1626912120000|2021-07-22 00:02:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626912130000|2021-07-22 00:02:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626912250000|2021-07-22 00:04:10|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|2
1626912640000|2021-07-22 00:10:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626913020000|2021-07-22 00:17:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626913240000|2021-07-22 00:20:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626913250000|2021-07-22 00:20:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1626913280000|2021-07-22 00:21:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626914020000|2021-07-22 00:33:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626915290000|2021-07-22 00:54:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626915300000|2021-07-22 00:55:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626915560000|2021-07-22 00:59:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2942.8|2936.8|2946.5|2940.5|2942.8|2936.8|11
1626915610000|2021-07-22 01:00:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1626915620000|2021-07-22 01:00:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626915630000|2021-07-22 01:00:30|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|3
1626915640000|2021-07-22 01:00:40|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|3
1626915650000|2021-07-22 01:00:50|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|4
1626915660000|2021-07-22 01:01:00|2945|2939|2945|2939|2945|2939|2944.8|2938.8|5
1626915670000|2021-07-22 01:01:10|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|5
1626915680000|2021-07-22 01:01:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626915690000|2021-07-22 01:01:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626915700000|2021-07-22 01:01:40|2946.5|2940.5|2946|2940|2946.8|2940.8|2945.8|2939.8|6
1626915710000|2021-07-22 01:01:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|4
1626915720000|2021-07-22 01:02:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626915730000|2021-07-22 01:02:10|2945.5|2939.5|2945|2939|2946|2940|2945|2939|7
1626915740000|2021-07-22 01:02:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626915750000|2021-07-22 01:02:30|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1626915770000|2021-07-22 01:02:50|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1626915790000|2021-07-22 01:03:10|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1626915810000|2021-07-22 01:03:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626915820000|2021-07-22 01:03:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626915840000|2021-07-22 01:04:00|2943.3|2937.3|2943.8|2937.8|2944|2938|2943.3|2937.3|4
1626915860000|2021-07-22 01:04:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626915880000|2021-07-22 01:04:40|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1626915900000|2021-07-22 01:05:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626915910000|2021-07-22 01:05:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626915930000|2021-07-22 01:05:30|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1626915940000|2021-07-22 01:05:40|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.5|2937.5|5
1626915950000|2021-07-22 01:05:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626915960000|2021-07-22 01:06:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626915980000|2021-07-22 01:06:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626915990000|2021-07-22 01:06:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626916000000|2021-07-22 01:06:40|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.5|2937.5|5
1626916070000|2021-07-22 01:07:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626916080000|2021-07-22 01:08:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626916130000|2021-07-22 01:08:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|3
1626916180000|2021-07-22 01:09:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626916230000|2021-07-22 01:10:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|2
1626916240000|2021-07-22 01:10:40|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626916250000|2021-07-22 01:10:50|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1626916260000|2021-07-22 01:11:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626916270000|2021-07-22 01:11:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|5
1626916280000|2021-07-22 01:11:20|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626916300000|2021-07-22 01:11:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626916310000|2021-07-22 01:11:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626916320000|2021-07-22 01:12:00|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|6
1626916330000|2021-07-22 01:12:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626916350000|2021-07-22 01:12:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626916360000|2021-07-22 01:12:40|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1626916370000|2021-07-22 01:12:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916390000|2021-07-22 01:13:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626916440000|2021-07-22 01:14:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626916450000|2021-07-22 01:14:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626916470000|2021-07-22 01:14:30|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|4
1626916480000|2021-07-22 01:14:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626916500000|2021-07-22 01:15:00|2945.3|2939.3|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|8
1626916510000|2021-07-22 01:15:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|4
1626916520000|2021-07-22 01:15:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626916530000|2021-07-22 01:15:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626916540000|2021-07-22 01:15:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626916550000|2021-07-22 01:15:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626916560000|2021-07-22 01:16:00|2945.5|2939.5|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|5
1626916570000|2021-07-22 01:16:10|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1626916610000|2021-07-22 01:16:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626916620000|2021-07-22 01:17:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626916630000|2021-07-22 01:17:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626916640000|2021-07-22 01:17:20|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1626916650000|2021-07-22 01:17:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626916660000|2021-07-22 01:17:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626916670000|2021-07-22 01:17:50|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626916690000|2021-07-22 01:18:10|2945|2939|2944|2938|2945|2939|2944|2938|4
1626916700000|2021-07-22 01:18:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626916710000|2021-07-22 01:18:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626916720000|2021-07-22 01:18:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916730000|2021-07-22 01:18:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1626916770000|2021-07-22 01:19:30|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|3
1626916780000|2021-07-22 01:19:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916800000|2021-07-22 01:20:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626916810000|2021-07-22 01:20:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626916860000|2021-07-22 01:21:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1626916870000|2021-07-22 01:21:10|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1626916890000|2021-07-22 01:21:30|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|5
1626916930000|2021-07-22 01:22:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626916940000|2021-07-22 01:22:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626916950000|2021-07-22 01:22:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626916980000|2021-07-22 01:23:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626917000000|2021-07-22 01:23:20|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1626917040000|2021-07-22 01:24:00|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|4
1626917060000|2021-07-22 01:24:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626917080000|2021-07-22 01:24:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1626917090000|2021-07-22 01:24:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626917100000|2021-07-22 01:25:00|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1626917110000|2021-07-22 01:25:10|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1626917130000|2021-07-22 01:25:30|2944|2938|2945|2939|2945|2939|2944|2938|5
1626917140000|2021-07-22 01:25:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917150000|2021-07-22 01:25:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626917170000|2021-07-22 01:26:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917190000|2021-07-22 01:26:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|4
1626917200000|2021-07-22 01:26:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917230000|2021-07-22 01:27:10|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1626917240000|2021-07-22 01:27:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626917250000|2021-07-22 01:27:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|2
1626917270000|2021-07-22 01:27:50|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|4
1626917290000|2021-07-22 01:28:10|2946.3|2940.3|2946.5|2940.5|2947|2941|2946.3|2940.3|10
1626917300000|2021-07-22 01:28:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626917310000|2021-07-22 01:28:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626917340000|2021-07-22 01:29:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626917380000|2021-07-22 01:29:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626917390000|2021-07-22 01:29:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626917400000|2021-07-22 01:30:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|5
1626917410000|2021-07-22 01:30:10|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|5
1626917420000|2021-07-22 01:30:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626917430000|2021-07-22 01:30:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626917440000|2021-07-22 01:30:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1626917450000|2021-07-22 01:30:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626917490000|2021-07-22 01:31:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626917500000|2021-07-22 01:31:40|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626917510000|2021-07-22 01:31:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626917520000|2021-07-22 01:32:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626917540000|2021-07-22 01:32:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626917560000|2021-07-22 01:32:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626917570000|2021-07-22 01:32:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626917600000|2021-07-22 01:33:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626917610000|2021-07-22 01:33:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626917620000|2021-07-22 01:33:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626917630000|2021-07-22 01:33:50|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1626917640000|2021-07-22 01:34:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626917660000|2021-07-22 01:34:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1626917670000|2021-07-22 01:34:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626917680000|2021-07-22 01:34:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626917690000|2021-07-22 01:34:50|2944|2938|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|5
1626917710000|2021-07-22 01:35:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626917720000|2021-07-22 01:35:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626917730000|2021-07-22 01:35:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|4
1626917740000|2021-07-22 01:35:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626917750000|2021-07-22 01:35:50|2944|2938|2945|2939|2945|2939|2944|2938|3
1626917760000|2021-07-22 01:36:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626917770000|2021-07-22 01:36:10|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626917800000|2021-07-22 01:36:40|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|3
1626917810000|2021-07-22 01:36:50|2945|2939|2945|2939|2945.5|2939.5|2945|2939|3
1626917860000|2021-07-22 01:37:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917870000|2021-07-22 01:37:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626917970000|2021-07-22 01:39:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1626917980000|2021-07-22 01:39:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626917990000|2021-07-22 01:39:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626918000000|2021-07-22 01:40:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1626918010000|2021-07-22 01:40:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626918030000|2021-07-22 01:40:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626918050000|2021-07-22 01:40:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626918070000|2021-07-22 01:41:10|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1626918080000|2021-07-22 01:41:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626918100000|2021-07-22 01:41:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626918110000|2021-07-22 01:41:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626918120000|2021-07-22 01:42:00|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1626918130000|2021-07-22 01:42:10|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|5
1626918280000|2021-07-22 01:44:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1626918300000|2021-07-22 01:45:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626918320000|2021-07-22 01:45:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1626918330000|2021-07-22 01:45:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626918430000|2021-07-22 01:47:10|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|2
1626918510000|2021-07-22 01:48:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626918520000|2021-07-22 01:48:40|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626918530000|2021-07-22 01:48:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626918670000|2021-07-22 01:51:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626918710000|2021-07-22 01:51:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626918720000|2021-07-22 01:52:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626918830000|2021-07-22 01:53:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626918950000|2021-07-22 01:55:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1626918970000|2021-07-22 01:56:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626919020000|2021-07-22 01:57:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626919050000|2021-07-22 01:57:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626919060000|2021-07-22 01:57:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626919160000|2021-07-22 01:59:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626919210000|2021-07-22 02:00:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626919220000|2021-07-22 02:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626919260000|2021-07-22 02:01:00|2942.8|2936.8|2942|2936|2942.8|2936.8|2942|2936|3
1626919270000|2021-07-22 02:01:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626919280000|2021-07-22 02:01:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626919340000|2021-07-22 02:02:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626919350000|2021-07-22 02:02:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919420000|2021-07-22 02:03:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919450000|2021-07-22 02:04:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919520000|2021-07-22 02:05:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919530000|2021-07-22 02:05:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919670000|2021-07-22 02:07:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919700000|2021-07-22 02:08:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626919730000|2021-07-22 02:08:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626919750000|2021-07-22 02:09:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626919840000|2021-07-22 02:10:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919850000|2021-07-22 02:10:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626919880000|2021-07-22 02:11:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626919960000|2021-07-22 02:12:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626920000000|2021-07-22 02:13:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626920050000|2021-07-22 02:14:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626920100000|2021-07-22 02:15:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626920120000|2021-07-22 02:15:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921000000|2021-07-22 02:30:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626921010000|2021-07-22 02:30:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|4
1626921030000|2021-07-22 02:30:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626921040000|2021-07-22 02:30:40|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|2
1626921080000|2021-07-22 02:31:20|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1626921090000|2021-07-22 02:31:30|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1626921100000|2021-07-22 02:31:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626921130000|2021-07-22 02:32:10|2941|2935|2941|2935|2941|2935|2940.8|2934.8|3
1626921220000|2021-07-22 02:33:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626921480000|2021-07-22 02:38:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921610000|2021-07-22 02:40:10|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1626921630000|2021-07-22 02:40:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626922040000|2021-07-22 02:47:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626922050000|2021-07-22 02:47:30|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|2
1626922110000|2021-07-22 02:48:30|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626922160000|2021-07-22 02:49:20|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626922200000|2021-07-22 02:50:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626922210000|2021-07-22 02:50:10|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|2
1626922220000|2021-07-22 02:50:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626922230000|2021-07-22 02:50:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626922260000|2021-07-22 02:51:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626922290000|2021-07-22 02:51:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626922560000|2021-07-22 02:56:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626922630000|2021-07-22 02:57:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626922660000|2021-07-22 02:57:40|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626922670000|2021-07-22 02:57:50|2946.3|2940.3|2945|2939|2946.3|2940.3|2945|2939|3
1626922740000|2021-07-22 02:59:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626922760000|2021-07-22 02:59:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1626922770000|2021-07-22 02:59:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626922790000|2021-07-22 02:59:50|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|3
1626922820000|2021-07-22 03:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626922920000|2021-07-22 03:02:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626922930000|2021-07-22 03:02:10|2943|2937|2944.3|2938.3|2944.3|2938.3|2943|2937|3
1626922980000|2021-07-22 03:03:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626923000000|2021-07-22 03:03:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1626923110000|2021-07-22 03:05:10|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1626923130000|2021-07-22 03:05:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626923180000|2021-07-22 03:06:20|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626923330000|2021-07-22 03:08:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626923340000|2021-07-22 03:09:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626923350000|2021-07-22 03:09:10|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626923370000|2021-07-22 03:09:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626923450000|2021-07-22 03:10:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1626923470000|2021-07-22 03:11:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626923680000|2021-07-22 03:14:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626923720000|2021-07-22 03:15:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626923790000|2021-07-22 03:16:30|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626923950000|2021-07-22 03:19:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626924010000|2021-07-22 03:20:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626924100000|2021-07-22 03:21:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626924200000|2021-07-22 03:23:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626924250000|2021-07-22 03:24:10|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1626924290000|2021-07-22 03:24:50|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1626924310000|2021-07-22 03:25:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626924360000|2021-07-22 03:26:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626924380000|2021-07-22 03:26:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626924390000|2021-07-22 03:26:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626924400000|2021-07-22 03:26:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626924480000|2021-07-22 03:28:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626924540000|2021-07-22 03:29:00|2944|2938|2942.5|2936.5|2944|2938|2942.5|2936.5|2
1626924550000|2021-07-22 03:29:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626924570000|2021-07-22 03:29:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1626924580000|2021-07-22 03:29:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626924590000|2021-07-22 03:29:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925190000|2021-07-22 03:39:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626925380000|2021-07-22 03:43:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925730000|2021-07-22 03:48:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626925740000|2021-07-22 03:49:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626928340000|2021-07-22 04:32:20|2942.8|2936.8|2940|2934|2942.8|2936.8|2940|2934|3
1626928350000|2021-07-22 04:32:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626928420000|2021-07-22 04:33:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626928440000|2021-07-22 04:34:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1626928490000|2021-07-22 04:34:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1626928580000|2021-07-22 04:36:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626928590000|2021-07-22 04:36:30|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|5
1626928980000|2021-07-22 04:43:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626929040000|2021-07-22 04:44:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626929050000|2021-07-22 04:44:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626929450000|2021-07-22 04:50:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1626929470000|2021-07-22 04:51:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626929480000|2021-07-22 04:51:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626930060000|2021-07-22 05:01:00|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1626930100000|2021-07-22 05:01:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626930710000|2021-07-22 05:11:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626930760000|2021-07-22 05:12:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1626930820000|2021-07-22 05:13:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626931040000|2021-07-22 05:17:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626931180000|2021-07-22 05:19:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626931270000|2021-07-22 05:21:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626931740000|2021-07-22 05:29:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626931800000|2021-07-22 05:30:00|2937.5|2931.5|2939.8|2933.8|2941.5|2935.5|2937.5|2931.5|10
1626931810000|2021-07-22 05:30:10|2940|2934|2941.5|2935.5|2941.5|2935.5|2940|2934|5
1626931820000|2021-07-22 05:30:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626931830000|2021-07-22 05:30:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626931850000|2021-07-22 05:30:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626931860000|2021-07-22 05:31:00|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1626931870000|2021-07-22 05:31:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626931880000|2021-07-22 05:31:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626931890000|2021-07-22 05:31:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626931900000|2021-07-22 05:31:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626931910000|2021-07-22 05:31:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626931920000|2021-07-22 05:32:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626931940000|2021-07-22 05:32:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1626931950000|2021-07-22 05:32:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626931960000|2021-07-22 05:32:40|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|7
1626931970000|2021-07-22 05:32:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1626931980000|2021-07-22 05:33:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626931990000|2021-07-22 05:33:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626932000000|2021-07-22 05:33:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1626932080000|2021-07-22 05:34:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|4
1626932090000|2021-07-22 05:34:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626932150000|2021-07-22 05:35:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626932180000|2021-07-22 05:36:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626932190000|2021-07-22 05:36:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626932230000|2021-07-22 05:37:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626932260000|2021-07-22 05:37:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626932270000|2021-07-22 05:37:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1626932280000|2021-07-22 05:38:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626932290000|2021-07-22 05:38:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626932300000|2021-07-22 05:38:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626932320000|2021-07-22 05:38:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932400000|2021-07-22 05:40:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932410000|2021-07-22 05:40:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626932430000|2021-07-22 05:40:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932460000|2021-07-22 05:41:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932470000|2021-07-22 05:41:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932510000|2021-07-22 05:41:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932570000|2021-07-22 05:42:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932580000|2021-07-22 05:43:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626932610000|2021-07-22 05:43:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932630000|2021-07-22 05:43:50|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1626932640000|2021-07-22 05:44:00|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626932650000|2021-07-22 05:44:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932680000|2021-07-22 05:44:40|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1626932700000|2021-07-22 05:45:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|4
1626932710000|2021-07-22 05:45:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626932720000|2021-07-22 05:45:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626932740000|2021-07-22 05:45:40|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1626932770000|2021-07-22 05:46:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626932780000|2021-07-22 05:46:20|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1626932790000|2021-07-22 05:46:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626932800000|2021-07-22 05:46:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626932810000|2021-07-22 05:46:50|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1626932820000|2021-07-22 05:47:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626932830000|2021-07-22 05:47:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932840000|2021-07-22 05:47:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626932870000|2021-07-22 05:47:50|2940.5|2934.5|2941|2935|2941.3|2935.3|2940.5|2934.5|5
1626932880000|2021-07-22 05:48:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1626932900000|2021-07-22 05:48:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626932910000|2021-07-22 05:48:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626932920000|2021-07-22 05:48:40|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1626932930000|2021-07-22 05:48:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626932940000|2021-07-22 05:49:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626932960000|2021-07-22 05:49:20|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626932970000|2021-07-22 05:49:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626933010000|2021-07-22 05:50:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933020000|2021-07-22 05:50:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626933030000|2021-07-22 05:50:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626933080000|2021-07-22 05:51:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933110000|2021-07-22 05:51:50|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626933120000|2021-07-22 05:52:00|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|5
1626933130000|2021-07-22 05:52:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626933150000|2021-07-22 05:52:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933160000|2021-07-22 05:52:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933170000|2021-07-22 05:52:50|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626933210000|2021-07-22 05:53:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933240000|2021-07-22 05:54:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2939.8|2933.8|7
1626933250000|2021-07-22 05:54:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626933270000|2021-07-22 05:54:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933280000|2021-07-22 05:54:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933300000|2021-07-22 05:55:00|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626933320000|2021-07-22 05:55:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626933390000|2021-07-22 05:56:30|2940|2934|2940|2934|2940|2934|2939.8|2933.8|5
1626933400000|2021-07-22 05:56:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626933410000|2021-07-22 05:56:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1626933420000|2021-07-22 05:57:00|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|4
1626933430000|2021-07-22 05:57:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|4
1626933440000|2021-07-22 05:57:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933450000|2021-07-22 05:57:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933470000|2021-07-22 05:57:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626933480000|2021-07-22 05:58:00|2940|2934|2940|2934|2940.3|2934.3|2940|2934|5
1626933500000|2021-07-22 05:58:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933510000|2021-07-22 05:58:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626933530000|2021-07-22 05:58:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933630000|2021-07-22 06:00:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933640000|2021-07-22 06:00:40|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1626933690000|2021-07-22 06:01:30|2941|2935|2941|2935|2941|2935|2940.8|2934.8|3
1626933710000|2021-07-22 06:01:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626933720000|2021-07-22 06:02:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933730000|2021-07-22 06:02:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626933740000|2021-07-22 06:02:20|2941.3|2935.3|2941|2935|2941.5|2935.5|2940.8|2934.8|6
1626933750000|2021-07-22 06:02:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933760000|2021-07-22 06:02:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933770000|2021-07-22 06:02:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626933780000|2021-07-22 06:03:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933790000|2021-07-22 06:03:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626933800000|2021-07-22 06:03:20|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626933820000|2021-07-22 06:03:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933850000|2021-07-22 06:04:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933870000|2021-07-22 06:04:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626933910000|2021-07-22 06:05:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933950000|2021-07-22 06:05:50|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|2
1626933990000|2021-07-22 06:06:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626934050000|2021-07-22 06:07:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1626934060000|2021-07-22 06:07:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626934070000|2021-07-22 06:07:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934080000|2021-07-22 06:08:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626934100000|2021-07-22 06:08:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1626934120000|2021-07-22 06:08:40|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1626934150000|2021-07-22 06:09:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934170000|2021-07-22 06:09:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626934180000|2021-07-22 06:09:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626934190000|2021-07-22 06:09:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626934200000|2021-07-22 06:10:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626934340000|2021-07-22 06:12:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626934350000|2021-07-22 06:12:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626934360000|2021-07-22 06:12:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626934380000|2021-07-22 06:13:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626934410000|2021-07-22 06:13:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626934430000|2021-07-22 06:13:50|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1626934460000|2021-07-22 06:14:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934470000|2021-07-22 06:14:30|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1626934500000|2021-07-22 06:15:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|4
1626934520000|2021-07-22 06:15:20|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1626934530000|2021-07-22 06:15:30|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|2
1626934540000|2021-07-22 06:15:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626934550000|2021-07-22 06:15:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626934570000|2021-07-22 06:16:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626934600000|2021-07-22 06:16:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626934620000|2021-07-22 06:17:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934650000|2021-07-22 06:17:30|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626934660000|2021-07-22 06:17:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626934680000|2021-07-22 06:18:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934690000|2021-07-22 06:18:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934700000|2021-07-22 06:18:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626934710000|2021-07-22 06:18:30|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1626934730000|2021-07-22 06:18:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934750000|2021-07-22 06:19:10|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|5
1626934760000|2021-07-22 06:19:20|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1626934770000|2021-07-22 06:19:30|2940.5|2934.5|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|6
1626934780000|2021-07-22 06:19:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934800000|2021-07-22 06:20:00|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|4
1626934810000|2021-07-22 06:20:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934850000|2021-07-22 06:20:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626934860000|2021-07-22 06:21:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626934950000|2021-07-22 06:22:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934970000|2021-07-22 06:22:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626934980000|2021-07-22 06:23:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626934990000|2021-07-22 06:23:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626935000000|2021-07-22 06:23:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626935030000|2021-07-22 06:23:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626935060000|2021-07-22 06:24:20|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|2
1626935070000|2021-07-22 06:24:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1626935100000|2021-07-22 06:25:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626935220000|2021-07-22 06:27:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626935330000|2021-07-22 06:28:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626935360000|2021-07-22 06:29:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1626935410000|2021-07-22 06:30:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|4
1626935420000|2021-07-22 06:30:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|3
1626935430000|2021-07-22 06:30:30|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|4
1626935450000|2021-07-22 06:30:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1626935460000|2021-07-22 06:31:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626935490000|2021-07-22 06:31:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940|2934|3
1626935530000|2021-07-22 06:32:10|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626935550000|2021-07-22 06:32:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626935560000|2021-07-22 06:32:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626935570000|2021-07-22 06:32:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626935610000|2021-07-22 06:33:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626935640000|2021-07-22 06:34:00|2942|2936|2943|2937|2943|2937|2942|2936|4
1626935660000|2021-07-22 06:34:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626935680000|2021-07-22 06:34:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626935700000|2021-07-22 06:35:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626935710000|2021-07-22 06:35:10|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|5
1626935720000|2021-07-22 06:35:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1626935730000|2021-07-22 06:35:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626935750000|2021-07-22 06:35:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626935780000|2021-07-22 06:36:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626935820000|2021-07-22 06:37:00|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1626935830000|2021-07-22 06:37:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1626935850000|2021-07-22 06:37:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626935860000|2021-07-22 06:37:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626935870000|2021-07-22 06:37:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626935880000|2021-07-22 06:38:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1626935890000|2021-07-22 06:38:10|2946|2940|2946.5|2940.5|2946.8|2940.8|2946|2940|4
1626935900000|2021-07-22 06:38:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626935910000|2021-07-22 06:38:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|3
1626935920000|2021-07-22 06:38:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626935930000|2021-07-22 06:38:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|6
1626935940000|2021-07-22 06:39:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|4
1626935950000|2021-07-22 06:39:10|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1626935960000|2021-07-22 06:39:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626935980000|2021-07-22 06:39:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1626935990000|2021-07-22 06:39:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626936000000|2021-07-22 06:40:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626936010000|2021-07-22 06:40:10|2948.3|2942.3|2948.8|2942.8|2949.5|2943.5|2948.3|2942.3|6
1626936020000|2021-07-22 06:40:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626936050000|2021-07-22 06:40:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626936060000|2021-07-22 06:41:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626936080000|2021-07-22 06:41:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626936090000|2021-07-22 06:41:30|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1626936100000|2021-07-22 06:41:40|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1626936110000|2021-07-22 06:41:50|2946.5|2940.5|2946.8|2940.8|2947.3|2941.3|2946|2940|8
1626936120000|2021-07-22 06:42:00|2947|2941|2947.5|2941.5|2947.8|2941.8|2947|2941|4
1626936130000|2021-07-22 06:42:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626936140000|2021-07-22 06:42:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|4
1626936160000|2021-07-22 06:42:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1626936170000|2021-07-22 06:42:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626936180000|2021-07-22 06:43:00|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|6
1626936200000|2021-07-22 06:43:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936220000|2021-07-22 06:43:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626936240000|2021-07-22 06:44:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626936250000|2021-07-22 06:44:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626936270000|2021-07-22 06:44:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936280000|2021-07-22 06:44:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936320000|2021-07-22 06:45:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936340000|2021-07-22 06:45:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936360000|2021-07-22 06:46:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936420000|2021-07-22 06:47:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936470000|2021-07-22 06:47:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626936500000|2021-07-22 06:48:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936840000|2021-07-22 06:54:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626936850000|2021-07-22 06:54:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936870000|2021-07-22 06:54:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936900000|2021-07-22 06:55:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626936930000|2021-07-22 06:55:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|5
1626936940000|2021-07-22 06:55:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626936950000|2021-07-22 06:55:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626937080000|2021-07-22 06:58:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626937090000|2021-07-22 06:58:10|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|4
1626937100000|2021-07-22 06:58:20|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|4
1626937110000|2021-07-22 06:58:30|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|6
1626937120000|2021-07-22 06:58:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626937130000|2021-07-22 06:58:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626937140000|2021-07-22 06:59:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1626937150000|2021-07-22 06:59:10|2947.5|2941.5|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|8
1626937160000|2021-07-22 06:59:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626937190000|2021-07-22 06:59:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1626937210000|2021-07-22 07:00:10|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|5
1626937220000|2021-07-22 07:00:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626937230000|2021-07-22 07:00:30|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.5|2944.5|4
1626937240000|2021-07-22 07:00:40|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.5|2944.5|5
1626937260000|2021-07-22 07:01:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626937270000|2021-07-22 07:01:10|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|6
1626937280000|2021-07-22 07:01:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626937300000|2021-07-22 07:01:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1626937360000|2021-07-22 07:02:40|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|4
1626937370000|2021-07-22 07:02:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626937440000|2021-07-22 07:04:00|2951.3|2945.3|2949.5|2943.5|2951.3|2945.3|2949.5|2943.5|5
1626937450000|2021-07-22 07:04:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626937470000|2021-07-22 07:04:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626937520000|2021-07-22 07:05:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626937540000|2021-07-22 07:05:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626937720000|2021-07-22 07:08:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1626937740000|2021-07-22 07:09:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626937810000|2021-07-22 07:10:10|2948|2942|2949|2943|2949|2943|2948|2942|3
1626937820000|2021-07-22 07:10:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626937860000|2021-07-22 07:11:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626938010000|2021-07-22 07:13:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626938040000|2021-07-22 07:14:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626938060000|2021-07-22 07:14:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626938090000|2021-07-22 07:14:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626938130000|2021-07-22 07:15:30|2949|2943|2950|2944|2950.5|2944.5|2949|2943|4
1626938140000|2021-07-22 07:15:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626938150000|2021-07-22 07:15:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626938160000|2021-07-22 07:16:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626938170000|2021-07-22 07:16:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626938200000|2021-07-22 07:16:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626938220000|2021-07-22 07:17:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626938230000|2021-07-22 07:17:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626938240000|2021-07-22 07:17:20|2951.5|2945.5|2955.6|2949.6|2955.6|2949.6|2951.5|2945.5|7
1626938250000|2021-07-22 07:17:30|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|2
1626938260000|2021-07-22 07:17:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|3
1626938270000|2021-07-22 07:17:50|2955|2949|2953|2947|2955.3|2949.3|2953|2947|6
1626938280000|2021-07-22 07:18:00|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1626938290000|2021-07-22 07:18:10|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1626938310000|2021-07-22 07:18:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1626938320000|2021-07-22 07:18:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1626938340000|2021-07-22 07:19:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626938380000|2021-07-22 07:19:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626938390000|2021-07-22 07:19:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1626938520000|2021-07-22 07:22:00|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1626938530000|2021-07-22 07:22:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626938540000|2021-07-22 07:22:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626938550000|2021-07-22 07:22:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626938580000|2021-07-22 07:23:00|2957.3|2951.3|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1626938590000|2021-07-22 07:23:10|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|2
1626938600000|2021-07-22 07:23:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1626938610000|2021-07-22 07:23:30|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1626938650000|2021-07-22 07:24:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1626938660000|2021-07-22 07:24:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626938670000|2021-07-22 07:24:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1626938700000|2021-07-22 07:25:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626938720000|2021-07-22 07:25:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626938730000|2021-07-22 07:25:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626938770000|2021-07-22 07:26:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938780000|2021-07-22 07:26:20|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|6
1626938810000|2021-07-22 07:26:50|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|6
1626938820000|2021-07-22 07:27:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626938860000|2021-07-22 07:27:40|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1626938870000|2021-07-22 07:27:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626938880000|2021-07-22 07:28:00|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1626938900000|2021-07-22 07:28:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1626938920000|2021-07-22 07:28:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938940000|2021-07-22 07:29:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938950000|2021-07-22 07:29:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938990000|2021-07-22 07:29:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939000000|2021-07-22 07:30:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626939010000|2021-07-22 07:30:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939120000|2021-07-22 07:32:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1626939140000|2021-07-22 07:32:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939150000|2021-07-22 07:32:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1626939160000|2021-07-22 07:32:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939200000|2021-07-22 07:33:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626939250000|2021-07-22 07:34:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626939270000|2021-07-22 07:34:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939280000|2021-07-22 07:34:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626939350000|2021-07-22 07:35:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939360000|2021-07-22 07:36:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1626939370000|2021-07-22 07:36:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1626939390000|2021-07-22 07:36:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626939420000|2021-07-22 07:37:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626939450000|2021-07-22 07:37:30|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|2
1626939480000|2021-07-22 07:38:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1626939530000|2021-07-22 07:38:50|2955.3|2949.3|2957|2951|2957|2951|2955.3|2949.3|2
1626939570000|2021-07-22 07:39:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626939580000|2021-07-22 07:39:40|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|2
1626939680000|2021-07-22 07:41:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939730000|2021-07-22 07:42:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626939760000|2021-07-22 07:42:40|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1626939780000|2021-07-22 07:43:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626939830000|2021-07-22 07:43:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626939870000|2021-07-22 07:44:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626940130000|2021-07-22 07:48:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626940220000|2021-07-22 07:50:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626940280000|2021-07-22 07:51:20|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1626940320000|2021-07-22 07:52:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626940330000|2021-07-22 07:52:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1626940400000|2021-07-22 07:53:20|2961|2955|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|5
1626940410000|2021-07-22 07:53:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626940420000|2021-07-22 07:53:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626940450000|2021-07-22 07:54:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940460000|2021-07-22 07:54:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940480000|2021-07-22 07:54:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940500000|2021-07-22 07:55:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626940550000|2021-07-22 07:55:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1626940670000|2021-07-22 07:57:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1626940700000|2021-07-22 07:58:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1626940750000|2021-07-22 07:59:10|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1626940770000|2021-07-22 07:59:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626940820000|2021-07-22 08:00:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1626940840000|2021-07-22 08:00:40|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1626940850000|2021-07-22 08:00:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626940870000|2021-07-22 08:01:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626940910000|2021-07-22 08:01:50|2958.5|2952.5|2956.8|2950.8|2958.5|2952.5|2956.8|2950.8|3
1626940960000|2021-07-22 08:02:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626940990000|2021-07-22 08:03:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626941020000|2021-07-22 08:03:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626941030000|2021-07-22 08:03:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1626941040000|2021-07-22 08:04:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626941080000|2021-07-22 08:04:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626941090000|2021-07-22 08:04:50|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|2
1626941100000|2021-07-22 08:05:00|2959.8|2953.8|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1626941110000|2021-07-22 08:05:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626941120000|2021-07-22 08:05:20|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1626941280000|2021-07-22 08:08:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|2
1626941290000|2021-07-22 08:08:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1626941320000|2021-07-22 08:08:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626941330000|2021-07-22 08:08:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1626941380000|2021-07-22 08:09:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626941430000|2021-07-22 08:10:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626941470000|2021-07-22 08:11:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1626941520000|2021-07-22 08:12:00|2958|2952|2958.8|2952.8|2958.8|2952.8|2958|2952|4
1626941580000|2021-07-22 08:13:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626941700000|2021-07-22 08:15:00|2957.3|2951.3|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|2
1626941710000|2021-07-22 08:15:10|2955.5|2949.5|2957|2951|2957|2951|2955.5|2949.5|4
1626941720000|2021-07-22 08:15:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626941730000|2021-07-22 08:15:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626941760000|2021-07-22 08:16:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626941790000|2021-07-22 08:16:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626941800000|2021-07-22 08:16:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626941820000|2021-07-22 08:17:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1626941830000|2021-07-22 08:17:10|2957|2951|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|6
1626941840000|2021-07-22 08:17:20|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1626941860000|2021-07-22 08:17:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626941870000|2021-07-22 08:17:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626941880000|2021-07-22 08:18:00|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626941890000|2021-07-22 08:18:10|2956|2950|2957.8|2951.8|2957.8|2951.8|2956|2950|5
1626941900000|2021-07-22 08:18:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1626942020000|2021-07-22 08:20:20|2958|2952|2957|2951|2958|2952|2957|2951|2
1626942050000|2021-07-22 08:20:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942060000|2021-07-22 08:21:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|2
1626942070000|2021-07-22 08:21:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626942090000|2021-07-22 08:21:30|2959|2953|2956.8|2950.8|2959|2953|2956.8|2950.8|4
1626942100000|2021-07-22 08:21:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942110000|2021-07-22 08:21:50|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1626942120000|2021-07-22 08:22:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626942140000|2021-07-22 08:22:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626942150000|2021-07-22 08:22:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626942160000|2021-07-22 08:22:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626942200000|2021-07-22 08:23:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1626942400000|2021-07-22 08:26:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626942420000|2021-07-22 08:27:00|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|2
1626942480000|2021-07-22 08:28:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626942490000|2021-07-22 08:28:10|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1626942510000|2021-07-22 08:28:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942520000|2021-07-22 08:28:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942590000|2021-07-22 08:29:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1626942610000|2021-07-22 08:30:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942630000|2021-07-22 08:30:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626942650000|2021-07-22 08:30:50|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1626942680000|2021-07-22 08:31:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626942690000|2021-07-22 08:31:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942720000|2021-07-22 08:32:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626942730000|2021-07-22 08:32:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1626942760000|2021-07-22 08:32:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626942770000|2021-07-22 08:32:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942780000|2021-07-22 08:33:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942830000|2021-07-22 08:33:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942860000|2021-07-22 08:34:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942870000|2021-07-22 08:34:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626942900000|2021-07-22 08:35:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942970000|2021-07-22 08:36:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942980000|2021-07-22 08:36:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626942990000|2021-07-22 08:36:30|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1626943020000|2021-07-22 08:37:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626943050000|2021-07-22 08:37:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626943160000|2021-07-22 08:39:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626943170000|2021-07-22 08:39:30|2952.8|2946.8|2953.3|2947.3|2953.5|2947.5|2952.8|2946.8|3
1626943320000|2021-07-22 08:42:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626943390000|2021-07-22 08:43:10|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626943400000|2021-07-22 08:43:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626943410000|2021-07-22 08:43:30|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1626943430000|2021-07-22 08:43:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626943440000|2021-07-22 08:44:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626943450000|2021-07-22 08:44:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626943460000|2021-07-22 08:44:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1626943480000|2021-07-22 08:44:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626943540000|2021-07-22 08:45:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626943550000|2021-07-22 08:45:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1626943710000|2021-07-22 08:48:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626943790000|2021-07-22 08:49:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1626943860000|2021-07-22 08:51:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626943870000|2021-07-22 08:51:10|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|2
1626943890000|2021-07-22 08:51:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|2
1626943900000|2021-07-22 08:51:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626943910000|2021-07-22 08:51:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626943920000|2021-07-22 08:52:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626943930000|2021-07-22 08:52:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626943940000|2021-07-22 08:52:20|2954|2948|2954.3|2948.3|2954.8|2948.8|2954|2948|4
1626943960000|2021-07-22 08:52:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626943980000|2021-07-22 08:53:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626944010000|2021-07-22 08:53:30|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|3
1626944020000|2021-07-22 08:53:40|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1626944080000|2021-07-22 08:54:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626944100000|2021-07-22 08:55:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626944110000|2021-07-22 08:55:10|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|4
1626944130000|2021-07-22 08:55:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1626944140000|2021-07-22 08:55:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626944150000|2021-07-22 08:55:50|2955.5|2949.5|2955.8|2949.8|2956|2950|2955.5|2949.5|4
1626944190000|2021-07-22 08:56:30|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626944210000|2021-07-22 08:56:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1626944280000|2021-07-22 08:58:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626944390000|2021-07-22 08:59:50|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1626944420000|2021-07-22 09:00:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626944480000|2021-07-22 09:01:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626944560000|2021-07-22 09:02:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626944570000|2021-07-22 09:02:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626944580000|2021-07-22 09:03:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626944620000|2021-07-22 09:03:40|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1626944670000|2021-07-22 09:04:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1626944680000|2021-07-22 09:04:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626944710000|2021-07-22 09:05:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626944720000|2021-07-22 09:05:20|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|2
1626944730000|2021-07-22 09:05:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626944740000|2021-07-22 09:05:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626944750000|2021-07-22 09:05:50|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1626944820000|2021-07-22 09:07:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1626944840000|2021-07-22 09:07:20|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|2
1626944850000|2021-07-22 09:07:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626944870000|2021-07-22 09:07:50|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1626944880000|2021-07-22 09:08:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626944890000|2021-07-22 09:08:10|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1626944920000|2021-07-22 09:08:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626944940000|2021-07-22 09:09:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626944950000|2021-07-22 09:09:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1626944980000|2021-07-22 09:09:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626945000000|2021-07-22 09:10:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626945020000|2021-07-22 09:10:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1626945040000|2021-07-22 09:10:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626945060000|2021-07-22 09:11:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626945080000|2021-07-22 09:11:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626945090000|2021-07-22 09:11:30|2956.5|2950.5|2955.8|2949.8|2957|2951|2955.8|2949.8|8
1626945110000|2021-07-22 09:11:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626945160000|2021-07-22 09:12:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626945210000|2021-07-22 09:13:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945230000|2021-07-22 09:13:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626945270000|2021-07-22 09:14:30|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1626945300000|2021-07-22 09:15:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626945340000|2021-07-22 09:15:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626945350000|2021-07-22 09:15:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626945400000|2021-07-22 09:16:40|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626945430000|2021-07-22 09:17:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626945450000|2021-07-22 09:17:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1626945460000|2021-07-22 09:17:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945510000|2021-07-22 09:18:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626945520000|2021-07-22 09:18:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626945540000|2021-07-22 09:19:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626945560000|2021-07-22 09:19:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945590000|2021-07-22 09:19:50|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626945630000|2021-07-22 09:20:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626945640000|2021-07-22 09:20:40|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|2
1626945690000|2021-07-22 09:21:30|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|5
1626945700000|2021-07-22 09:21:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626945730000|2021-07-22 09:22:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626945770000|2021-07-22 09:22:50|2954|2948|2953|2947|2954|2948|2953|2947|2
1626945780000|2021-07-22 09:23:00|2953.5|2947.5|2952|2946|2953.5|2947.5|2952|2946|4
1626945820000|2021-07-22 09:23:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626945830000|2021-07-22 09:23:50|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|3
1626945840000|2021-07-22 09:24:00|2953.8|2947.8|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1626945880000|2021-07-22 09:24:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626945900000|2021-07-22 09:25:00|2954|2948|2955|2949|2955|2949|2954|2948|3
1626945940000|2021-07-22 09:25:40|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1626945950000|2021-07-22 09:25:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1626945970000|2021-07-22 09:26:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946000000|2021-07-22 09:26:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1626946040000|2021-07-22 09:27:20|2955|2949|2954|2948|2955|2949|2954|2948|3
1626946100000|2021-07-22 09:28:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626946110000|2021-07-22 09:28:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946130000|2021-07-22 09:28:50|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1626946150000|2021-07-22 09:29:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|3
1626946160000|2021-07-22 09:29:20|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|3
1626946170000|2021-07-22 09:29:30|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|4
1626946180000|2021-07-22 09:29:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626946200000|2021-07-22 09:30:00|2953.8|2947.8|2953|2947|2954|2948|2953|2947|4
1626946210000|2021-07-22 09:30:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946230000|2021-07-22 09:30:30|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1626946240000|2021-07-22 09:30:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626946270000|2021-07-22 09:31:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626946290000|2021-07-22 09:31:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626946310000|2021-07-22 09:31:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626946330000|2021-07-22 09:32:10|2951.5|2945.5|2952.3|2946.3|2952.8|2946.8|2951.5|2945.5|6
1626946370000|2021-07-22 09:32:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946380000|2021-07-22 09:33:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1626946390000|2021-07-22 09:33:10|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|5
1626946420000|2021-07-22 09:33:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|3
1626946430000|2021-07-22 09:33:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1626946440000|2021-07-22 09:34:00|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1626946460000|2021-07-22 09:34:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1626946480000|2021-07-22 09:34:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946510000|2021-07-22 09:35:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946520000|2021-07-22 09:35:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946530000|2021-07-22 09:35:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946540000|2021-07-22 09:35:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946580000|2021-07-22 09:36:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626946600000|2021-07-22 09:36:40|2953|2947|2954.8|2948.8|2954.8|2948.8|2953|2947|7
1626946610000|2021-07-22 09:36:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1626946620000|2021-07-22 09:37:00|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|2
1626946640000|2021-07-22 09:37:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626946650000|2021-07-22 09:37:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1626946700000|2021-07-22 09:38:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626946710000|2021-07-22 09:38:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626946720000|2021-07-22 09:38:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626946740000|2021-07-22 09:39:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626946760000|2021-07-22 09:39:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626946780000|2021-07-22 09:39:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946790000|2021-07-22 09:39:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626946840000|2021-07-22 09:40:40|2955|2949|2955.8|2949.8|2956.3|2950.3|2955|2949|5
1626946940000|2021-07-22 09:42:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626946980000|2021-07-22 09:43:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626946990000|2021-07-22 09:43:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626947000000|2021-07-22 09:43:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626947010000|2021-07-22 09:43:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626947050000|2021-07-22 09:44:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626947120000|2021-07-22 09:45:20|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1626947180000|2021-07-22 09:46:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626947190000|2021-07-22 09:46:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626947240000|2021-07-22 09:47:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626947520000|2021-07-22 09:52:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1626947530000|2021-07-22 09:52:10|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|2
1626947540000|2021-07-22 09:52:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626947550000|2021-07-22 09:52:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626947570000|2021-07-22 09:52:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626947590000|2021-07-22 09:53:10|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|4
1626947620000|2021-07-22 09:53:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626947650000|2021-07-22 09:54:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626947700000|2021-07-22 09:55:00|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1626947710000|2021-07-22 09:55:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626947730000|2021-07-22 09:55:30|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626947800000|2021-07-22 09:56:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626947830000|2021-07-22 09:57:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626947850000|2021-07-22 09:57:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626947860000|2021-07-22 09:57:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626947910000|2021-07-22 09:58:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626947930000|2021-07-22 09:58:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626947940000|2021-07-22 09:59:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626947950000|2021-07-22 09:59:10|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1626947970000|2021-07-22 09:59:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948030000|2021-07-22 10:00:30|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1626948080000|2021-07-22 10:01:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626948100000|2021-07-22 10:01:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626948150000|2021-07-22 10:02:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948180000|2021-07-22 10:03:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626948270000|2021-07-22 10:04:30|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1626948280000|2021-07-22 10:04:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626948400000|2021-07-22 10:06:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948420000|2021-07-22 10:07:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626948430000|2021-07-22 10:07:10|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626948440000|2021-07-22 10:07:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626948450000|2021-07-22 10:07:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626948480000|2021-07-22 10:08:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948560000|2021-07-22 10:09:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948660000|2021-07-22 10:11:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626948670000|2021-07-22 10:11:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948680000|2021-07-22 10:11:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948690000|2021-07-22 10:11:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948740000|2021-07-22 10:12:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626948750000|2021-07-22 10:12:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626948770000|2021-07-22 10:12:50|2955|2949|2954.5|2948.5|2955|2949|2954|2948|4
1626948780000|2021-07-22 10:13:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626948790000|2021-07-22 10:13:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1626948810000|2021-07-22 10:13:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626948870000|2021-07-22 10:14:30|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626948910000|2021-07-22 10:15:10|2955|2949|2953.8|2947.8|2955.3|2949.3|2953.8|2947.8|5
1626948930000|2021-07-22 10:15:30|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|3
1626949040000|2021-07-22 10:17:20|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|2
1626949110000|2021-07-22 10:18:30|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|2
1626949140000|2021-07-22 10:19:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626949200000|2021-07-22 10:20:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626949240000|2021-07-22 10:20:40|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|2
1626949250000|2021-07-22 10:20:50|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|3
1626949260000|2021-07-22 10:21:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626949290000|2021-07-22 10:21:30|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|4
1626949340000|2021-07-22 10:22:20|2946|2940|2944.3|2938.3|2946|2940|2944.3|2938.3|2
1626949360000|2021-07-22 10:22:40|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1626949370000|2021-07-22 10:22:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626949380000|2021-07-22 10:23:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626949390000|2021-07-22 10:23:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626949400000|2021-07-22 10:23:20|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626949470000|2021-07-22 10:24:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626949550000|2021-07-22 10:25:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1626949640000|2021-07-22 10:27:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626949670000|2021-07-22 10:27:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626949680000|2021-07-22 10:28:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626949720000|2021-07-22 10:28:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1626949770000|2021-07-22 10:29:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626949900000|2021-07-22 10:31:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626949940000|2021-07-22 10:32:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626949960000|2021-07-22 10:32:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626950010000|2021-07-22 10:33:30|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1626950030000|2021-07-22 10:33:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626950100000|2021-07-22 10:35:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626950160000|2021-07-22 10:36:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|2
1626950240000|2021-07-22 10:37:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1626950280000|2021-07-22 10:38:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626950290000|2021-07-22 10:38:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626950350000|2021-07-22 10:39:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1626950390000|2021-07-22 10:39:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626950400000|2021-07-22 10:40:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1626950430000|2021-07-22 10:40:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1626950660000|2021-07-22 10:44:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626950670000|2021-07-22 10:44:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626950710000|2021-07-22 10:45:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626950720000|2021-07-22 10:45:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626950740000|2021-07-22 10:45:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626950750000|2021-07-22 10:45:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626950760000|2021-07-22 10:46:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626950790000|2021-07-22 10:46:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626950850000|2021-07-22 10:47:30|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1626950880000|2021-07-22 10:48:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626950930000|2021-07-22 10:48:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1626950960000|2021-07-22 10:49:20|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|2
1626950990000|2021-07-22 10:49:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626951000000|2021-07-22 10:50:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626951070000|2021-07-22 10:51:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1626951100000|2021-07-22 10:51:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626951130000|2021-07-22 10:52:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626951140000|2021-07-22 10:52:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1626951270000|2021-07-22 10:54:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626951280000|2021-07-22 10:54:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626951310000|2021-07-22 10:55:10|2950.3|2944.3|2951|2945|2951.3|2945.3|2950.3|2944.3|5
1626951320000|2021-07-22 10:55:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626951450000|2021-07-22 10:57:30|2951.5|2945.5|2951|2945|2951.8|2945.8|2951|2945|5
1626951470000|2021-07-22 10:57:50|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|2
1626951530000|2021-07-22 10:58:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626951550000|2021-07-22 10:59:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626951680000|2021-07-22 11:01:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626951690000|2021-07-22 11:01:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1626951740000|2021-07-22 11:02:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1626951750000|2021-07-22 11:02:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626951760000|2021-07-22 11:02:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1626951790000|2021-07-22 11:03:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626951800000|2021-07-22 11:03:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626951810000|2021-07-22 11:03:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626951910000|2021-07-22 11:05:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626952040000|2021-07-22 11:07:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626952150000|2021-07-22 11:09:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626952160000|2021-07-22 11:09:20|2951.5|2945.5|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1626952170000|2021-07-22 11:09:30|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1626952180000|2021-07-22 11:09:40|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1626952220000|2021-07-22 11:10:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626952260000|2021-07-22 11:11:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626952340000|2021-07-22 11:12:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626952360000|2021-07-22 11:12:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952400000|2021-07-22 11:13:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626952410000|2021-07-22 11:13:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626952430000|2021-07-22 11:13:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626952440000|2021-07-22 11:14:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626952480000|2021-07-22 11:14:40|2948|2942|2947|2941|2948|2942|2947|2941|3
1626952490000|2021-07-22 11:14:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626952500000|2021-07-22 11:15:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626952510000|2021-07-22 11:15:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626952520000|2021-07-22 11:15:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626952530000|2021-07-22 11:15:30|2949.5|2943.5|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|7
1626952570000|2021-07-22 11:16:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626952580000|2021-07-22 11:16:20|2948.8|2942.8|2947.3|2941.3|2949.3|2943.3|2947.3|2941.3|5
1626952590000|2021-07-22 11:16:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626952630000|2021-07-22 11:17:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1626952640000|2021-07-22 11:17:20|2948.8|2942.8|2950|2944|2950|2944|2948.8|2942.8|2
1626952700000|2021-07-22 11:18:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952710000|2021-07-22 11:18:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626952740000|2021-07-22 11:19:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626952760000|2021-07-22 11:19:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626952770000|2021-07-22 11:19:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952800000|2021-07-22 11:20:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626952870000|2021-07-22 11:21:10|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1626952890000|2021-07-22 11:21:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626952900000|2021-07-22 11:21:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626952910000|2021-07-22 11:21:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626952980000|2021-07-22 11:23:00|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|2
1626952990000|2021-07-22 11:23:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626953010000|2021-07-22 11:23:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626953030000|2021-07-22 11:23:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626953050000|2021-07-22 11:24:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953060000|2021-07-22 11:24:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626953100000|2021-07-22 11:25:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1626953110000|2021-07-22 11:25:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626953150000|2021-07-22 11:25:50|2955|2949|2954|2948|2955|2949|2954|2948|2
1626953170000|2021-07-22 11:26:10|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|5
1626953240000|2021-07-22 11:27:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1626953250000|2021-07-22 11:27:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953280000|2021-07-22 11:28:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953300000|2021-07-22 11:28:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626953330000|2021-07-22 11:28:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953400000|2021-07-22 11:30:00|2953.8|2947.8|2954|2948|2954|2948|2953.3|2947.3|5
1626953410000|2021-07-22 11:30:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953430000|2021-07-22 11:30:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626953450000|2021-07-22 11:30:50|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626953460000|2021-07-22 11:31:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626953470000|2021-07-22 11:31:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953500000|2021-07-22 11:31:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626953530000|2021-07-22 11:32:10|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1626953540000|2021-07-22 11:32:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626953550000|2021-07-22 11:32:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626953600000|2021-07-22 11:33:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626953630000|2021-07-22 11:33:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626953670000|2021-07-22 11:34:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953680000|2021-07-22 11:34:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626953690000|2021-07-22 11:34:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953700000|2021-07-22 11:35:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1626953720000|2021-07-22 11:35:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626953780000|2021-07-22 11:36:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626953790000|2021-07-22 11:36:30|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|3
1626953820000|2021-07-22 11:37:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626953840000|2021-07-22 11:37:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1626953870000|2021-07-22 11:37:50|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|5
1626953880000|2021-07-22 11:38:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626953920000|2021-07-22 11:38:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1626953940000|2021-07-22 11:39:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953970000|2021-07-22 11:39:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626954040000|2021-07-22 11:40:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626954060000|2021-07-22 11:41:00|2956.5|2950.5|2955|2949|2956.5|2950.5|2953.8|2947.8|5
1626954090000|2021-07-22 11:41:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626954140000|2021-07-22 11:42:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626954160000|2021-07-22 11:42:40|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|3
1626954220000|2021-07-22 11:43:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1626954250000|2021-07-22 11:44:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626954260000|2021-07-22 11:44:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1626954280000|2021-07-22 11:44:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626954300000|2021-07-22 11:45:00|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|3
1626954320000|2021-07-22 11:45:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626954330000|2021-07-22 11:45:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626954340000|2021-07-22 11:45:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626954350000|2021-07-22 11:45:50|2952|2946|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|4
1626954360000|2021-07-22 11:46:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626954370000|2021-07-22 11:46:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626954380000|2021-07-22 11:46:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626954390000|2021-07-22 11:46:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626954400000|2021-07-22 11:46:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626954410000|2021-07-22 11:46:50|2951|2945|2950.5|2944.5|2951|2945|2949.8|2943.8|3
1626954420000|2021-07-22 11:47:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1626954430000|2021-07-22 11:47:10|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|2
1626954440000|2021-07-22 11:47:20|2951|2945|2952|2946|2952|2946|2951|2945|4
1626954450000|2021-07-22 11:47:30|2952.3|2946.3|2950.5|2944.5|2952.3|2946.3|2950.5|2944.5|4
1626954460000|2021-07-22 11:47:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626954470000|2021-07-22 11:47:50|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|3
1626954480000|2021-07-22 11:48:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|2
1626954490000|2021-07-22 11:48:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626954510000|2021-07-22 11:48:30|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|3
1626954520000|2021-07-22 11:48:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1626954530000|2021-07-22 11:48:50|2948.3|2942.3|2948.3|2942.3|2949|2943|2948.3|2942.3|3
1626954540000|2021-07-22 11:49:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626954570000|2021-07-22 11:49:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626954580000|2021-07-22 11:49:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626954600000|2021-07-22 11:50:00|2947.3|2941.3|2945.3|2939.3|2947.3|2941.3|2945.3|2939.3|4
1626954610000|2021-07-22 11:50:10|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1626954620000|2021-07-22 11:50:20|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|6
1626954630000|2021-07-22 11:50:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626954640000|2021-07-22 11:50:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626954650000|2021-07-22 11:50:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626954660000|2021-07-22 11:51:00|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|4
1626954670000|2021-07-22 11:51:10|2944.5|2938.5|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626954680000|2021-07-22 11:51:20|2944.8|2938.8|2946.5|2940.5|2946.8|2940.8|2944.8|2938.8|3
1626954690000|2021-07-22 11:51:30|2946|2940|2945|2939|2946|2940|2944.8|2938.8|5
1626954700000|2021-07-22 11:51:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626954710000|2021-07-22 11:51:50|2944.8|2938.8|2943.5|2937.5|2945|2939|2943.5|2937.5|6
1626954720000|2021-07-22 11:52:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|2
1626954730000|2021-07-22 11:52:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626954740000|2021-07-22 11:52:20|2944.5|2938.5|2944.3|2938.3|2945|2939|2944.3|2938.3|4
1626954750000|2021-07-22 11:52:30|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1626954780000|2021-07-22 11:53:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626954790000|2021-07-22 11:53:10|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626954800000|2021-07-22 11:53:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626954820000|2021-07-22 11:53:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626954830000|2021-07-22 11:53:50|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|3
1626954840000|2021-07-22 11:54:00|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2941|2935|4
1626954850000|2021-07-22 11:54:10|2941|2935|2939.8|2933.8|2941.3|2935.3|2939.8|2933.8|4
1626954860000|2021-07-22 11:54:20|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1626954870000|2021-07-22 11:54:30|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626954880000|2021-07-22 11:54:40|2940.8|2934.8|2938|2932|2940.8|2934.8|2938|2932|5
1626954890000|2021-07-22 11:54:50|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|8
1626954900000|2021-07-22 11:55:00|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|4
1626954910000|2021-07-22 11:55:10|2940|2934|2941|2935|2941|2935|2940|2934|4
1626954920000|2021-07-22 11:55:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626954930000|2021-07-22 11:55:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.5|2933.5|6
1626954950000|2021-07-22 11:55:50|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|3
1626954960000|2021-07-22 11:56:00|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626954970000|2021-07-22 11:56:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626954980000|2021-07-22 11:56:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626954990000|2021-07-22 11:56:30|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1626955000000|2021-07-22 11:56:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626955010000|2021-07-22 11:56:50|2942|2936|2944.3|2938.3|2944.3|2938.3|2942|2936|3
1626955020000|2021-07-22 11:57:00|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|4
1626955030000|2021-07-22 11:57:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626955040000|2021-07-22 11:57:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1626955060000|2021-07-22 11:57:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626955070000|2021-07-22 11:57:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1626955080000|2021-07-22 11:58:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626955100000|2021-07-22 11:58:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955140000|2021-07-22 11:59:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955150000|2021-07-22 11:59:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955160000|2021-07-22 11:59:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626955190000|2021-07-22 11:59:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626955230000|2021-07-22 12:00:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626955240000|2021-07-22 12:00:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955250000|2021-07-22 12:00:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626955260000|2021-07-22 12:01:00|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|3
1626955270000|2021-07-22 12:01:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955290000|2021-07-22 12:01:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955320000|2021-07-22 12:02:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955340000|2021-07-22 12:02:20|2943|2937|2942.3|2936.3|2943|2937|2942.3|2936.3|2
1626955360000|2021-07-22 12:02:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626955380000|2021-07-22 12:03:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1626955390000|2021-07-22 12:03:10|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626955410000|2021-07-22 12:03:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626955420000|2021-07-22 12:03:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626955440000|2021-07-22 12:04:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1626955470000|2021-07-22 12:04:30|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|6
1626955480000|2021-07-22 12:04:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626955540000|2021-07-22 12:05:40|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|3
1626955550000|2021-07-22 12:05:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626955570000|2021-07-22 12:06:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626955590000|2021-07-22 12:06:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626955600000|2021-07-22 12:06:40|2945|2939|2944|2938|2945|2939|2944|2938|2
1626955610000|2021-07-22 12:06:50|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1626955630000|2021-07-22 12:07:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626955670000|2021-07-22 12:07:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626955680000|2021-07-22 12:08:00|2945.3|2939.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|5
1626955690000|2021-07-22 12:08:10|2946|2940|2946|2940|2947.3|2941.3|2946|2940|3
1626955700000|2021-07-22 12:08:20|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626955710000|2021-07-22 12:08:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626955730000|2021-07-22 12:08:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1626955760000|2021-07-22 12:09:20|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|5
1626955770000|2021-07-22 12:09:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1626955780000|2021-07-22 12:09:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1626955820000|2021-07-22 12:10:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1626955830000|2021-07-22 12:10:30|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|3
1626955860000|2021-07-22 12:11:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626955870000|2021-07-22 12:11:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626955910000|2021-07-22 12:11:50|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|3
1626955930000|2021-07-22 12:12:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626955940000|2021-07-22 12:12:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626955970000|2021-07-22 12:12:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626955980000|2021-07-22 12:13:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626956030000|2021-07-22 12:13:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626956040000|2021-07-22 12:14:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626956070000|2021-07-22 12:14:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626956100000|2021-07-22 12:15:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956140000|2021-07-22 12:15:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626956150000|2021-07-22 12:15:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626956160000|2021-07-22 12:16:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626956170000|2021-07-22 12:16:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626956200000|2021-07-22 12:16:40|2945|2939|2946|2940|2946|2940|2945|2939|2
1626956230000|2021-07-22 12:17:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626956240000|2021-07-22 12:17:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626956250000|2021-07-22 12:17:30|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1626956270000|2021-07-22 12:17:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1626956280000|2021-07-22 12:18:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626956320000|2021-07-22 12:18:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1626956330000|2021-07-22 12:18:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626956340000|2021-07-22 12:19:00|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1626956360000|2021-07-22 12:19:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956370000|2021-07-22 12:19:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626956390000|2021-07-22 12:19:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956400000|2021-07-22 12:20:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|4
1626956410000|2021-07-22 12:20:10|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|7
1626956420000|2021-07-22 12:20:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626956430000|2021-07-22 12:20:30|2947.3|2941.3|2947.5|2941.5|2948|2942|2947.3|2941.3|6
1626956440000|2021-07-22 12:20:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626956450000|2021-07-22 12:20:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626956470000|2021-07-22 12:21:10|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|5
1626956520000|2021-07-22 12:22:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626956540000|2021-07-22 12:22:20|2949.3|2943.3|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|5
1626956560000|2021-07-22 12:22:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626956570000|2021-07-22 12:22:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626956580000|2021-07-22 12:23:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1626956600000|2021-07-22 12:23:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|4
1626956610000|2021-07-22 12:23:30|2948|2942|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|4
1626956620000|2021-07-22 12:23:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626956630000|2021-07-22 12:23:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626956650000|2021-07-22 12:24:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626956670000|2021-07-22 12:24:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|5
1626956680000|2021-07-22 12:24:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1626956720000|2021-07-22 12:25:20|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|3
1626956730000|2021-07-22 12:25:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626956780000|2021-07-22 12:26:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626956790000|2021-07-22 12:26:30|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1626956810000|2021-07-22 12:26:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626956830000|2021-07-22 12:27:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1626956850000|2021-07-22 12:27:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626956860000|2021-07-22 12:27:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626956990000|2021-07-22 12:29:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957000000|2021-07-22 12:30:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626957020000|2021-07-22 12:30:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626957030000|2021-07-22 12:30:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626957040000|2021-07-22 12:30:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957050000|2021-07-22 12:30:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626957060000|2021-07-22 12:31:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626957070000|2021-07-22 12:31:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957080000|2021-07-22 12:31:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957090000|2021-07-22 12:31:30|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|4
1626957100000|2021-07-22 12:31:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957110000|2021-07-22 12:31:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626957120000|2021-07-22 12:32:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626957130000|2021-07-22 12:32:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957140000|2021-07-22 12:32:20|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1626957150000|2021-07-22 12:32:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957160000|2021-07-22 12:32:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957180000|2021-07-22 12:33:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626957210000|2021-07-22 12:33:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957220000|2021-07-22 12:33:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957280000|2021-07-22 12:34:40|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1626957300000|2021-07-22 12:35:00|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1626957310000|2021-07-22 12:35:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957330000|2021-07-22 12:35:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957360000|2021-07-22 12:36:00|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1626957370000|2021-07-22 12:36:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626957380000|2021-07-22 12:36:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1626957390000|2021-07-22 12:36:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957400000|2021-07-22 12:36:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957460000|2021-07-22 12:37:40|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1626957470000|2021-07-22 12:37:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957480000|2021-07-22 12:38:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957500000|2021-07-22 12:38:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957520000|2021-07-22 12:38:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1626957530000|2021-07-22 12:38:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626957540000|2021-07-22 12:39:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626957550000|2021-07-22 12:39:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626957580000|2021-07-22 12:39:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626957600000|2021-07-22 12:40:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626957610000|2021-07-22 12:40:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957620000|2021-07-22 12:40:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|5
1626957630000|2021-07-22 12:40:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626957650000|2021-07-22 12:40:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957660000|2021-07-22 12:41:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626957690000|2021-07-22 12:41:30|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|4
1626957700000|2021-07-22 12:41:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626957720000|2021-07-22 12:42:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626957750000|2021-07-22 12:42:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626957760000|2021-07-22 12:42:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957770000|2021-07-22 12:42:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626957780000|2021-07-22 12:43:00|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1626957790000|2021-07-22 12:43:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626957800000|2021-07-22 12:43:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626957810000|2021-07-22 12:43:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626957850000|2021-07-22 12:44:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626957860000|2021-07-22 12:44:20|2950.8|2944.8|2951.3|2945.3|2951.5|2945.5|2950.8|2944.8|4
1626957870000|2021-07-22 12:44:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626957880000|2021-07-22 12:44:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1626957900000|2021-07-22 12:45:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626957910000|2021-07-22 12:45:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626957930000|2021-07-22 12:45:30|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626957940000|2021-07-22 12:45:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626957950000|2021-07-22 12:45:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626957980000|2021-07-22 12:46:20|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626957990000|2021-07-22 12:46:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626958000000|2021-07-22 12:46:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626958030000|2021-07-22 12:47:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626958040000|2021-07-22 12:47:20|2951|2945|2950|2944|2951|2945|2950|2944|2
1626958050000|2021-07-22 12:47:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1626958060000|2021-07-22 12:47:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|6
1626958070000|2021-07-22 12:47:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626958080000|2021-07-22 12:48:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626958110000|2021-07-22 12:48:30|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1626958120000|2021-07-22 12:48:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1626958150000|2021-07-22 12:49:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958180000|2021-07-22 12:49:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626958190000|2021-07-22 12:49:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958200000|2021-07-22 12:50:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626958210000|2021-07-22 12:50:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626958220000|2021-07-22 12:50:20|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1626958230000|2021-07-22 12:50:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626958240000|2021-07-22 12:50:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1626958260000|2021-07-22 12:51:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958290000|2021-07-22 12:51:30|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1626958310000|2021-07-22 12:51:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626958330000|2021-07-22 12:52:10|2948|2942|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1626958350000|2021-07-22 12:52:30|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.5|2941.5|7
1626958380000|2021-07-22 12:53:00|2948|2942|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|4
1626958390000|2021-07-22 12:53:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626958410000|2021-07-22 12:53:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626958420000|2021-07-22 12:53:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626958440000|2021-07-22 12:54:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1626958450000|2021-07-22 12:54:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1626958460000|2021-07-22 12:54:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626958480000|2021-07-22 12:54:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626958490000|2021-07-22 12:54:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626958510000|2021-07-22 12:55:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626958540000|2021-07-22 12:55:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626958550000|2021-07-22 12:55:50|2946|2940|2944.8|2938.8|2946|2940|2944.5|2938.5|5
1626958580000|2021-07-22 12:56:20|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|3
1626958590000|2021-07-22 12:56:30|2945.5|2939.5|2946.8|2940.8|2947|2941|2945.5|2939.5|6
1626958600000|2021-07-22 12:56:40|2946.3|2940.3|2947|2941|2947.3|2941.3|2945.8|2939.8|5
1626958610000|2021-07-22 12:56:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626958660000|2021-07-22 12:57:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626958700000|2021-07-22 12:58:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626958710000|2021-07-22 12:58:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626958730000|2021-07-22 12:58:50|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1626958740000|2021-07-22 12:59:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.8|2939.8|5
1626958750000|2021-07-22 12:59:10|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1626958790000|2021-07-22 12:59:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626958800000|2021-07-22 13:00:00|2946|2940|2945|2939|2946.8|2940.8|2944.8|2938.8|15
1626958810000|2021-07-22 13:00:10|2944.8|2938.8|2943.5|2937.5|2945.3|2939.3|2943.5|2937.5|10
1626958820000|2021-07-22 13:00:20|2943.3|2937.3|2943.8|2937.8|2944|2938|2943.3|2937.3|7
1626958830000|2021-07-22 13:00:30|2944|2938|2942.8|2936.8|2944|2938|2942.8|2936.8|5
1626958840000|2021-07-22 13:00:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626958850000|2021-07-22 13:00:50|2943.5|2937.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|6
1626958860000|2021-07-22 13:01:00|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|6
1626958870000|2021-07-22 13:01:10|2945|2939|2945.5|2939.5|2946|2940|2945|2939|8
1626958880000|2021-07-22 13:01:20|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945|2939|5
1626958890000|2021-07-22 13:01:30|2945|2939|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|7
1626958900000|2021-07-22 13:01:40|2945.3|2939.3|2946.3|2940.3|2946.3|2940.3|2945|2939|8
1626958910000|2021-07-22 13:01:50|2945.8|2939.8|2945|2939|2947.3|2941.3|2945|2939|11
1626958920000|2021-07-22 13:02:00|2945.3|2939.3|2944|2938|2945.5|2939.5|2944|2938|10
1626958930000|2021-07-22 13:02:10|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943|2937|16
1626958940000|2021-07-22 13:02:20|2945|2939|2943.5|2937.5|2945.5|2939.5|2943.5|2937.5|8
1626958950000|2021-07-22 13:02:30|2943.3|2937.3|2944.5|2938.5|2944.5|2938.5|2943|2937|10
1626958960000|2021-07-22 13:02:40|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944|2938|5
1626958970000|2021-07-22 13:02:50|2945.3|2939.3|2945.8|2939.8|2946|2940|2945|2939|7
1626958980000|2021-07-22 13:03:00|2946|2940|2944.8|2938.8|2946|2940|2944.8|2938.8|5
1626958990000|2021-07-22 13:03:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1626959000000|2021-07-22 13:03:20|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626959010000|2021-07-22 13:03:30|2945|2939|2944.5|2938.5|2945.8|2939.8|2944.5|2938.5|8
1626959020000|2021-07-22 13:03:40|2944.3|2938.3|2943.5|2937.5|2944.5|2938.5|2943|2937|12
1626959030000|2021-07-22 13:03:50|2943.3|2937.3|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|8
1626959040000|2021-07-22 13:04:00|2942.3|2936.3|2940.8|2934.8|2942.3|2936.3|2940.8|2934.8|6
1626959050000|2021-07-22 13:04:10|2941|2935|2941.3|2935.3|2941.8|2935.8|2941|2935|7
1626959060000|2021-07-22 13:04:20|2941.5|2935.5|2941.5|2935.5|2942|2936|2941|2935|10
1626959070000|2021-07-22 13:04:30|2941.8|2935.8|2939|2933|2941.8|2935.8|2939|2933|16
1626959080000|2021-07-22 13:04:40|2939.5|2933.5|2940|2934|2940.8|2934.8|2939.3|2933.3|12
1626959090000|2021-07-22 13:04:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2938.8|2932.8|13
1626959100000|2021-07-22 13:05:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1626959110000|2021-07-22 13:05:10|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2938.5|2932.5|9
1626959120000|2021-07-22 13:05:20|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|14
1626959130000|2021-07-22 13:05:30|2939|2933|2939|2933|2939.5|2933.5|2938.8|2932.8|6
1626959150000|2021-07-22 13:05:50|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626959160000|2021-07-22 13:06:00|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1626959170000|2021-07-22 13:06:10|2939.5|2933.5|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|4
1626959180000|2021-07-22 13:06:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626959190000|2021-07-22 13:06:30|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1626959200000|2021-07-22 13:06:40|2940.8|2934.8|2941.3|2935.3|2942|2936|2940.8|2934.8|9
1626959210000|2021-07-22 13:06:50|2941.5|2935.5|2942.3|2936.3|2942.8|2936.8|2941.5|2935.5|6
1626959220000|2021-07-22 13:07:00|2942.5|2936.5|2944|2938|2944.3|2938.3|2942.5|2936.5|7
1626959230000|2021-07-22 13:07:10|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|7
1626959250000|2021-07-22 13:07:30|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626959260000|2021-07-22 13:07:40|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|4
1626959270000|2021-07-22 13:07:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626959280000|2021-07-22 13:08:00|2945.5|2939.5|2946|2940|2946|2940|2945.3|2939.3|7
1626959290000|2021-07-22 13:08:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1626959300000|2021-07-22 13:08:20|2946|2940|2946.5|2940.5|2946.8|2940.8|2946|2940|6
1626959310000|2021-07-22 13:08:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|5
1626959320000|2021-07-22 13:08:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626959330000|2021-07-22 13:08:50|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|4
1626959340000|2021-07-22 13:09:00|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|4
1626959350000|2021-07-22 13:09:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626959360000|2021-07-22 13:09:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959370000|2021-07-22 13:09:30|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|5
1626959380000|2021-07-22 13:09:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1626959390000|2021-07-22 13:09:50|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2944.8|2938.8|3
1626959400000|2021-07-22 13:10:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626959420000|2021-07-22 13:10:20|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1626959430000|2021-07-22 13:10:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626959440000|2021-07-22 13:10:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626959450000|2021-07-22 13:10:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626959460000|2021-07-22 13:11:00|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|5
1626959470000|2021-07-22 13:11:10|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|10
1626959490000|2021-07-22 13:11:30|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626959500000|2021-07-22 13:11:40|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946|2940|6
1626959540000|2021-07-22 13:12:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959560000|2021-07-22 13:12:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626959570000|2021-07-22 13:12:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626959580000|2021-07-22 13:13:00|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|3
1626959590000|2021-07-22 13:13:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626959610000|2021-07-22 13:13:30|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946|2940|7
1626959630000|2021-07-22 13:13:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626959640000|2021-07-22 13:14:00|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1626959650000|2021-07-22 13:14:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626959670000|2021-07-22 13:14:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626959680000|2021-07-22 13:14:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1626959690000|2021-07-22 13:14:50|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626959700000|2021-07-22 13:15:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1626959710000|2021-07-22 13:15:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626959740000|2021-07-22 13:15:40|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626959750000|2021-07-22 13:15:50|2946.3|2940.3|2946|2940|2946.5|2940.5|2946|2940|4
1626959760000|2021-07-22 13:16:00|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1626959770000|2021-07-22 13:16:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626959780000|2021-07-22 13:16:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626959790000|2021-07-22 13:16:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|5
1626959800000|2021-07-22 13:16:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626959810000|2021-07-22 13:16:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959820000|2021-07-22 13:17:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959830000|2021-07-22 13:17:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626959840000|2021-07-22 13:17:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959850000|2021-07-22 13:17:30|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1626959860000|2021-07-22 13:17:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959870000|2021-07-22 13:17:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626959880000|2021-07-22 13:18:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959890000|2021-07-22 13:18:10|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|4
1626959900000|2021-07-22 13:18:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1626959910000|2021-07-22 13:18:30|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1626959920000|2021-07-22 13:18:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959940000|2021-07-22 13:19:00|2946.8|2940.8|2947|2941|2947|2941|2946.3|2940.3|18
1626959950000|2021-07-22 13:19:10|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626959960000|2021-07-22 13:19:20|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1626959970000|2021-07-22 13:19:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626959980000|2021-07-22 13:19:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626959990000|2021-07-22 13:19:50|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.5|2941.5|4
1626960000000|2021-07-22 13:20:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960010000|2021-07-22 13:20:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626960020000|2021-07-22 13:20:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960030000|2021-07-22 13:20:30|2947.8|2941.8|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|12
1626960040000|2021-07-22 13:20:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626960050000|2021-07-22 13:20:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1626960060000|2021-07-22 13:21:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626960080000|2021-07-22 13:21:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626960090000|2021-07-22 13:21:30|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|4
1626960110000|2021-07-22 13:21:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|5
1626960120000|2021-07-22 13:22:00|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|9
1626960140000|2021-07-22 13:22:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626960150000|2021-07-22 13:22:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|8
1626960160000|2021-07-22 13:22:40|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|5
1626960170000|2021-07-22 13:22:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626960180000|2021-07-22 13:23:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626960200000|2021-07-22 13:23:20|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1626960210000|2021-07-22 13:23:30|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|7
1626960220000|2021-07-22 13:23:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1626960230000|2021-07-22 13:23:50|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1626960240000|2021-07-22 13:24:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1626960250000|2021-07-22 13:24:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|5
1626960260000|2021-07-22 13:24:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626960270000|2021-07-22 13:24:30|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|6
1626960280000|2021-07-22 13:24:40|2948.3|2942.3|2948|2942|2948.5|2942.5|2948|2942|7
1626960290000|2021-07-22 13:24:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626960300000|2021-07-22 13:25:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.3|2941.3|7
1626960310000|2021-07-22 13:25:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|9
1626960320000|2021-07-22 13:25:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626960330000|2021-07-22 13:25:30|2948.5|2942.5|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1626960340000|2021-07-22 13:25:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626960350000|2021-07-22 13:25:50|2948.5|2942.5|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1626960370000|2021-07-22 13:26:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626960380000|2021-07-22 13:26:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626960390000|2021-07-22 13:26:30|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|3
1626960400000|2021-07-22 13:26:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626960410000|2021-07-22 13:26:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|5
1626960420000|2021-07-22 13:27:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626960430000|2021-07-22 13:27:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960440000|2021-07-22 13:27:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|4
1626960470000|2021-07-22 13:27:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1626960480000|2021-07-22 13:28:00|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.8|2940.8|6
1626960490000|2021-07-22 13:28:10|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|11
1626960500000|2021-07-22 13:28:20|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626960510000|2021-07-22 13:28:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626960520000|2021-07-22 13:28:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626960530000|2021-07-22 13:28:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626960550000|2021-07-22 13:29:10|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1626960560000|2021-07-22 13:29:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626960570000|2021-07-22 13:29:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626960580000|2021-07-22 13:29:40|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1626960590000|2021-07-22 13:29:50|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|3
1626960600000|2021-07-22 13:30:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1626960610000|2021-07-22 13:30:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946|2940|6
1626960630000|2021-07-22 13:30:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626960640000|2021-07-22 13:30:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626960660000|2021-07-22 13:31:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626960670000|2021-07-22 13:31:10|2946|2940|2944.5|2938.5|2946|2940|2944.3|2938.3|7
1626960680000|2021-07-22 13:31:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626960690000|2021-07-22 13:31:30|2945|2939|2945|2939|2945.5|2939.5|2944.8|2938.8|10
1626960700000|2021-07-22 13:31:40|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|4
1626960710000|2021-07-22 13:31:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1626960720000|2021-07-22 13:32:00|2945|2939|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|8
1626960730000|2021-07-22 13:32:10|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1626960740000|2021-07-22 13:32:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626960750000|2021-07-22 13:32:30|2947|2941|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1626960760000|2021-07-22 13:32:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1626960770000|2021-07-22 13:32:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|6
1626960780000|2021-07-22 13:33:00|2946.5|2940.5|2947|2941|2947.3|2941.3|2946.5|2940.5|6
1626960790000|2021-07-22 13:33:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1626960800000|2021-07-22 13:33:20|2946|2940|2945|2939|2946|2940|2945|2939|5
1626960810000|2021-07-22 13:33:30|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|5
1626960820000|2021-07-22 13:33:40|2944.3|2938.3|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|8
1626960830000|2021-07-22 13:33:50|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1626960840000|2021-07-22 13:34:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626960850000|2021-07-22 13:34:10|2942.8|2936.8|2942.3|2936.3|2943|2937|2942.3|2936.3|4
1626960860000|2021-07-22 13:34:20|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1626960870000|2021-07-22 13:34:30|2941.5|2935.5|2940.8|2934.8|2941.8|2935.8|2940.5|2934.5|7
1626960880000|2021-07-22 13:34:40|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1626960890000|2021-07-22 13:34:50|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|7
1626960900000|2021-07-22 13:35:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626960910000|2021-07-22 13:35:10|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|6
1626960920000|2021-07-22 13:35:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626960930000|2021-07-22 13:35:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626960940000|2021-07-22 13:35:40|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1626960950000|2021-07-22 13:35:50|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2937.8|2931.8|13
1626960970000|2021-07-22 13:36:10|2938|2932|2936.3|2930.3|2938|2932|2936.3|2930.3|7
1626960980000|2021-07-22 13:36:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626960990000|2021-07-22 13:36:30|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|8
1626961000000|2021-07-22 13:36:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1626961010000|2021-07-22 13:36:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626961020000|2021-07-22 13:37:00|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1626961030000|2021-07-22 13:37:10|2934|2928|2932.8|2926.8|2934|2928|2932.5|2926.5|6
1626961040000|2021-07-22 13:37:20|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1626961050000|2021-07-22 13:37:30|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|5
1626961070000|2021-07-22 13:37:50|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|4
1626961080000|2021-07-22 13:38:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626961090000|2021-07-22 13:38:10|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|9
1626961100000|2021-07-22 13:38:20|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|6
1626961110000|2021-07-22 13:38:30|2931.8|2925.8|2932|2926|2932|2926|2931.5|2925.5|4
1626961130000|2021-07-22 13:38:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1626961140000|2021-07-22 13:39:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1626961150000|2021-07-22 13:39:10|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|3
1626961160000|2021-07-22 13:39:20|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|5
1626961170000|2021-07-22 13:39:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1626961180000|2021-07-22 13:39:40|2932.8|2926.8|2933|2927|2933|2927|2932.3|2926.3|4
1626961190000|2021-07-22 13:39:50|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|4
1626961200000|2021-07-22 13:40:00|2935|2929|2935|2929|2935.8|2929.8|2934.8|2928.8|8
1626961210000|2021-07-22 13:40:10|2934.8|2928.8|2936|2930|2936.3|2930.3|2934.8|2928.8|7
1626961220000|2021-07-22 13:40:20|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|7
1626961230000|2021-07-22 13:40:30|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|8
1626961240000|2021-07-22 13:40:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1626961250000|2021-07-22 13:40:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626961260000|2021-07-22 13:41:00|2936.5|2930.5|2934.8|2928.8|2936.5|2930.5|2934.8|2928.8|6
1626961280000|2021-07-22 13:41:20|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1626961290000|2021-07-22 13:41:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|8
1626961300000|2021-07-22 13:41:40|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.5|2928.5|5
1626961310000|2021-07-22 13:41:50|2935|2929|2935|2929|2935.3|2929.3|2935|2929|3
1626961320000|2021-07-22 13:42:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2933|2927|7
1626961330000|2021-07-22 13:42:10|2935|2929|2934.5|2928.5|2935|2929|2934.3|2928.3|3
1626961350000|2021-07-22 13:42:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|4
1626961370000|2021-07-22 13:42:50|2935|2929|2936.5|2930.5|2936.5|2930.5|2935|2929|6
1626961380000|2021-07-22 13:43:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1626961390000|2021-07-22 13:43:10|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1626961400000|2021-07-22 13:43:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626961440000|2021-07-22 13:44:00|2937.3|2931.3|2938.5|2932.5|2938.5|2932.5|2937.3|2931.3|9
1626961450000|2021-07-22 13:44:10|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|4
1626961460000|2021-07-22 13:44:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1626961470000|2021-07-22 13:44:30|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1626961480000|2021-07-22 13:44:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626961500000|2021-07-22 13:45:00|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|4
1626961510000|2021-07-22 13:45:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1626961530000|2021-07-22 13:45:30|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1626961540000|2021-07-22 13:45:40|2936.5|2930.5|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|4
1626961550000|2021-07-22 13:45:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626961560000|2021-07-22 13:46:00|2936.8|2930.8|2937.8|2931.8|2938|2932|2936.8|2930.8|7
1626961570000|2021-07-22 13:46:10|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|6
1626961580000|2021-07-22 13:46:20|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1626961590000|2021-07-22 13:46:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626961600000|2021-07-22 13:46:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626961610000|2021-07-22 13:46:50|2934.3|2928.3|2934.8|2928.8|2935|2929|2934|2928|8
1626961620000|2021-07-22 13:47:00|2935.3|2929.3|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1626961640000|2021-07-22 13:47:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626961650000|2021-07-22 13:47:30|2935.5|2929.5|2936|2930|2936|2930|2935.3|2929.3|5
1626961660000|2021-07-22 13:47:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626961670000|2021-07-22 13:47:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626961680000|2021-07-22 13:48:00|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626961710000|2021-07-22 13:48:30|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1626961730000|2021-07-22 13:48:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626961750000|2021-07-22 13:49:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626961760000|2021-07-22 13:49:20|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|4
1626961780000|2021-07-22 13:49:40|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|3
1626961790000|2021-07-22 13:49:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1626961800000|2021-07-22 13:50:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|4
1626961810000|2021-07-22 13:50:10|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|2
1626961820000|2021-07-22 13:50:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626961830000|2021-07-22 13:50:30|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1626961840000|2021-07-22 13:50:40|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|2
1626961850000|2021-07-22 13:50:50|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1626961860000|2021-07-22 13:51:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|4
1626961870000|2021-07-22 13:51:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1626961880000|2021-07-22 13:51:20|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|5
1626961900000|2021-07-22 13:51:40|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1626961910000|2021-07-22 13:51:50|2931.3|2925.3|2932|2926|2932.3|2926.3|2931.3|2925.3|4
1626961920000|2021-07-22 13:52:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1626961930000|2021-07-22 13:52:10|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|10
1626961940000|2021-07-22 13:52:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626961950000|2021-07-22 13:52:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1626961980000|2021-07-22 13:53:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626961990000|2021-07-22 13:53:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1626962010000|2021-07-22 13:53:30|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1626962030000|2021-07-22 13:53:50|2928.8|2922.8|2930.5|2924.5|2930.5|2924.5|2928.8|2922.8|2
1626962040000|2021-07-22 13:54:00|2930.3|2924.3|2931.5|2925.5|2931.8|2925.8|2929.8|2923.8|8
1626962050000|2021-07-22 13:54:10|2931.3|2925.3|2933.3|2927.3|2933.8|2927.8|2931.3|2925.3|13
1626962060000|2021-07-22 13:54:20|2934.3|2928.3|2935.3|2929.3|2935.4|2929.4|2933.3|2927.3|10
1626962070000|2021-07-22 13:54:30|2934.8|2928.8|2933.3|2927.3|2934.8|2928.8|2933|2927|10
1626962080000|2021-07-22 13:54:40|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|4
1626962100000|2021-07-22 13:55:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626962110000|2021-07-22 13:55:10|2932.3|2926.3|2933.3|2927.3|2933.8|2927.8|2932.3|2926.3|6
1626962120000|2021-07-22 13:55:20|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|10
1626962130000|2021-07-22 13:55:30|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2931.8|2925.8|15
1626962140000|2021-07-22 13:55:40|2933.3|2927.3|2935.3|2929.3|2935.5|2929.5|2933.3|2927.3|9
1626962160000|2021-07-22 13:56:00|2935.5|2929.5|2934.6|2928.6|2935.5|2929.5|2934.6|2928.6|13
1626962170000|2021-07-22 13:56:10|2934.9|2928.9|2935.6|2929.6|2935.6|2929.6|2934.8|2928.8|6
1626962180000|2021-07-22 13:56:20|2935.3|2929.3|2934|2928|2935.3|2929.3|2933.8|2927.8|7
1626962190000|2021-07-22 13:56:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1626962200000|2021-07-22 13:56:40|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932|2926|4
1626962210000|2021-07-22 13:56:50|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1626962220000|2021-07-22 13:57:00|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1626962230000|2021-07-22 13:57:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626962240000|2021-07-22 13:57:20|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|4
1626962250000|2021-07-22 13:57:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1626962260000|2021-07-22 13:57:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626962270000|2021-07-22 13:57:50|2932.8|2926.8|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|7
1626962280000|2021-07-22 13:58:00|2932.3|2926.3|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1626962290000|2021-07-22 13:58:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626962300000|2021-07-22 13:58:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962310000|2021-07-22 13:58:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|6
1626962320000|2021-07-22 13:58:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962340000|2021-07-22 13:59:00|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1626962350000|2021-07-22 13:59:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626962360000|2021-07-22 13:59:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1626962370000|2021-07-22 13:59:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626962380000|2021-07-22 13:59:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626962390000|2021-07-22 13:59:50|2931|2925|2931|2925|2932|2926|2931|2925|3
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1626962410000|2021-07-22 14:00:10|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1626962420000|2021-07-22 14:00:20|2930.3|2924.3|2930.5|2924.5|2931.3|2925.3|2929.5|2923.5|8
1626962430000|2021-07-22 14:00:30|2931|2925|2931|2925|2932|2926|2931|2925|5
1626962440000|2021-07-22 14:00:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962450000|2021-07-22 14:00:50|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1626962460000|2021-07-22 14:01:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626962470000|2021-07-22 14:01:10|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1626962480000|2021-07-22 14:01:20|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|5
1626962490000|2021-07-22 14:01:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1626962500000|2021-07-22 14:01:40|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|4
1626962510000|2021-07-22 14:01:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626962520000|2021-07-22 14:02:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1626962530000|2021-07-22 14:02:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626962550000|2021-07-22 14:02:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626962560000|2021-07-22 14:02:40|2928.5|2922.5|2931|2925|2931|2925|2928.5|2922.5|7
1626962570000|2021-07-22 14:02:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962580000|2021-07-22 14:03:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|5
1626962590000|2021-07-22 14:03:10|2929|2923|2929|2923|2929.3|2923.3|2929|2923|9
1626962600000|2021-07-22 14:03:20|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|6
1626962610000|2021-07-22 14:03:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1626962620000|2021-07-22 14:03:40|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1626962630000|2021-07-22 14:03:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626962640000|2021-07-22 14:04:00|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|4
1626962650000|2021-07-22 14:04:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1626962660000|2021-07-22 14:04:20|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626962670000|2021-07-22 14:04:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1626962680000|2021-07-22 14:04:40|2929|2923|2929.3|2923.3|2930.3|2924.3|2928.8|2922.8|11
1626962690000|2021-07-22 14:04:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1626962700000|2021-07-22 14:05:00|2931|2925|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|5
1626962710000|2021-07-22 14:05:10|2930|2924|2930.5|2924.5|2930.8|2924.8|2930|2924|3
1626962720000|2021-07-22 14:05:20|2930.8|2924.8|2929|2923|2930.8|2924.8|2929|2923|5
1626962730000|2021-07-22 14:05:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929|2923|4
1626962740000|2021-07-22 14:05:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1626962750000|2021-07-22 14:05:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1626962760000|2021-07-22 14:06:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626962770000|2021-07-22 14:06:10|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|7
1626962780000|2021-07-22 14:06:20|2929.3|2923.3|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|2
1626962790000|2021-07-22 14:06:30|2929.3|2923.3|2930.8|2924.8|2931|2925|2929.3|2923.3|5
1626962800000|2021-07-22 14:06:40|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|8
1626962810000|2021-07-22 14:06:50|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2930.8|2924.8|6
1626962820000|2021-07-22 14:07:00|2932|2926|2930.5|2924.5|2932|2926|2930.3|2924.3|5
1626962840000|2021-07-22 14:07:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626962850000|2021-07-22 14:07:30|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|3
1626962860000|2021-07-22 14:07:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930|2924|4
1626962870000|2021-07-22 14:07:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1626962880000|2021-07-22 14:08:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.5|2924.5|5
1626962900000|2021-07-22 14:08:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962910000|2021-07-22 14:08:30|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|4
1626962920000|2021-07-22 14:08:40|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|4
1626962930000|2021-07-22 14:08:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626962940000|2021-07-22 14:09:00|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|2
1626962950000|2021-07-22 14:09:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962960000|2021-07-22 14:09:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626962970000|2021-07-22 14:09:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626962980000|2021-07-22 14:09:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1626962990000|2021-07-22 14:09:50|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|2
1626963000000|2021-07-22 14:10:00|2931|2925|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|4
1626963020000|2021-07-22 14:10:20|2929.8|2923.8|2931.3|2925.3|2931.5|2925.5|2929.8|2923.8|6
1626963030000|2021-07-22 14:10:30|2931.5|2925.5|2932.5|2926.5|2932.8|2926.8|2931.5|2925.5|5
1626963040000|2021-07-22 14:10:40|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|3
1626963050000|2021-07-22 14:10:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626963060000|2021-07-22 14:11:00|2932.3|2926.3|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|7
1626963070000|2021-07-22 14:11:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626963080000|2021-07-22 14:11:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626963090000|2021-07-22 14:11:30|2931.3|2925.3|2931.8|2925.8|2932|2926|2931.3|2925.3|7
1626963100000|2021-07-22 14:11:40|2932|2926|2931.3|2925.3|2932|2926|2931|2925|3
1626963110000|2021-07-22 14:11:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626963120000|2021-07-22 14:12:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626963130000|2021-07-22 14:12:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626963140000|2021-07-22 14:12:20|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|2
1626963150000|2021-07-22 14:12:30|2931|2925|2931.5|2925.5|2931.8|2925.8|2931|2925|5
1626963160000|2021-07-22 14:12:40|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|4
1626963170000|2021-07-22 14:12:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1626963180000|2021-07-22 14:13:00|2932|2926|2932|2926|2932.5|2926.5|2932|2926|4
1626963190000|2021-07-22 14:13:10|2932.3|2926.3|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|9
1626963200000|2021-07-22 14:13:20|2933|2927|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|8
1626963210000|2021-07-22 14:13:30|2934|2928|2931.8|2925.8|2934|2928|2931.8|2925.8|6
1626963220000|2021-07-22 14:13:40|2931.5|2925.5|2931.5|2925.5|2932|2926|2931.5|2925.5|5
1626963230000|2021-07-22 14:13:50|2930.8|2924.8|2931.3|2925.3|2931.8|2925.8|2930.8|2924.8|9
1626963240000|2021-07-22 14:14:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626963250000|2021-07-22 14:14:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626963260000|2021-07-22 14:14:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626963270000|2021-07-22 14:14:30|2931.5|2925.5|2932|2926|2932.3|2926.3|2931.5|2925.5|7
1626963280000|2021-07-22 14:14:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1626963290000|2021-07-22 14:14:50|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|6
1626963300000|2021-07-22 14:15:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|6
1626963310000|2021-07-22 14:15:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626963320000|2021-07-22 14:15:20|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1626963330000|2021-07-22 14:15:30|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626963340000|2021-07-22 14:15:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1626963350000|2021-07-22 14:15:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1626963360000|2021-07-22 14:16:00|2934|2928|2934|2928|2934.3|2928.3|2933.5|2927.5|6
1626963370000|2021-07-22 14:16:10|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2932.5|2926.5|8
1626963380000|2021-07-22 14:16:20|2933.5|2927.5|2933|2927|2934|2928|2933|2927|7
1626963390000|2021-07-22 14:16:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1626963410000|2021-07-22 14:16:50|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1626963420000|2021-07-22 14:17:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626963430000|2021-07-22 14:17:10|2934|2928|2934.3|2928.3|2934.8|2928.8|2934|2928|4
1626963450000|2021-07-22 14:17:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|4
1626963460000|2021-07-22 14:17:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626963480000|2021-07-22 14:18:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1626963490000|2021-07-22 14:18:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626963500000|2021-07-22 14:18:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626963510000|2021-07-22 14:18:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626963540000|2021-07-22 14:19:00|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1626963550000|2021-07-22 14:19:10|2937.5|2931.5|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|7
1626963560000|2021-07-22 14:19:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1626963570000|2021-07-22 14:19:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1626963580000|2021-07-22 14:19:40|2938|2932|2938|2932|2938.3|2932.3|2937.8|2931.8|8
1626963590000|2021-07-22 14:19:50|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1626963600000|2021-07-22 14:20:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|9
1626963610000|2021-07-22 14:20:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626963620000|2021-07-22 14:20:20|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1626963630000|2021-07-22 14:20:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626963640000|2021-07-22 14:20:40|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|3
1626963650000|2021-07-22 14:20:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626963660000|2021-07-22 14:21:00|2938|2932|2938.8|2932.8|2939|2933|2938|2932|5
1626963670000|2021-07-22 14:21:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|5
1626963680000|2021-07-22 14:21:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|5
1626963690000|2021-07-22 14:21:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626963710000|2021-07-22 14:21:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626963720000|2021-07-22 14:22:00|2938|2932|2937.8|2931.8|2938|2932|2936.8|2930.8|3
1626963740000|2021-07-22 14:22:20|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|3
1626963750000|2021-07-22 14:22:30|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1626963760000|2021-07-22 14:22:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626963770000|2021-07-22 14:22:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626963780000|2021-07-22 14:23:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626963790000|2021-07-22 14:23:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626963810000|2021-07-22 14:23:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626963820000|2021-07-22 14:23:40|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1626963830000|2021-07-22 14:23:50|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|6
1626963840000|2021-07-22 14:24:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963870000|2021-07-22 14:24:30|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|6
1626963880000|2021-07-22 14:24:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626963900000|2021-07-22 14:25:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963910000|2021-07-22 14:25:10|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|5
1626963920000|2021-07-22 14:25:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|4
1626963930000|2021-07-22 14:25:30|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1626963940000|2021-07-22 14:25:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626963950000|2021-07-22 14:25:50|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.8|2933.8|4
1626963960000|2021-07-22 14:26:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626963970000|2021-07-22 14:26:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626963980000|2021-07-22 14:26:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963990000|2021-07-22 14:26:30|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626964020000|2021-07-22 14:27:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964030000|2021-07-22 14:27:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964040000|2021-07-22 14:27:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1626964050000|2021-07-22 14:27:30|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|6
1626964070000|2021-07-22 14:27:50|2937.8|2931.8|2939.3|2933.3|2939.3|2933.3|2937.8|2931.8|6
1626964080000|2021-07-22 14:28:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964090000|2021-07-22 14:28:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964100000|2021-07-22 14:28:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939|2933|6
1626964110000|2021-07-22 14:28:30|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|5
1626964140000|2021-07-22 14:29:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626964150000|2021-07-22 14:29:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626964160000|2021-07-22 14:29:20|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1626964170000|2021-07-22 14:29:30|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|4
1626964180000|2021-07-22 14:29:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1626964190000|2021-07-22 14:29:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626964230000|2021-07-22 14:30:30|2939.5|2933.5|2939|2933|2939.8|2933.8|2938.8|2932.8|5
1626964240000|2021-07-22 14:30:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964250000|2021-07-22 14:30:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1626964260000|2021-07-22 14:31:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964270000|2021-07-22 14:31:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964280000|2021-07-22 14:31:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1626964290000|2021-07-22 14:31:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964300000|2021-07-22 14:31:40|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1626964310000|2021-07-22 14:31:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964320000|2021-07-22 14:32:00|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|3
1626964330000|2021-07-22 14:32:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626964340000|2021-07-22 14:32:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964350000|2021-07-22 14:32:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626964360000|2021-07-22 14:32:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626964370000|2021-07-22 14:32:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626964390000|2021-07-22 14:33:10|2939.3|2933.3|2939.8|2933.8|2940.3|2934.3|2939.3|2933.3|6
1626964400000|2021-07-22 14:33:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626964410000|2021-07-22 14:33:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626964430000|2021-07-22 14:33:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964460000|2021-07-22 14:34:20|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|3
1626964470000|2021-07-22 14:34:30|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1626964480000|2021-07-22 14:34:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964490000|2021-07-22 14:34:50|2939.5|2933.5|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626964500000|2021-07-22 14:35:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626964530000|2021-07-22 14:35:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626964540000|2021-07-22 14:35:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964560000|2021-07-22 14:36:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964580000|2021-07-22 14:36:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964600000|2021-07-22 14:36:40|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626964620000|2021-07-22 14:37:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626964630000|2021-07-22 14:37:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964640000|2021-07-22 14:37:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|4
1626964650000|2021-07-22 14:37:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626964680000|2021-07-22 14:38:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964690000|2021-07-22 14:38:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626964700000|2021-07-22 14:38:20|2940|2934|2941|2935|2941.3|2935.3|2940|2934|7
1626964710000|2021-07-22 14:38:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1626964770000|2021-07-22 14:39:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1626964790000|2021-07-22 14:39:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626964800000|2021-07-22 14:40:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626964820000|2021-07-22 14:40:20|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|2
1626964830000|2021-07-22 14:40:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1626964840000|2021-07-22 14:40:40|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|4
1626964850000|2021-07-22 14:40:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626964860000|2021-07-22 14:41:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626964870000|2021-07-22 14:41:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1626964890000|2021-07-22 14:41:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626964940000|2021-07-22 14:42:20|2942|2936|2942.3|2936.3|2942.5|2936.5|2942|2936|5
1626964950000|2021-07-22 14:42:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626964960000|2021-07-22 14:42:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626964970000|2021-07-22 14:42:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1626964980000|2021-07-22 14:43:00|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1626964990000|2021-07-22 14:43:10|2942|2936|2941.5|2935.5|2942|2936|2941.3|2935.3|5
1626965000000|2021-07-22 14:43:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626965010000|2021-07-22 14:43:30|2941|2935|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1626965020000|2021-07-22 14:43:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626965040000|2021-07-22 14:44:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626965060000|2021-07-22 14:44:20|2940.5|2934.5|2941|2935|2941.3|2935.3|2940.5|2934.5|5
1626965100000|2021-07-22 14:45:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1626965120000|2021-07-22 14:45:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626965130000|2021-07-22 14:45:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626965140000|2021-07-22 14:45:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626965190000|2021-07-22 14:46:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965200000|2021-07-22 14:46:40|2942|2936|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|3
1626965250000|2021-07-22 14:47:30|2941.3|2935.3|2942|2936|2942.5|2936.5|2941.3|2935.3|5
1626965270000|2021-07-22 14:47:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626965280000|2021-07-22 14:48:00|2942.5|2936.5|2941.3|2935.3|2942.5|2936.5|2941.3|2935.3|4
1626965290000|2021-07-22 14:48:10|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|5
1626965310000|2021-07-22 14:48:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1626965320000|2021-07-22 14:48:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626965330000|2021-07-22 14:48:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626965340000|2021-07-22 14:49:00|2942|2936|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1626965360000|2021-07-22 14:49:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626965370000|2021-07-22 14:49:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626965380000|2021-07-22 14:49:40|2942|2936|2942|2936|2942.8|2936.8|2942|2936|4
1626965400000|2021-07-22 14:50:00|2942.3|2936.3|2942|2936|2942.5|2936.5|2941.5|2935.5|5
1626965430000|2021-07-22 14:50:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965440000|2021-07-22 14:50:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965470000|2021-07-22 14:51:10|2942|2936|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|3
1626965480000|2021-07-22 14:51:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626965490000|2021-07-22 14:51:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965500000|2021-07-22 14:51:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626965510000|2021-07-22 14:51:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626965520000|2021-07-22 14:52:00|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|5
1626965530000|2021-07-22 14:52:10|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|2
1626965540000|2021-07-22 14:52:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626965580000|2021-07-22 14:53:00|2943.8|2937.8|2944|2938|2944.8|2938.8|2943.8|2937.8|4
1626965590000|2021-07-22 14:53:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626965600000|2021-07-22 14:53:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626965620000|2021-07-22 14:53:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1626965660000|2021-07-22 14:54:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944|2938|4
1626965670000|2021-07-22 14:54:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626965690000|2021-07-22 14:54:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626965700000|2021-07-22 14:55:00|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1626965710000|2021-07-22 14:55:10|2945|2939|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|3
1626965720000|2021-07-22 14:55:20|2944.5|2938.5|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|3
1626965730000|2021-07-22 14:55:30|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1626965740000|2021-07-22 14:55:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626965750000|2021-07-22 14:55:50|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1626965760000|2021-07-22 14:56:00|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626965770000|2021-07-22 14:56:10|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|3
1626965780000|2021-07-22 14:56:20|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1626965790000|2021-07-22 14:56:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1626965800000|2021-07-22 14:56:40|2942.3|2936.3|2942.3|2936.3|2942.8|2936.8|2942|2936|5
1626965810000|2021-07-22 14:56:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965830000|2021-07-22 14:57:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965840000|2021-07-22 14:57:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626965850000|2021-07-22 14:57:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2940.8|2934.8|3
1626965860000|2021-07-22 14:57:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965870000|2021-07-22 14:57:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|7
1626965880000|2021-07-22 14:58:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|6
1626965890000|2021-07-22 14:58:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626965900000|2021-07-22 14:58:20|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.5|2934.5|8
1626965910000|2021-07-22 14:58:30|2940.8|2934.8|2939|2933|2940.8|2934.8|2938.8|2932.8|7
1626965920000|2021-07-22 14:58:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626965930000|2021-07-22 14:58:50|2939.5|2933.5|2939.5|2933.5|2940|2934|2939.5|2933.5|5
1626965940000|2021-07-22 14:59:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626965950000|2021-07-22 14:59:10|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|4
1626965960000|2021-07-22 14:59:20|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.8|2931.8|4
1626965970000|2021-07-22 14:59:30|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|7
1626965980000|2021-07-22 14:59:40|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1626965990000|2021-07-22 14:59:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|4
1626966010000|2021-07-22 15:00:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941|2935|4
1626966020000|2021-07-22 15:00:20|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1626966030000|2021-07-22 15:00:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1626966040000|2021-07-22 15:00:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626966050000|2021-07-22 15:00:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626966070000|2021-07-22 15:01:10|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|2
1626966090000|2021-07-22 15:01:30|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626966150000|2021-07-22 15:02:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626966160000|2021-07-22 15:02:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626966170000|2021-07-22 15:02:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626966180000|2021-07-22 15:03:00|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|3
1626966200000|2021-07-22 15:03:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626966210000|2021-07-22 15:03:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626966220000|2021-07-22 15:03:40|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1626966230000|2021-07-22 15:03:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626966280000|2021-07-22 15:04:40|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1626966300000|2021-07-22 15:05:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626966330000|2021-07-22 15:05:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626966350000|2021-07-22 15:05:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626966390000|2021-07-22 15:06:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626966410000|2021-07-22 15:06:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626966420000|2021-07-22 15:07:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|5
1626966430000|2021-07-22 15:07:10|2942.3|2936.3|2944|2938|2944|2938|2942.3|2936.3|4
1626966490000|2021-07-22 15:08:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626966510000|2021-07-22 15:08:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626966530000|2021-07-22 15:08:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1626966590000|2021-07-22 15:09:50|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626966600000|2021-07-22 15:10:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1626966610000|2021-07-22 15:10:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626966640000|2021-07-22 15:10:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626966670000|2021-07-22 15:11:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626966680000|2021-07-22 15:11:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626966690000|2021-07-22 15:11:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966700000|2021-07-22 15:11:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626966710000|2021-07-22 15:11:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966770000|2021-07-22 15:12:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626966780000|2021-07-22 15:13:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966790000|2021-07-22 15:13:10|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|2
1626966870000|2021-07-22 15:14:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626966910000|2021-07-22 15:15:10|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1626966920000|2021-07-22 15:15:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626966930000|2021-07-22 15:15:30|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|3
1626966940000|2021-07-22 15:15:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626966950000|2021-07-22 15:15:50|2941.8|2935.8|2940.8|2934.8|2942|2936|2940.8|2934.8|3
1626966970000|2021-07-22 15:16:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|3
1626966990000|2021-07-22 15:16:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626967040000|2021-07-22 15:17:20|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626967050000|2021-07-22 15:17:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626967060000|2021-07-22 15:17:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626967080000|2021-07-22 15:18:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626967130000|2021-07-22 15:18:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626967140000|2021-07-22 15:19:00|2940.3|2934.3|2940.8|2934.8|2941|2935|2940.3|2934.3|5
1626967150000|2021-07-22 15:19:10|2940.5|2934.5|2940.8|2934.8|2941|2935|2940.5|2934.5|5
1626967160000|2021-07-22 15:19:20|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626967210000|2021-07-22 15:20:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626967290000|2021-07-22 15:21:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626967300000|2021-07-22 15:21:40|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626967330000|2021-07-22 15:22:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626967340000|2021-07-22 15:22:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626967380000|2021-07-22 15:23:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626967400000|2021-07-22 15:23:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626967410000|2021-07-22 15:23:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626967420000|2021-07-22 15:23:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626967430000|2021-07-22 15:23:50|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|5
1626967440000|2021-07-22 15:24:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626967490000|2021-07-22 15:24:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626967500000|2021-07-22 15:25:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626967540000|2021-07-22 15:25:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1626967560000|2021-07-22 15:26:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626967570000|2021-07-22 15:26:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626967580000|2021-07-22 15:26:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1626967590000|2021-07-22 15:26:30|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1626967610000|2021-07-22 15:26:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626967620000|2021-07-22 15:27:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|6
1626967650000|2021-07-22 15:27:30|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|2
1626967710000|2021-07-22 15:28:30|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1626967730000|2021-07-22 15:28:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626967740000|2021-07-22 15:29:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1626967750000|2021-07-22 15:29:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626967780000|2021-07-22 15:29:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626967820000|2021-07-22 15:30:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626967840000|2021-07-22 15:30:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1626967860000|2021-07-22 15:31:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626967870000|2021-07-22 15:31:10|2938|2932|2938.8|2932.8|2939|2933|2938|2932|10
1626967880000|2021-07-22 15:31:20|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1626967890000|2021-07-22 15:31:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|4
1626967900000|2021-07-22 15:31:40|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|3
1626967920000|2021-07-22 15:32:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2938.8|2932.8|8
1626967930000|2021-07-22 15:32:10|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|2
1626967940000|2021-07-22 15:32:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1626968040000|2021-07-22 15:34:00|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626968060000|2021-07-22 15:34:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626968110000|2021-07-22 15:35:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626968240000|2021-07-22 15:37:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626968270000|2021-07-22 15:37:50|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1626968280000|2021-07-22 15:38:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1626968290000|2021-07-22 15:38:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626968320000|2021-07-22 15:38:40|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|4
1626968330000|2021-07-22 15:38:50|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1626968500000|2021-07-22 15:41:40|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1626968510000|2021-07-22 15:41:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626968530000|2021-07-22 15:42:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626968540000|2021-07-22 15:42:20|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1626968550000|2021-07-22 15:42:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626968600000|2021-07-22 15:43:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626968650000|2021-07-22 15:44:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1626968820000|2021-07-22 15:47:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626968930000|2021-07-22 15:48:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|2
1626968940000|2021-07-22 15:49:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626969000000|2021-07-22 15:50:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626969020000|2021-07-22 15:50:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1626969070000|2021-07-22 15:51:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626969130000|2021-07-22 15:52:10|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|2
1626969220000|2021-07-22 15:53:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626969260000|2021-07-22 15:54:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626969290000|2021-07-22 15:54:50|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1626969300000|2021-07-22 15:55:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626969390000|2021-07-22 15:56:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626969580000|2021-07-22 15:59:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626969590000|2021-07-22 15:59:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626969620000|2021-07-22 16:00:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626969650000|2021-07-22 16:00:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626969660000|2021-07-22 16:01:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626969670000|2021-07-22 16:01:10|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1626969710000|2021-07-22 16:01:50|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1626969830000|2021-07-22 16:03:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626969850000|2021-07-22 16:04:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626969900000|2021-07-22 16:05:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626969920000|2021-07-22 16:05:20|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1626969950000|2021-07-22 16:05:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1626970010000|2021-07-22 16:06:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626970030000|2021-07-22 16:07:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626970090000|2021-07-22 16:08:10|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626970100000|2021-07-22 16:08:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626970110000|2021-07-22 16:08:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626970140000|2021-07-22 16:09:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626970200000|2021-07-22 16:10:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1626970210000|2021-07-22 16:10:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626970320000|2021-07-22 16:12:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626970340000|2021-07-22 16:12:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626970370000|2021-07-22 16:12:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626970510000|2021-07-22 16:15:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626970530000|2021-07-22 16:15:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626970550000|2021-07-22 16:15:50|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1626970580000|2021-07-22 16:16:20|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1626970660000|2021-07-22 16:17:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626970680000|2021-07-22 16:18:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626970690000|2021-07-22 16:18:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626970800000|2021-07-22 16:20:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626970870000|2021-07-22 16:21:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626970880000|2021-07-22 16:21:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626970990000|2021-07-22 16:23:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626971020000|2021-07-22 16:23:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626971180000|2021-07-22 16:26:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626971300000|2021-07-22 16:28:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626971340000|2021-07-22 16:29:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1626971620000|2021-07-22 16:33:40|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|4
1626971630000|2021-07-22 16:33:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971640000|2021-07-22 16:34:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626971650000|2021-07-22 16:34:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971670000|2021-07-22 16:34:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626971690000|2021-07-22 16:34:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626971700000|2021-07-22 16:35:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626971770000|2021-07-22 16:36:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626971780000|2021-07-22 16:36:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1626971790000|2021-07-22 16:36:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971810000|2021-07-22 16:36:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626971820000|2021-07-22 16:37:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971880000|2021-07-22 16:38:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971910000|2021-07-22 16:38:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971950000|2021-07-22 16:39:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1626971960000|2021-07-22 16:39:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626972000000|2021-07-22 16:40:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626972010000|2021-07-22 16:40:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626972050000|2021-07-22 16:40:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626972130000|2021-07-22 16:42:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626972230000|2021-07-22 16:43:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626972800000|2021-07-22 16:53:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626972820000|2021-07-22 16:53:40|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|9
1626972840000|2021-07-22 16:54:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626972900000|2021-07-22 16:55:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626972980000|2021-07-22 16:56:20|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973010000|2021-07-22 16:56:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626973050000|2021-07-22 16:57:30|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973060000|2021-07-22 16:57:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|3
1626973070000|2021-07-22 16:57:50|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|10
1626973080000|2021-07-22 16:58:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973140000|2021-07-22 16:59:00|2935.1|2929.1|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|7
1626998520000|2021-07-23 00:02:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626998730000|2021-07-23 00:05:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626998960000|2021-07-23 00:09:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1626998970000|2021-07-23 00:09:30|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2937.8|2931.8|7
1626999020000|2021-07-23 00:10:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626999030000|2021-07-23 00:10:30|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|3
1626999060000|2021-07-23 00:11:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|2
1626999110000|2021-07-23 00:11:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626999120000|2021-07-23 00:12:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626999320000|2021-07-23 00:15:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626999330000|2021-07-23 00:15:30|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1626999350000|2021-07-23 00:15:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627000020000|2021-07-23 00:27:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1627000030000|2021-07-23 00:27:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627001710000|2021-07-23 00:55:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627001820000|2021-07-23 00:57:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|6
1627002010000|2021-07-23 01:00:10|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|6
1627002020000|2021-07-23 01:00:20|2942|2936|2939|2933|2942|2936|2939|2933|13
1627002030000|2021-07-23 01:00:30|2938.8|2932.8|2937.5|2931.5|2938.8|2932.8|2937.5|2931.5|5
1627002040000|2021-07-23 01:00:40|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1627002060000|2021-07-23 01:01:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|5
1627002070000|2021-07-23 01:01:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002080000|2021-07-23 01:01:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1627002130000|2021-07-23 01:02:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1627002140000|2021-07-23 01:02:20|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|3
1627002150000|2021-07-23 01:02:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1627002160000|2021-07-23 01:02:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1627002170000|2021-07-23 01:02:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1627002190000|2021-07-23 01:03:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002230000|2021-07-23 01:03:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002240000|2021-07-23 01:04:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|2
1627002250000|2021-07-23 01:04:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1627002260000|2021-07-23 01:04:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1627002280000|2021-07-23 01:04:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1627002320000|2021-07-23 01:05:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1627002330000|2021-07-23 01:05:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002340000|2021-07-23 01:05:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002360000|2021-07-23 01:06:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002370000|2021-07-23 01:06:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002380000|2021-07-23 01:06:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1627002390000|2021-07-23 01:06:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1627002420000|2021-07-23 01:07:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1627002470000|2021-07-23 01:07:50|2937.8|2931.8|2938.5|2932.5|2939|2933|2937.8|2931.8|5
1627002490000|2021-07-23 01:08:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|4
1627002500000|2021-07-23 01:08:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1627002560000|2021-07-23 01:09:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1627002590000|2021-07-23 01:09:50|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1627002600000|2021-07-23 01:10:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1627002610000|2021-07-23 01:10:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1627002620000|2021-07-23 01:10:20|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1627002650000|2021-07-23 01:10:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1627002660000|2021-07-23 01:11:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1627002670000|2021-07-23 01:11:10|2939.3|2933.3|2939.5|2933.5|2940|2934|2939.3|2933.3|5
1627002690000|2021-07-23 01:11:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1627002710000|2021-07-23 01:11:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1627002730000|2021-07-23 01:12:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1627002750000|2021-07-23 01:12:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1627002760000|2021-07-23 01:12:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1627002770000|2021-07-23 01:12:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627002800000|2021-07-23 01:13:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1627002820000|2021-07-23 01:13:40|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1627002830000|2021-07-23 01:13:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1627002860000|2021-07-23 01:14:20|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|3
1627002910000|2021-07-23 01:15:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1627002920000|2021-07-23 01:15:20|2940|2934|2939|2933|2940|2934|2939|2933|3
1627002940000|2021-07-23 01:15:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627002950000|2021-07-23 01:15:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627002960000|2021-07-23 01:16:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1627003000000|2021-07-23 01:16:40|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|4
1627003040000|2021-07-23 01:17:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1627003070000|2021-07-23 01:17:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627003150000|2021-07-23 01:19:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1627003190000|2021-07-23 01:19:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627003220000|2021-07-23 01:20:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1627003240000|2021-07-23 01:20:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1627003250000|2021-07-23 01:20:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1627003260000|2021-07-23 01:21:00|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1627003320000|2021-07-23 01:22:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627003330000|2021-07-23 01:22:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1627003430000|2021-07-23 01:23:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1627003440000|2021-07-23 01:24:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1627003470000|2021-07-23 01:24:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627003560000|2021-07-23 01:26:00|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1627003580000|2021-07-23 01:26:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1627003590000|2021-07-23 01:26:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1627003660000|2021-07-23 01:27:40|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|4
1627003690000|2021-07-23 01:28:10|2943|2937|2943|2937|2943.3|2937.3|2943|2937|5
1627003700000|2021-07-23 01:28:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627003720000|2021-07-23 01:28:40|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1627003740000|2021-07-23 01:29:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|4
1627003760000|2021-07-23 01:29:20|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1627003850000|2021-07-23 01:30:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627003860000|2021-07-23 01:31:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627003890000|2021-07-23 01:31:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1627003900000|2021-07-23 01:31:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1627003930000|2021-07-23 01:32:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1627003960000|2021-07-23 01:32:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627004000000|2021-07-23 01:33:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1627004010000|2021-07-23 01:33:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627004050000|2021-07-23 01:34:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1627004090000|2021-07-23 01:34:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627004100000|2021-07-23 01:35:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627004120000|2021-07-23 01:35:20|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1627004160000|2021-07-23 01:36:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627004230000|2021-07-23 01:37:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004280000|2021-07-23 01:38:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627004290000|2021-07-23 01:38:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004300000|2021-07-23 01:38:20|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|3
1627004310000|2021-07-23 01:38:30|2945.5|2939.5|2945|2939|2945.5|2939.5|2944.8|2938.8|4
1627004340000|2021-07-23 01:39:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004380000|2021-07-23 01:39:40|2945|2939|2946.3|2940.3|2946.3|2940.3|2945|2939|3
1627004430000|2021-07-23 01:40:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004450000|2021-07-23 01:40:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627004470000|2021-07-23 01:41:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004540000|2021-07-23 01:42:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627004550000|2021-07-23 01:42:30|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1627004560000|2021-07-23 01:42:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004600000|2021-07-23 01:43:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627004610000|2021-07-23 01:43:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627004690000|2021-07-23 01:44:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004760000|2021-07-23 01:46:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1627004790000|2021-07-23 01:46:30|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1627004800000|2021-07-23 01:46:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627005020000|2021-07-23 01:50:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627005040000|2021-07-23 01:50:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627005090000|2021-07-23 01:51:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1627005130000|2021-07-23 01:52:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627005150000|2021-07-23 01:52:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1627005170000|2021-07-23 01:52:50|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1627005260000|2021-07-23 01:54:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005280000|2021-07-23 01:54:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1627005310000|2021-07-23 01:55:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1627005330000|2021-07-23 01:55:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627005350000|2021-07-23 01:55:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1627005370000|2021-07-23 01:56:10|2946|2940|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1627005380000|2021-07-23 01:56:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1627005390000|2021-07-23 01:56:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005490000|2021-07-23 01:58:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005520000|2021-07-23 01:58:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1627005560000|2021-07-23 01:59:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1627005570000|2021-07-23 01:59:30|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1627005590000|2021-07-23 01:59:50|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1627005620000|2021-07-23 02:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1627005770000|2021-07-23 02:02:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627005780000|2021-07-23 02:03:00|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|2
1627005800000|2021-07-23 02:03:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627005830000|2021-07-23 02:03:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005840000|2021-07-23 02:04:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005860000|2021-07-23 02:04:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627005870000|2021-07-23 02:04:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1627005940000|2021-07-23 02:05:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627005950000|2021-07-23 02:05:50|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1627005960000|2021-07-23 02:06:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005970000|2021-07-23 02:06:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005990000|2021-07-23 02:06:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627006000000|2021-07-23 02:06:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1627006090000|2021-07-23 02:08:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1627006110000|2021-07-23 02:08:30|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1627006120000|2021-07-23 02:08:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1627006140000|2021-07-23 02:09:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627006190000|2021-07-23 02:09:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1627006210000|2021-07-23 02:10:10|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|4
1627006220000|2021-07-23 02:10:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1627006230000|2021-07-23 02:10:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1627006240000|2021-07-23 02:10:40|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1627006260000|2021-07-23 02:11:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|4
1627006270000|2021-07-23 02:11:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1627006280000|2021-07-23 02:11:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627006320000|2021-07-23 02:12:00|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|4
1627006380000|2021-07-23 02:13:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1627006410000|2021-07-23 02:13:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1627006480000|2021-07-23 02:14:40|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|3
1627006490000|2021-07-23 02:14:50|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|5
1627006500000|2021-07-23 02:15:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1627006510000|2021-07-23 02:15:10|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1627006520000|2021-07-23 02:15:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1627006530000|2021-07-23 02:15:30|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|6
1627006540000|2021-07-23 02:15:40|2944|2938|2945|2939|2945|2939|2944|2938|5
1627006550000|2021-07-23 02:15:50|2944.8|2938.8|2946|2940|2946|2940|2944.8|2938.8|4
1627006560000|2021-07-23 02:16:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1627006570000|2021-07-23 02:16:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627006580000|2021-07-23 02:16:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627006590000|2021-07-23 02:16:30|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1627006620000|2021-07-23 02:17:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1627006640000|2021-07-23 02:17:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627006750000|2021-07-23 02:19:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1627006760000|2021-07-23 02:19:20|2948.8|2942.8|2949.8|2943.8|2950|2944|2948.8|2942.8|5
1627006770000|2021-07-23 02:19:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|2
1627006780000|2021-07-23 02:19:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627006790000|2021-07-23 02:19:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627006820000|2021-07-23 02:20:20|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|3
1627006830000|2021-07-23 02:20:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627006840000|2021-07-23 02:20:40|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951|2945|3
1627006870000|2021-07-23 02:21:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1627006890000|2021-07-23 02:21:30|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1627006910000|2021-07-23 02:21:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627006950000|2021-07-23 02:22:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1627006990000|2021-07-23 02:23:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627007050000|2021-07-23 02:24:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627007100000|2021-07-23 02:25:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1627007150000|2021-07-23 02:25:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007160000|2021-07-23 02:26:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627007260000|2021-07-23 02:27:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007290000|2021-07-23 02:28:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1627007320000|2021-07-23 02:28:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007340000|2021-07-23 02:29:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627007360000|2021-07-23 02:29:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627007370000|2021-07-23 02:29:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627007380000|2021-07-23 02:29:40|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|4
1627007400000|2021-07-23 02:30:00|2949.8|2943.8|2947.3|2941.3|2949.8|2943.8|2946.3|2940.3|13
1627007410000|2021-07-23 02:30:10|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|3
1627007420000|2021-07-23 02:30:20|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1627007430000|2021-07-23 02:30:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1627007440000|2021-07-23 02:30:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627007460000|2021-07-23 02:31:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1627007470000|2021-07-23 02:31:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1627007480000|2021-07-23 02:31:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627007520000|2021-07-23 02:32:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007530000|2021-07-23 02:32:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627007540000|2021-07-23 02:32:20|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|4
1627007550000|2021-07-23 02:32:30|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|3
1627007560000|2021-07-23 02:32:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1627007610000|2021-07-23 02:33:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627007630000|2021-07-23 02:33:50|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1627007640000|2021-07-23 02:34:00|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|5
1627007650000|2021-07-23 02:34:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953|2947|7
1627007670000|2021-07-23 02:34:30|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1627007700000|2021-07-23 02:35:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1627007710000|2021-07-23 02:35:10|2954.3|2948.3|2955|2949|2955.3|2949.3|2954.3|2948.3|5
1627007720000|2021-07-23 02:35:20|2955.3|2949.3|2955.8|2949.8|2956.5|2950.5|2955.3|2949.3|8
1627007730000|2021-07-23 02:35:30|2956|2950|2957|2951|2957.3|2951.3|2955.5|2949.5|13
1627007740000|2021-07-23 02:35:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627007750000|2021-07-23 02:35:50|2956.5|2950.5|2955.3|2949.3|2956.5|2950.5|2955.3|2949.3|7
1627007760000|2021-07-23 02:36:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627007770000|2021-07-23 02:36:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1627007780000|2021-07-23 02:36:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1627007790000|2021-07-23 02:36:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1627007820000|2021-07-23 02:37:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1627007830000|2021-07-23 02:37:10|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|3
1627007840000|2021-07-23 02:37:20|2955|2949|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|10
1627007850000|2021-07-23 02:37:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|6
1627007860000|2021-07-23 02:37:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1627007870000|2021-07-23 02:37:50|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|2
1627007880000|2021-07-23 02:38:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1627007910000|2021-07-23 02:38:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627007920000|2021-07-23 02:38:40|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|5
1627007930000|2021-07-23 02:38:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1627007960000|2021-07-23 02:39:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|6
1627007970000|2021-07-23 02:39:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627007980000|2021-07-23 02:39:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627008030000|2021-07-23 02:40:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627008040000|2021-07-23 02:40:40|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1627008090000|2021-07-23 02:41:30|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1627008120000|2021-07-23 02:42:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627008140000|2021-07-23 02:42:20|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627008180000|2021-07-23 02:43:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1627008190000|2021-07-23 02:43:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008250000|2021-07-23 02:44:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627008260000|2021-07-23 02:44:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1627008270000|2021-07-23 02:44:30|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|3
1627008280000|2021-07-23 02:44:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627008330000|2021-07-23 02:45:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008510000|2021-07-23 02:48:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1627008550000|2021-07-23 02:49:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008730000|2021-07-23 02:52:10|2952|2946|2950.8|2944.8|2952|2946|2950.8|2944.8|4
1627008750000|2021-07-23 02:52:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627008880000|2021-07-23 02:54:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|4
1627008890000|2021-07-23 02:54:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1627008950000|2021-07-23 02:55:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1627008960000|2021-07-23 02:56:00|2953|2947|2954.3|2948.3|2954.3|2948.3|2953|2947|4
1627008970000|2021-07-23 02:56:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627008980000|2021-07-23 02:56:20|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627009110000|2021-07-23 02:58:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627009130000|2021-07-23 02:58:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1627009190000|2021-07-23 02:59:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009210000|2021-07-23 03:00:10|2954.3|2948.3|2954|2948|2954.5|2948.5|2954|2948|4
1627009220000|2021-07-23 03:00:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009230000|2021-07-23 03:00:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627009240000|2021-07-23 03:00:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1627009250000|2021-07-23 03:00:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627009270000|2021-07-23 03:01:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627009410000|2021-07-23 03:03:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1627009440000|2021-07-23 03:04:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1627009500000|2021-07-23 03:05:00|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|2
1627009550000|2021-07-23 03:05:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009560000|2021-07-23 03:06:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009580000|2021-07-23 03:06:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009600000|2021-07-23 03:06:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009610000|2021-07-23 03:06:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1627009620000|2021-07-23 03:07:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|6
1627009630000|2021-07-23 03:07:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1627009650000|2021-07-23 03:07:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627009680000|2021-07-23 03:08:00|2956|2950|2957|2951|2957|2951|2956|2950|3
1627009730000|2021-07-23 03:08:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1627009740000|2021-07-23 03:09:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009750000|2021-07-23 03:09:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009760000|2021-07-23 03:09:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627009780000|2021-07-23 03:09:40|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1627009830000|2021-07-23 03:10:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627009870000|2021-07-23 03:11:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1627009880000|2021-07-23 03:11:20|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1627009890000|2021-07-23 03:11:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1627009980000|2021-07-23 03:13:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1627009990000|2021-07-23 03:13:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010010000|2021-07-23 03:13:30|2952|2946|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|7
1627010020000|2021-07-23 03:13:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1627010030000|2021-07-23 03:13:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010040000|2021-07-23 03:14:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010050000|2021-07-23 03:14:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010080000|2021-07-23 03:14:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010090000|2021-07-23 03:14:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010100000|2021-07-23 03:15:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1627010120000|2021-07-23 03:15:20|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|3
1627010150000|2021-07-23 03:15:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1627010200000|2021-07-23 03:16:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627010210000|2021-07-23 03:16:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627010250000|2021-07-23 03:17:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627010260000|2021-07-23 03:17:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627010340000|2021-07-23 03:19:00|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|3
1627010360000|2021-07-23 03:19:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627010370000|2021-07-23 03:19:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1627010390000|2021-07-23 03:19:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1627010400000|2021-07-23 03:20:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1627010420000|2021-07-23 03:20:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627010430000|2021-07-23 03:20:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627010450000|2021-07-23 03:20:50|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1627010460000|2021-07-23 03:21:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1627010470000|2021-07-23 03:21:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010490000|2021-07-23 03:21:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1627010510000|2021-07-23 03:21:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010520000|2021-07-23 03:22:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010530000|2021-07-23 03:22:10|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1627010540000|2021-07-23 03:22:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010550000|2021-07-23 03:22:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010560000|2021-07-23 03:22:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010590000|2021-07-23 03:23:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627010600000|2021-07-23 03:23:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010610000|2021-07-23 03:23:30|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1627010620000|2021-07-23 03:23:40|2953|2947|2954|2948|2954|2948|2953|2947|5
1627010630000|2021-07-23 03:23:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627010640000|2021-07-23 03:24:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627010650000|2021-07-23 03:24:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627010660000|2021-07-23 03:24:20|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1627010670000|2021-07-23 03:24:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|7
1627010700000|2021-07-23 03:25:00|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1627010720000|2021-07-23 03:25:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627010730000|2021-07-23 03:25:30|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1627010750000|2021-07-23 03:25:50|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1627010760000|2021-07-23 03:26:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1627010770000|2021-07-23 03:26:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1627010780000|2021-07-23 03:26:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627010790000|2021-07-23 03:26:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1627010800000|2021-07-23 03:26:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1627010820000|2021-07-23 03:27:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|4
1627010830000|2021-07-23 03:27:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627010840000|2021-07-23 03:27:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1627010850000|2021-07-23 03:27:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1627010860000|2021-07-23 03:27:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010870000|2021-07-23 03:27:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010880000|2021-07-23 03:28:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010890000|2021-07-23 03:28:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010900000|2021-07-23 03:28:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010940000|2021-07-23 03:29:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627010980000|2021-07-23 03:29:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627010990000|2021-07-23 03:29:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627012480000|2021-07-23 03:54:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627013310000|2021-07-23 04:08:30|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627014870000|2021-07-23 04:34:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627014880000|2021-07-23 04:34:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627014910000|2021-07-23 04:35:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627014940000|2021-07-23 04:35:40|2950.5|2944.5|2952.5|2946.5|2952.5|2946.5|2950.5|2944.5|2
1627015060000|2021-07-23 04:37:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627015190000|2021-07-23 04:39:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627016220000|2021-07-23 04:57:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1627016230000|2021-07-23 04:57:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1627016630000|2021-07-23 05:03:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1627016920000|2021-07-23 05:08:40|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1627017380000|2021-07-23 05:16:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627017420000|2021-07-23 05:17:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1627017810000|2021-07-23 05:23:30|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1627017830000|2021-07-23 05:23:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1627018090000|2021-07-23 05:28:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1627018140000|2021-07-23 05:29:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627018200000|2021-07-23 05:30:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1627018210000|2021-07-23 05:30:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627018230000|2021-07-23 05:30:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627018240000|2021-07-23 05:30:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1627018260000|2021-07-23 05:31:00|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1627018270000|2021-07-23 05:31:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627018280000|2021-07-23 05:31:20|2952.5|2946.5|2953|2947|2953|2947|2952.3|2946.3|5
1627018290000|2021-07-23 05:31:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627018300000|2021-07-23 05:31:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627018330000|2021-07-23 05:32:10|2953.8|2947.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|3
1627018360000|2021-07-23 05:32:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1627018440000|2021-07-23 05:34:00|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1627018450000|2021-07-23 05:34:10|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|6
1627018480000|2021-07-23 05:34:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|5
1627018490000|2021-07-23 05:34:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1627018500000|2021-07-23 05:35:00|2958.3|2952.3|2959|2953|2959|2953|2958|2952|6
1627018510000|2021-07-23 05:35:10|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|10
1627018530000|2021-07-23 05:35:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960|2954|6
1627018540000|2021-07-23 05:35:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1627018550000|2021-07-23 05:35:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627018560000|2021-07-23 05:36:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627018570000|2021-07-23 05:36:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|5
1627018580000|2021-07-23 05:36:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627018590000|2021-07-23 05:36:30|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|4
1627018600000|2021-07-23 05:36:40|2959.8|2953.8|2959.3|2953.3|2960|2954|2959.3|2953.3|4
1627018650000|2021-07-23 05:37:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1627018740000|2021-07-23 05:39:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627018750000|2021-07-23 05:39:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|3
1627018760000|2021-07-23 05:39:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627018770000|2021-07-23 05:39:30|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1627018790000|2021-07-23 05:39:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627018800000|2021-07-23 05:40:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627018850000|2021-07-23 05:40:50|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|2
1627018860000|2021-07-23 05:41:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1627018930000|2021-07-23 05:42:10|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|2
1627019010000|2021-07-23 05:43:30|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|2
1627019020000|2021-07-23 05:43:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1627019030000|2021-07-23 05:43:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627019130000|2021-07-23 05:45:30|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|3
1627019140000|2021-07-23 05:45:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627019160000|2021-07-23 05:46:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627019200000|2021-07-23 05:46:40|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|2
1627019210000|2021-07-23 05:46:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1627019220000|2021-07-23 05:47:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627019250000|2021-07-23 05:47:30|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1627019260000|2021-07-23 05:47:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627019280000|2021-07-23 05:48:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1627019290000|2021-07-23 05:48:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627019320000|2021-07-23 05:48:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1627019380000|2021-07-23 05:49:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627019400000|2021-07-23 05:50:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1627019430000|2021-07-23 05:50:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1627019440000|2021-07-23 05:50:40|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627019450000|2021-07-23 05:50:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1627019460000|2021-07-23 05:51:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1627019470000|2021-07-23 05:51:10|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|4
1627019480000|2021-07-23 05:51:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627019520000|2021-07-23 05:52:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627019540000|2021-07-23 05:52:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|4
1627019620000|2021-07-23 05:53:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627019630000|2021-07-23 05:53:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1627019640000|2021-07-23 05:54:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1627019650000|2021-07-23 05:54:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1627019680000|2021-07-23 05:54:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019710000|2021-07-23 05:55:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627019840000|2021-07-23 05:57:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627019850000|2021-07-23 05:57:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019880000|2021-07-23 05:58:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627019890000|2021-07-23 05:58:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627019900000|2021-07-23 05:58:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019920000|2021-07-23 05:58:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1627019930000|2021-07-23 05:58:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627019940000|2021-07-23 05:59:00|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|3
1627019950000|2021-07-23 05:59:10|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|2
1627019970000|2021-07-23 05:59:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950|2944|4
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1627020040000|2021-07-23 06:00:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627020050000|2021-07-23 06:00:50|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1627020080000|2021-07-23 06:01:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1627020090000|2021-07-23 06:01:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1627020100000|2021-07-23 06:01:40|2947.8|2941.8|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|2
1627020110000|2021-07-23 06:01:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020160000|2021-07-23 06:02:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020180000|2021-07-23 06:03:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1627020190000|2021-07-23 06:03:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627020200000|2021-07-23 06:03:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1627020210000|2021-07-23 06:03:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627020220000|2021-07-23 06:03:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627020300000|2021-07-23 06:05:00|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1627020340000|2021-07-23 06:05:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020400000|2021-07-23 06:06:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020410000|2021-07-23 06:06:50|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1627020420000|2021-07-23 06:07:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2946.5|2940.5|4
1627020430000|2021-07-23 06:07:10|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1627020450000|2021-07-23 06:07:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020460000|2021-07-23 06:07:40|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|5
1627020470000|2021-07-23 06:07:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|6
1627020480000|2021-07-23 06:08:00|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|5
1627020490000|2021-07-23 06:08:10|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1627020500000|2021-07-23 06:08:20|2947|2941|2946.8|2940.8|2947|2941|2946.3|2940.3|8
1627020520000|2021-07-23 06:08:40|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1627020530000|2021-07-23 06:08:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627020540000|2021-07-23 06:09:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627020550000|2021-07-23 06:09:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020580000|2021-07-23 06:09:40|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1627020590000|2021-07-23 06:09:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020600000|2021-07-23 06:10:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1627020610000|2021-07-23 06:10:10|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1627020630000|2021-07-23 06:10:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020680000|2021-07-23 06:11:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020700000|2021-07-23 06:11:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020720000|2021-07-23 06:12:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627020750000|2021-07-23 06:12:30|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|3
1627020770000|2021-07-23 06:12:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627020820000|2021-07-23 06:13:40|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627020840000|2021-07-23 06:14:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627020860000|2021-07-23 06:14:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627020870000|2021-07-23 06:14:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627020880000|2021-07-23 06:14:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627020890000|2021-07-23 06:14:50|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1627020960000|2021-07-23 06:16:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1627020980000|2021-07-23 06:16:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1627021020000|2021-07-23 06:17:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627021030000|2021-07-23 06:17:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1627021040000|2021-07-23 06:17:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1627021050000|2021-07-23 06:17:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1627021060000|2021-07-23 06:17:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1627021070000|2021-07-23 06:17:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627021160000|2021-07-23 06:19:20|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627021170000|2021-07-23 06:19:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627021190000|2021-07-23 06:19:50|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|2
1627021210000|2021-07-23 06:20:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627021250000|2021-07-23 06:20:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627021280000|2021-07-23 06:21:20|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1627021330000|2021-07-23 06:22:10|2946.8|2940.8|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|3
1627021340000|2021-07-23 06:22:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627021370000|2021-07-23 06:22:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1627021410000|2021-07-23 06:23:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627021420000|2021-07-23 06:23:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|2
1627021460000|2021-07-23 06:24:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1627021470000|2021-07-23 06:24:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627021600000|2021-07-23 06:26:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1627021610000|2021-07-23 06:26:50|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1627021620000|2021-07-23 06:27:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1627021710000|2021-07-23 06:28:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627021720000|2021-07-23 06:28:40|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1627021760000|2021-07-23 06:29:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1627021810000|2021-07-23 06:30:10|2944|2938|2945|2939|2945|2939|2944|2938|2
1627021830000|2021-07-23 06:30:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1627021950000|2021-07-23 06:32:30|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1627022000000|2021-07-23 06:33:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1627022050000|2021-07-23 06:34:10|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|4
1627022100000|2021-07-23 06:35:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627022110000|2021-07-23 06:35:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|5
1627022120000|2021-07-23 06:35:20|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|6
1627022140000|2021-07-23 06:35:40|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1627022150000|2021-07-23 06:35:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1627022160000|2021-07-23 06:36:00|2946.5|2940.5|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|4
1627022170000|2021-07-23 06:36:10|2946.5|2940.5|2947.3|2941.3|2948|2942|2946.5|2940.5|11
1627022180000|2021-07-23 06:36:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022220000|2021-07-23 06:37:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022310000|2021-07-23 06:38:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022340000|2021-07-23 06:39:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627022380000|2021-07-23 06:39:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022390000|2021-07-23 06:39:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022450000|2021-07-23 06:40:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627022460000|2021-07-23 06:41:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022470000|2021-07-23 06:41:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627022520000|2021-07-23 06:42:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1627022600000|2021-07-23 06:43:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022650000|2021-07-23 06:44:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627022700000|2021-07-23 06:45:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|16
1627022710000|2021-07-23 06:45:10|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1627022720000|2021-07-23 06:45:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1627022730000|2021-07-23 06:45:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627022820000|2021-07-23 06:47:00|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|11
1627022830000|2021-07-23 06:47:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1627022840000|2021-07-23 06:47:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627022850000|2021-07-23 06:47:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1627022890000|2021-07-23 06:48:10|2944|2938|2942.8|2936.8|2944|2938|2942.8|2936.8|5
1627022910000|2021-07-23 06:48:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942|2936|23
1627022920000|2021-07-23 06:48:40|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|21
1627022930000|2021-07-23 06:48:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|6
1627022980000|2021-07-23 06:49:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|13
1627022990000|2021-07-23 06:49:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1627023000000|2021-07-23 06:50:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1627023010000|2021-07-23 06:50:10|2942|2936|2942|2936|2942|2936|2941.5|2935.5|9
1627023020000|2021-07-23 06:50:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1627023030000|2021-07-23 06:50:30|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|9
1627023040000|2021-07-23 06:50:40|2942|2936|2942|2936|2942|2936|2941.8|2935.8|3
1627023050000|2021-07-23 06:50:50|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1627023060000|2021-07-23 06:51:00|2942|2936|2942|2936|2942|2936|2941.8|2935.8|5
1627023070000|2021-07-23 06:51:10|2941.8|2935.8|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|11
1627023080000|2021-07-23 06:51:20|2941.8|2935.8|2941.5|2935.5|2942|2936|2941.5|2935.5|4
1627023090000|2021-07-23 06:51:30|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.5|2935.5|12
1627023100000|2021-07-23 06:51:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1627023120000|2021-07-23 06:52:00|2942|2936|2942|2936|2942.3|2936.3|2941.8|2935.8|7
1627023130000|2021-07-23 06:52:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1627023150000|2021-07-23 06:52:30|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942|2936|16
1627023160000|2021-07-23 06:52:40|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|6
1627023170000|2021-07-23 06:52:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1627023180000|2021-07-23 06:53:00|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.5|2936.5|4
1627023190000|2021-07-23 06:53:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1627023200000|2021-07-23 06:53:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|7
1627023210000|2021-07-23 06:53:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1627023220000|2021-07-23 06:53:40|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|3
1627023240000|2021-07-23 06:54:00|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|9
1627023250000|2021-07-23 06:54:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1627023260000|2021-07-23 06:54:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1627023280000|2021-07-23 06:54:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1627023290000|2021-07-23 06:54:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627023300000|2021-07-23 06:55:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627023310000|2021-07-23 06:55:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1627023340000|2021-07-23 06:55:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|10
1627023350000|2021-07-23 06:55:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023370000|2021-07-23 06:56:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023400000|2021-07-23 06:56:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023410000|2021-07-23 06:56:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1627023420000|2021-07-23 06:57:00|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|16
1627023430000|2021-07-23 06:57:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|8
1627023440000|2021-07-23 06:57:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|22
1627023450000|2021-07-23 06:57:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627023460000|2021-07-23 06:57:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1627023470000|2021-07-23 06:57:50|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1627023480000|2021-07-23 06:58:00|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|4
1627023490000|2021-07-23 06:58:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627023500000|2021-07-23 06:58:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1627023510000|2021-07-23 06:58:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|3
1627023550000|2021-07-23 06:59:10|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1627023560000|2021-07-23 06:59:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1627023570000|2021-07-23 06:59:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627023580000|2021-07-23 06:59:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627023590000|2021-07-23 06:59:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|4
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1627023630000|2021-07-23 07:00:30|2943.5|2937.5|2946|2940|2946|2940|2943.5|2937.5|7
1627023640000|2021-07-23 07:00:40|2946.3|2940.3|2947.3|2941.3|2948|2942|2946.3|2940.3|12
1627023650000|2021-07-23 07:00:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2945|2939|7
1627023660000|2021-07-23 07:01:00|2946.5|2940.5|2949|2943|2949|2943|2946.5|2940.5|4
1627023680000|2021-07-23 07:01:20|2948|2942|2947|2941|2948|2942|2947|2941|2
1627023700000|2021-07-23 07:01:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627023710000|2021-07-23 07:01:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023720000|2021-07-23 07:02:00|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945|2939|4
1627023730000|2021-07-23 07:02:10|2945.8|2939.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|4
1627023740000|2021-07-23 07:02:20|2947.5|2941.5|2946.3|2940.3|2949.3|2943.3|2946.3|2940.3|9
1627023750000|2021-07-23 07:02:30|2946|2940|2945.9|2939.9|2946|2940|2944.6|2938.6|6
1627023760000|2021-07-23 07:02:40|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|2
1627023770000|2021-07-23 07:02:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023780000|2021-07-23 07:03:00|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1627023790000|2021-07-23 07:03:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627023810000|2021-07-23 07:03:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627023850000|2021-07-23 07:04:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627023860000|2021-07-23 07:04:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023870000|2021-07-23 07:04:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|4
1627023890000|2021-07-23 07:04:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627023920000|2021-07-23 07:05:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627023940000|2021-07-23 07:05:40|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1627023950000|2021-07-23 07:05:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627023960000|2021-07-23 07:06:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2945.8|2939.8|6
1627023970000|2021-07-23 07:06:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1627024020000|2021-07-23 07:07:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1627024070000|2021-07-23 07:07:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024130000|2021-07-23 07:08:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1627024140000|2021-07-23 07:09:00|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1627024160000|2021-07-23 07:09:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1627024200000|2021-07-23 07:10:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024220000|2021-07-23 07:10:20|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|5
1627024230000|2021-07-23 07:10:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024300000|2021-07-23 07:11:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627024320000|2021-07-23 07:12:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627024330000|2021-07-23 07:12:10|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|3
1627024340000|2021-07-23 07:12:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024390000|2021-07-23 07:13:10|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1627024400000|2021-07-23 07:13:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627024420000|2021-07-23 07:13:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1627024440000|2021-07-23 07:14:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1627024450000|2021-07-23 07:14:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1627024470000|2021-07-23 07:14:30|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1627024500000|2021-07-23 07:15:00|2948|2942|2947.5|2941.5|2948|2942|2947.3|2941.3|7
1627024510000|2021-07-23 07:15:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627024600000|2021-07-23 07:16:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627024610000|2021-07-23 07:16:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627024630000|2021-07-23 07:17:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024640000|2021-07-23 07:17:20|2947.3|2941.3|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|6
1627024650000|2021-07-23 07:17:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1627024660000|2021-07-23 07:17:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1627024680000|2021-07-23 07:18:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627024690000|2021-07-23 07:18:10|2945.8|2939.8|2947|2941|2947.3|2941.3|2945.8|2939.8|5
1627024710000|2021-07-23 07:18:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627024720000|2021-07-23 07:18:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1627024730000|2021-07-23 07:18:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1627024760000|2021-07-23 07:19:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1627024770000|2021-07-23 07:19:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627024780000|2021-07-23 07:19:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1627024790000|2021-07-23 07:19:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1627024800000|2021-07-23 07:20:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024810000|2021-07-23 07:20:10|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1627024820000|2021-07-23 07:20:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024830000|2021-07-23 07:20:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627024840000|2021-07-23 07:20:40|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1627024860000|2021-07-23 07:21:00|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|4
1627024870000|2021-07-23 07:21:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1627024880000|2021-07-23 07:21:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627024920000|2021-07-23 07:22:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627024960000|2021-07-23 07:22:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1627024980000|2021-07-23 07:23:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627024990000|2021-07-23 07:23:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1627025000000|2021-07-23 07:23:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627025010000|2021-07-23 07:23:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627025060000|2021-07-23 07:24:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627025070000|2021-07-23 07:24:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627025090000|2021-07-23 07:24:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627025130000|2021-07-23 07:25:30|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.3|2941.3|5
1627025150000|2021-07-23 07:25:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627025250000|2021-07-23 07:27:30|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1627025320000|2021-07-23 07:28:40|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1627025350000|2021-07-23 07:29:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627025370000|2021-07-23 07:29:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025390000|2021-07-23 07:29:50|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|4
1627025400000|2021-07-23 07:30:00|2949.8|2943.8|2950|2944|2950.5|2944.5|2949.8|2943.8|7
1627025410000|2021-07-23 07:30:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1627025460000|2021-07-23 07:31:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1627025470000|2021-07-23 07:31:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1627025480000|2021-07-23 07:31:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627025500000|2021-07-23 07:31:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025510000|2021-07-23 07:31:50|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|2
1627025560000|2021-07-23 07:32:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1627025600000|2021-07-23 07:33:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|4
1627025620000|2021-07-23 07:33:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1627025640000|2021-07-23 07:34:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1627025680000|2021-07-23 07:34:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627025690000|2021-07-23 07:34:50|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627025700000|2021-07-23 07:35:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627025710000|2021-07-23 07:35:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1627025720000|2021-07-23 07:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025730000|2021-07-23 07:35:30|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1627025740000|2021-07-23 07:35:40|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|4
1627025770000|2021-07-23 07:36:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627025780000|2021-07-23 07:36:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1627025790000|2021-07-23 07:36:30|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1627025820000|2021-07-23 07:37:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1627025840000|2021-07-23 07:37:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1627025870000|2021-07-23 07:37:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627025910000|2021-07-23 07:38:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627025980000|2021-07-23 07:39:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1627026000000|2021-07-23 07:40:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627026010000|2021-07-23 07:40:10|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|7
1627026020000|2021-07-23 07:40:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|5
1627026080000|2021-07-23 07:41:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627026120000|2021-07-23 07:42:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627026140000|2021-07-23 07:42:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627026150000|2021-07-23 07:42:30|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|4
1627026190000|2021-07-23 07:43:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627026210000|2021-07-23 07:43:30|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1627026220000|2021-07-23 07:43:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627026240000|2021-07-23 07:44:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627026250000|2021-07-23 07:44:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1627026280000|2021-07-23 07:44:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627026310000|2021-07-23 07:45:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1627026360000|2021-07-23 07:46:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627026420000|2021-07-23 07:47:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627026440000|2021-07-23 07:47:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1627026550000|2021-07-23 07:49:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026590000|2021-07-23 07:49:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627026600000|2021-07-23 07:50:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026620000|2021-07-23 07:50:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1627026630000|2021-07-23 07:50:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026660000|2021-07-23 07:51:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1627026670000|2021-07-23 07:51:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026680000|2021-07-23 07:51:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1627026710000|2021-07-23 07:51:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026900000|2021-07-23 07:55:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026960000|2021-07-23 07:56:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627026970000|2021-07-23 07:56:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1627027080000|2021-07-23 07:58:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627027180000|2021-07-23 07:59:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1627027190000|2021-07-23 07:59:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2952|2946|2952.3|2946.3|2950.3|2944.3|5
1627027210000|2021-07-23 08:00:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1627027220000|2021-07-23 08:00:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027250000|2021-07-23 08:00:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627027260000|2021-07-23 08:01:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027280000|2021-07-23 08:01:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627027300000|2021-07-23 08:01:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027310000|2021-07-23 08:01:50|2952|2946|2953.3|2947.3|2953.3|2947.3|2952|2946|3
1627027340000|2021-07-23 08:02:20|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1627027370000|2021-07-23 08:02:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1627027380000|2021-07-23 08:03:00|2951.3|2945.3|2952.8|2946.8|2952.8|2946.8|2950.8|2944.8|5
1627027390000|2021-07-23 08:03:10|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|4
1627027400000|2021-07-23 08:03:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627027410000|2021-07-23 08:03:30|2953.5|2947.5|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|6
1627027440000|2021-07-23 08:04:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1627027450000|2021-07-23 08:04:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1627027500000|2021-07-23 08:05:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1627027520000|2021-07-23 08:05:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627027530000|2021-07-23 08:05:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627027580000|2021-07-23 08:06:20|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954.3|2948.3|3
1627027590000|2021-07-23 08:06:30|2955.8|2949.8|2954.5|2948.5|2955.8|2949.8|2954.5|2948.5|4
1627027600000|2021-07-23 08:06:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1627027630000|2021-07-23 08:07:10|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1627027670000|2021-07-23 08:07:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1627027680000|2021-07-23 08:08:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627027690000|2021-07-23 08:08:10|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1627027710000|2021-07-23 08:08:30|2957|2951|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|7
1627027730000|2021-07-23 08:08:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627027760000|2021-07-23 08:09:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1627027770000|2021-07-23 08:09:30|2959.3|2953.3|2960.8|2954.8|2961.3|2955.3|2958.8|2952.8|10
1627027780000|2021-07-23 08:09:40|2961.3|2955.3|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1627027800000|2021-07-23 08:10:00|2961|2955|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|5
1627027810000|2021-07-23 08:10:10|2961|2955|2960|2954|2961.8|2955.8|2960|2954|6
1627027830000|2021-07-23 08:10:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627027840000|2021-07-23 08:10:40|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|4
1627027860000|2021-07-23 08:11:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|4
1627027880000|2021-07-23 08:11:20|2960|2954|2961|2955|2961.3|2955.3|2960|2954|4
1627027900000|2021-07-23 08:11:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627027920000|2021-07-23 08:12:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627027930000|2021-07-23 08:12:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627027940000|2021-07-23 08:12:20|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1627027950000|2021-07-23 08:12:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627027990000|2021-07-23 08:13:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028000000|2021-07-23 08:13:20|2961.8|2955.8|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1627028010000|2021-07-23 08:13:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|3
1627028020000|2021-07-23 08:13:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028030000|2021-07-23 08:13:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028080000|2021-07-23 08:14:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028100000|2021-07-23 08:15:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627028110000|2021-07-23 08:15:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028120000|2021-07-23 08:15:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627028130000|2021-07-23 08:15:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028160000|2021-07-23 08:16:00|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1627028230000|2021-07-23 08:17:10|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|2
1627028260000|2021-07-23 08:17:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627028280000|2021-07-23 08:18:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627028290000|2021-07-23 08:18:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028300000|2021-07-23 08:18:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028330000|2021-07-23 08:18:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028360000|2021-07-23 08:19:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627028370000|2021-07-23 08:19:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028380000|2021-07-23 08:19:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627028390000|2021-07-23 08:19:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028400000|2021-07-23 08:20:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028410000|2021-07-23 08:20:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028420000|2021-07-23 08:20:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627028440000|2021-07-23 08:20:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627028460000|2021-07-23 08:21:00|2963.3|2957.3|2965.5|2959.5|2965.5|2959.5|2963.3|2957.3|2
1627028470000|2021-07-23 08:21:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|3
1627028490000|2021-07-23 08:21:30|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1627028500000|2021-07-23 08:21:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627028530000|2021-07-23 08:22:10|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|2
1627028620000|2021-07-23 08:23:40|2965.8|2959.8|2967|2961|2967|2961|2965.8|2959.8|2
1627028680000|2021-07-23 08:24:40|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1627028700000|2021-07-23 08:25:00|2968.5|2962.5|2967.3|2961.3|2969|2963|2967.3|2961.3|5
1627028710000|2021-07-23 08:25:10|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1627028720000|2021-07-23 08:25:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627028730000|2021-07-23 08:25:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627028740000|2021-07-23 08:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627028750000|2021-07-23 08:25:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627028760000|2021-07-23 08:26:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1627028820000|2021-07-23 08:27:00|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627028830000|2021-07-23 08:27:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627028860000|2021-07-23 08:27:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627028890000|2021-07-23 08:28:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627028910000|2021-07-23 08:28:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627028940000|2021-07-23 08:29:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1627028960000|2021-07-23 08:29:20|2968.3|2962.3|2968.8|2962.8|2969|2963|2968.3|2962.3|3
1627028970000|2021-07-23 08:29:30|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1627028980000|2021-07-23 08:29:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627028990000|2021-07-23 08:29:50|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|2
1627029060000|2021-07-23 08:31:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967|2961|4
1627029080000|2021-07-23 08:31:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627029100000|2021-07-23 08:31:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627029110000|2021-07-23 08:31:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627029180000|2021-07-23 08:33:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627029190000|2021-07-23 08:33:10|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|5
1627029200000|2021-07-23 08:33:20|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|4
1627029210000|2021-07-23 08:33:30|2963.8|2957.8|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|3
1627029220000|2021-07-23 08:33:40|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627029240000|2021-07-23 08:34:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029250000|2021-07-23 08:34:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627029260000|2021-07-23 08:34:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029270000|2021-07-23 08:34:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627029280000|2021-07-23 08:34:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1627029290000|2021-07-23 08:34:50|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|3
1627029300000|2021-07-23 08:35:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963|2957|6
1627029310000|2021-07-23 08:35:10|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1627029320000|2021-07-23 08:35:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1627029330000|2021-07-23 08:35:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627029340000|2021-07-23 08:35:40|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627029360000|2021-07-23 08:36:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1627029390000|2021-07-23 08:36:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627029420000|2021-07-23 08:37:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1627029430000|2021-07-23 08:37:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029440000|2021-07-23 08:37:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029450000|2021-07-23 08:37:30|2964|2958|2963.5|2957.5|2964|2958|2963|2957|7
1627029460000|2021-07-23 08:37:40|2963.3|2957.3|2963|2957|2963.5|2957.5|2963|2957|3
1627029480000|2021-07-23 08:38:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|5
1627029490000|2021-07-23 08:38:10|2963|2957|2963.3|2957.3|2963.8|2957.8|2963|2957|3
1627029550000|2021-07-23 08:39:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627029580000|2021-07-23 08:39:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627029600000|2021-07-23 08:40:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627029630000|2021-07-23 08:40:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627029640000|2021-07-23 08:40:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029660000|2021-07-23 08:41:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1627029670000|2021-07-23 08:41:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627029720000|2021-07-23 08:42:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627029750000|2021-07-23 08:42:30|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|2
1627029780000|2021-07-23 08:43:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627029790000|2021-07-23 08:43:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029810000|2021-07-23 08:43:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1627029820000|2021-07-23 08:43:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627029890000|2021-07-23 08:44:50|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|6
1627029900000|2021-07-23 08:45:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029910000|2021-07-23 08:45:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627029920000|2021-07-23 08:45:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627029940000|2021-07-23 08:45:40|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|2
1627029950000|2021-07-23 08:45:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|4
1627029980000|2021-07-23 08:46:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627030080000|2021-07-23 08:48:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1627030090000|2021-07-23 08:48:10|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627030100000|2021-07-23 08:48:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627030120000|2021-07-23 08:48:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627030130000|2021-07-23 08:48:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627030210000|2021-07-23 08:50:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627030220000|2021-07-23 08:50:20|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1627030230000|2021-07-23 08:50:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627030340000|2021-07-23 08:52:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627030370000|2021-07-23 08:52:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627030420000|2021-07-23 08:53:40|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1627030450000|2021-07-23 08:54:10|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1627030470000|2021-07-23 08:54:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627030480000|2021-07-23 08:54:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030490000|2021-07-23 08:54:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627030500000|2021-07-23 08:55:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1627030510000|2021-07-23 08:55:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627030530000|2021-07-23 08:55:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627030540000|2021-07-23 08:55:40|2968.8|2962.8|2967.8|2961.8|2969|2963|2967.8|2961.8|4
1627030550000|2021-07-23 08:55:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030570000|2021-07-23 08:56:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627030580000|2021-07-23 08:56:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030600000|2021-07-23 08:56:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627030620000|2021-07-23 08:57:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627030640000|2021-07-23 08:57:20|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1627030650000|2021-07-23 08:57:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627030660000|2021-07-23 08:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627030670000|2021-07-23 08:57:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627030680000|2021-07-23 08:58:00|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1627030690000|2021-07-23 08:58:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627030710000|2021-07-23 08:58:30|2965.5|2959.5|2965.5|2959.5|2966|2960|2965.5|2959.5|5
1627030750000|2021-07-23 08:59:10|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627030790000|2021-07-23 08:59:50|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627030810000|2021-07-23 09:00:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627030820000|2021-07-23 09:00:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627030830000|2021-07-23 09:00:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627030840000|2021-07-23 09:00:40|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|3
1627030860000|2021-07-23 09:01:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627030870000|2021-07-23 09:01:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627030880000|2021-07-23 09:01:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627030900000|2021-07-23 09:01:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627030910000|2021-07-23 09:01:50|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|4
1627030940000|2021-07-23 09:02:20|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1627030950000|2021-07-23 09:02:30|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1627030990000|2021-07-23 09:03:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|4
1627031030000|2021-07-23 09:03:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627031100000|2021-07-23 09:05:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627031110000|2021-07-23 09:05:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627031120000|2021-07-23 09:05:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1627031140000|2021-07-23 09:05:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627031170000|2021-07-23 09:06:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627031180000|2021-07-23 09:06:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031190000|2021-07-23 09:06:30|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|5
1627031210000|2021-07-23 09:06:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627031220000|2021-07-23 09:07:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627031230000|2021-07-23 09:07:10|2962.8|2956.8|2964|2958|2964|2958|2962.8|2956.8|4
1627031250000|2021-07-23 09:07:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627031300000|2021-07-23 09:08:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627031330000|2021-07-23 09:08:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627031340000|2021-07-23 09:09:00|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1627031350000|2021-07-23 09:09:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627031360000|2021-07-23 09:09:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627031370000|2021-07-23 09:09:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627031430000|2021-07-23 09:10:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627031450000|2021-07-23 09:10:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627031460000|2021-07-23 09:11:00|2964|2958|2964.3|2958.3|2965|2959|2964|2958|5
1627031500000|2021-07-23 09:11:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627031510000|2021-07-23 09:11:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627031520000|2021-07-23 09:12:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627031530000|2021-07-23 09:12:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1627031540000|2021-07-23 09:12:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627031550000|2021-07-23 09:12:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627031560000|2021-07-23 09:12:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031590000|2021-07-23 09:13:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627031630000|2021-07-23 09:13:50|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|4
1627031640000|2021-07-23 09:14:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627031700000|2021-07-23 09:15:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627031740000|2021-07-23 09:15:40|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|2
1627031790000|2021-07-23 09:16:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031830000|2021-07-23 09:17:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627031840000|2021-07-23 09:17:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1627031880000|2021-07-23 09:18:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627031940000|2021-07-23 09:19:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1627031970000|2021-07-23 09:19:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627031980000|2021-07-23 09:19:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627032000000|2021-07-23 09:20:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627032020000|2021-07-23 09:20:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627032040000|2021-07-23 09:20:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627032100000|2021-07-23 09:21:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|4
1627032130000|2021-07-23 09:22:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032210000|2021-07-23 09:23:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627032310000|2021-07-23 09:25:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627032330000|2021-07-23 09:25:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627032370000|2021-07-23 09:26:10|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|2
1627032380000|2021-07-23 09:26:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627032400000|2021-07-23 09:26:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627032430000|2021-07-23 09:27:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627032440000|2021-07-23 09:27:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627032460000|2021-07-23 09:27:40|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1627032470000|2021-07-23 09:27:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1627032520000|2021-07-23 09:28:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627032530000|2021-07-23 09:28:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627032580000|2021-07-23 09:29:40|2964|2958|2964.3|2958.3|2964.8|2958.8|2964|2958|3
1627032590000|2021-07-23 09:29:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627032630000|2021-07-23 09:30:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627032650000|2021-07-23 09:30:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032660000|2021-07-23 09:31:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627032680000|2021-07-23 09:31:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627032710000|2021-07-23 09:31:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627032780000|2021-07-23 09:33:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032790000|2021-07-23 09:33:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627032820000|2021-07-23 09:33:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1627032840000|2021-07-23 09:34:00|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627032880000|2021-07-23 09:34:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627032890000|2021-07-23 09:34:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032900000|2021-07-23 09:35:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032910000|2021-07-23 09:35:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032940000|2021-07-23 09:35:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627033030000|2021-07-23 09:37:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1627033040000|2021-07-23 09:37:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627033110000|2021-07-23 09:38:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627033140000|2021-07-23 09:39:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627033170000|2021-07-23 09:39:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627033190000|2021-07-23 09:39:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627033210000|2021-07-23 09:40:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627033230000|2021-07-23 09:40:30|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627033270000|2021-07-23 09:41:10|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627033280000|2021-07-23 09:41:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627033290000|2021-07-23 09:41:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627033300000|2021-07-23 09:41:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627033320000|2021-07-23 09:42:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627033330000|2021-07-23 09:42:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1627033350000|2021-07-23 09:42:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627033380000|2021-07-23 09:43:00|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.5|2956.5|3
1627033400000|2021-07-23 09:43:20|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1627033440000|2021-07-23 09:44:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627033500000|2021-07-23 09:45:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627033790000|2021-07-23 09:49:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627033800000|2021-07-23 09:50:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627033810000|2021-07-23 09:50:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627033830000|2021-07-23 09:50:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627033840000|2021-07-23 09:50:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627033920000|2021-07-23 09:52:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627033990000|2021-07-23 09:53:10|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|2
1627034000000|2021-07-23 09:53:20|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1627034020000|2021-07-23 09:53:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627034040000|2021-07-23 09:54:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627034060000|2021-07-23 09:54:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627034130000|2021-07-23 09:55:30|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1627034140000|2021-07-23 09:55:40|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1627034190000|2021-07-23 09:56:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627034270000|2021-07-23 09:57:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1627034330000|2021-07-23 09:58:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627034350000|2021-07-23 09:59:10|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|3
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627034410000|2021-07-23 10:00:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1627034460000|2021-07-23 10:01:00|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|4
1627034490000|2021-07-23 10:01:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627034630000|2021-07-23 10:03:50|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627034640000|2021-07-23 10:04:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1627034680000|2021-07-23 10:04:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1627034720000|2021-07-23 10:05:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627034730000|2021-07-23 10:05:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627034750000|2021-07-23 10:05:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627034800000|2021-07-23 10:06:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034860000|2021-07-23 10:07:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034890000|2021-07-23 10:08:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034940000|2021-07-23 10:09:00|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034970000|2021-07-23 10:09:30|2961|2955|2960|2954|2961|2955|2960|2954|2
1627034980000|2021-07-23 10:09:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1627035000000|2021-07-23 10:10:00|2959.5|2953.5|2957.8|2951.8|2959.5|2953.5|2957.5|2951.5|5
1627035020000|2021-07-23 10:10:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1627035070000|2021-07-23 10:11:10|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627035120000|2021-07-23 10:12:00|2957|2951|2954|2948|2957|2951|2953.5|2947.5|4
1627035130000|2021-07-23 10:12:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627035180000|2021-07-23 10:13:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1627035190000|2021-07-23 10:13:10|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1627035200000|2021-07-23 10:13:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035210000|2021-07-23 10:13:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627035260000|2021-07-23 10:14:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035270000|2021-07-23 10:14:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627035310000|2021-07-23 10:15:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035350000|2021-07-23 10:15:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627035360000|2021-07-23 10:16:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627035450000|2021-07-23 10:17:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035460000|2021-07-23 10:17:40|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|2
1627035520000|2021-07-23 10:18:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627035530000|2021-07-23 10:18:50|2948|2942|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|5
1627035540000|2021-07-23 10:19:00|2949|2943|2948.3|2942.3|2949|2943|2947.8|2941.8|6
1627035560000|2021-07-23 10:19:20|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|5
1627035570000|2021-07-23 10:19:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|4
1627035600000|2021-07-23 10:20:00|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1627035610000|2021-07-23 10:20:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1627035640000|2021-07-23 10:20:40|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1627035650000|2021-07-23 10:20:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1627035660000|2021-07-23 10:21:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627035700000|2021-07-23 10:21:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627035710000|2021-07-23 10:21:50|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|4
1627035720000|2021-07-23 10:22:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1627035740000|2021-07-23 10:22:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1627035750000|2021-07-23 10:22:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627035760000|2021-07-23 10:22:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627035800000|2021-07-23 10:23:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627035900000|2021-07-23 10:25:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627035910000|2021-07-23 10:25:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627035920000|2021-07-23 10:25:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1627036050000|2021-07-23 10:27:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1627036060000|2021-07-23 10:27:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627036070000|2021-07-23 10:27:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627036100000|2021-07-23 10:28:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1627036150000|2021-07-23 10:29:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627036330000|2021-07-23 10:32:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627036340000|2021-07-23 10:32:20|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1627036350000|2021-07-23 10:32:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1627036370000|2021-07-23 10:32:50|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627036380000|2021-07-23 10:33:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627036430000|2021-07-23 10:33:50|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|5
1627036440000|2021-07-23 10:34:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1627036450000|2021-07-23 10:34:10|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|5
1627036470000|2021-07-23 10:34:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1627036500000|2021-07-23 10:35:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627036570000|2021-07-23 10:36:10|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|4
1627036580000|2021-07-23 10:36:20|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|2
1627036590000|2021-07-23 10:36:30|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1627036600000|2021-07-23 10:36:40|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1627036640000|2021-07-23 10:37:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1627036650000|2021-07-23 10:37:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627036670000|2021-07-23 10:37:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1627036680000|2021-07-23 10:38:00|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954|2948|8
1627036700000|2021-07-23 10:38:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627036730000|2021-07-23 10:38:50|2955|2949|2956.5|2950.5|2956.5|2950.5|2955|2949|2
1627036740000|2021-07-23 10:39:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1627036750000|2021-07-23 10:39:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1627036760000|2021-07-23 10:39:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1627036770000|2021-07-23 10:39:30|2955|2949|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|6
1627036790000|2021-07-23 10:39:50|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|2
1627036810000|2021-07-23 10:40:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1627036820000|2021-07-23 10:40:20|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|3
1627036840000|2021-07-23 10:40:40|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|4
1627036850000|2021-07-23 10:40:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627036880000|2021-07-23 10:41:20|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|5
1627036890000|2021-07-23 10:41:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627036900000|2021-07-23 10:41:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627036910000|2021-07-23 10:41:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|2
1627036950000|2021-07-23 10:42:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627036970000|2021-07-23 10:42:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1627036990000|2021-07-23 10:43:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627037000000|2021-07-23 10:43:20|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1627037010000|2021-07-23 10:43:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|6
1627037030000|2021-07-23 10:43:50|2957.8|2951.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|4
1627037040000|2021-07-23 10:44:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627037050000|2021-07-23 10:44:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|3
1627037060000|2021-07-23 10:44:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1627037070000|2021-07-23 10:44:30|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|8
1627037080000|2021-07-23 10:44:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627037100000|2021-07-23 10:45:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1627037110000|2021-07-23 10:45:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1627037140000|2021-07-23 10:45:40|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|2
1627037170000|2021-07-23 10:46:10|2957.5|2951.5|2958.8|2952.8|2959.3|2953.3|2957.5|2951.5|7
1627037180000|2021-07-23 10:46:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|5
1627037190000|2021-07-23 10:46:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627037200000|2021-07-23 10:46:40|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1627037210000|2021-07-23 10:46:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1627037230000|2021-07-23 10:47:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627037250000|2021-07-23 10:47:30|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627037260000|2021-07-23 10:47:40|2958|2952|2958.8|2952.8|2959|2953|2957.8|2951.8|8
1627037270000|2021-07-23 10:47:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627037290000|2021-07-23 10:48:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|5
1627037300000|2021-07-23 10:48:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1627037320000|2021-07-23 10:48:40|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627037330000|2021-07-23 10:48:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037340000|2021-07-23 10:49:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037350000|2021-07-23 10:49:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037360000|2021-07-23 10:49:20|2957.8|2951.8|2959|2953|2959|2953|2957.8|2951.8|4
1627037370000|2021-07-23 10:49:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1627037380000|2021-07-23 10:49:40|2960.3|2954.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|4
1627037390000|2021-07-23 10:49:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1627037400000|2021-07-23 10:50:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|4
1627037410000|2021-07-23 10:50:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627037430000|2021-07-23 10:50:30|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|4
1627037440000|2021-07-23 10:50:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037450000|2021-07-23 10:50:50|2962.8|2956.8|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1627037470000|2021-07-23 10:51:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037480000|2021-07-23 10:51:20|2962.8|2956.8|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|3
1627037500000|2021-07-23 10:51:40|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1627037510000|2021-07-23 10:51:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627037520000|2021-07-23 10:52:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037530000|2021-07-23 10:52:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627037560000|2021-07-23 10:52:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037580000|2021-07-23 10:53:00|2962.3|2956.3|2960.3|2954.3|2962.3|2956.3|2960.3|2954.3|2
1627037590000|2021-07-23 10:53:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627037610000|2021-07-23 10:53:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627037630000|2021-07-23 10:53:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627037640000|2021-07-23 10:54:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627037660000|2021-07-23 10:54:20|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1627037690000|2021-07-23 10:54:50|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1627037700000|2021-07-23 10:55:00|2961|2955|2960.3|2954.3|2961.3|2955.3|2960|2954|6
1627037740000|2021-07-23 10:55:40|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1627037760000|2021-07-23 10:56:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627037770000|2021-07-23 10:56:10|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1627037830000|2021-07-23 10:57:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627037850000|2021-07-23 10:57:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627037890000|2021-07-23 10:58:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627037900000|2021-07-23 10:58:20|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1627037970000|2021-07-23 10:59:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627037980000|2021-07-23 10:59:40|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|4
1627037990000|2021-07-23 10:59:50|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|6
1627038010000|2021-07-23 11:00:10|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|2
1627038030000|2021-07-23 11:00:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1627038050000|2021-07-23 11:00:50|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958|2952|6
1627038060000|2021-07-23 11:01:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627038070000|2021-07-23 11:01:10|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|7
1627038080000|2021-07-23 11:01:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627038090000|2021-07-23 11:01:30|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1627038100000|2021-07-23 11:01:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627038140000|2021-07-23 11:02:20|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|3
1627038160000|2021-07-23 11:02:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627038170000|2021-07-23 11:02:50|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627038180000|2021-07-23 11:03:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627038190000|2021-07-23 11:03:10|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627038220000|2021-07-23 11:03:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1627038230000|2021-07-23 11:03:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627038270000|2021-07-23 11:04:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627038280000|2021-07-23 11:04:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627038290000|2021-07-23 11:04:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1627038340000|2021-07-23 11:05:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627038370000|2021-07-23 11:06:10|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2959.5|2953.5|6
1627038420000|2021-07-23 11:07:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1627038430000|2021-07-23 11:07:10|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1627038440000|2021-07-23 11:07:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038470000|2021-07-23 11:07:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1627038490000|2021-07-23 11:08:10|2961.3|2955.3|2961.8|2955.8|2962|2956|2961.3|2955.3|5
1627038500000|2021-07-23 11:08:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627038510000|2021-07-23 11:08:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038520000|2021-07-23 11:08:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1627038530000|2021-07-23 11:08:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038540000|2021-07-23 11:09:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1627038550000|2021-07-23 11:09:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627038570000|2021-07-23 11:09:30|2962.8|2956.8|2963.3|2957.3|2964.3|2958.3|2962.8|2956.8|5
1627038590000|2021-07-23 11:09:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627038600000|2021-07-23 11:10:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1627038610000|2021-07-23 11:10:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627038620000|2021-07-23 11:10:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627038670000|2021-07-23 11:11:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627038680000|2021-07-23 11:11:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1627038690000|2021-07-23 11:11:30|2962|2956|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|4
1627038700000|2021-07-23 11:11:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627038720000|2021-07-23 11:12:00|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1627038750000|2021-07-23 11:12:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627038760000|2021-07-23 11:12:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627038780000|2021-07-23 11:13:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038790000|2021-07-23 11:13:10|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1627038800000|2021-07-23 11:13:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627038810000|2021-07-23 11:13:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038820000|2021-07-23 11:13:40|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1627038840000|2021-07-23 11:14:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627038870000|2021-07-23 11:14:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627038920000|2021-07-23 11:15:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1627038940000|2021-07-23 11:15:40|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.5|2955.5|6
1627038950000|2021-07-23 11:15:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038970000|2021-07-23 11:16:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627039010000|2021-07-23 11:16:50|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627039020000|2021-07-23 11:17:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1627039030000|2021-07-23 11:17:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1627039040000|2021-07-23 11:17:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627039050000|2021-07-23 11:17:30|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1627039060000|2021-07-23 11:17:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039070000|2021-07-23 11:17:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1627039080000|2021-07-23 11:18:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627039100000|2021-07-23 11:18:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|5
1627039110000|2021-07-23 11:18:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039130000|2021-07-23 11:18:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039140000|2021-07-23 11:19:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039150000|2021-07-23 11:19:10|2963|2957|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1627039160000|2021-07-23 11:19:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|4
1627039200000|2021-07-23 11:20:00|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|2
1627039210000|2021-07-23 11:20:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1627039220000|2021-07-23 11:20:20|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|4
1627039250000|2021-07-23 11:20:50|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627039270000|2021-07-23 11:21:10|2962|2956|2962.5|2956.5|2963|2957|2962|2956|7
1627039280000|2021-07-23 11:21:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627039290000|2021-07-23 11:21:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627039300000|2021-07-23 11:21:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627039310000|2021-07-23 11:21:50|2963.3|2957.3|2962|2956|2963.5|2957.5|2962|2956|5
1627039340000|2021-07-23 11:22:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039350000|2021-07-23 11:22:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039360000|2021-07-23 11:22:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627039370000|2021-07-23 11:22:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627039390000|2021-07-23 11:23:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627039410000|2021-07-23 11:23:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1627039440000|2021-07-23 11:24:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627039460000|2021-07-23 11:24:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039480000|2021-07-23 11:24:40|2959.5|2953.5|2959|2953|2960.3|2954.3|2959|2953|8
1627039490000|2021-07-23 11:24:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627039520000|2021-07-23 11:25:20|2959|2953|2959.3|2953.3|2960.3|2954.3|2959|2953|4
1627039550000|2021-07-23 11:25:50|2959.5|2953.5|2959|2953|2959.8|2953.8|2959|2953|4
1627039560000|2021-07-23 11:26:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039580000|2021-07-23 11:26:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627039610000|2021-07-23 11:26:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627039620000|2021-07-23 11:27:00|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|3
1627039630000|2021-07-23 11:27:10|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1627039650000|2021-07-23 11:27:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627039670000|2021-07-23 11:27:50|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1627039680000|2021-07-23 11:28:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1627039690000|2021-07-23 11:28:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|5
1627039700000|2021-07-23 11:28:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039710000|2021-07-23 11:28:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627039720000|2021-07-23 11:28:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627039750000|2021-07-23 11:29:10|2960|2954|2959|2953|2960|2954|2959|2953|3
1627039760000|2021-07-23 11:29:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039780000|2021-07-23 11:29:40|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|2
1627039790000|2021-07-23 11:29:50|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1627039800000|2021-07-23 11:30:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627039810000|2021-07-23 11:30:10|2958.5|2952.5|2959|2953|2959|2953|2958|2952|5
1627039830000|2021-07-23 11:30:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627039840000|2021-07-23 11:30:40|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1627039850000|2021-07-23 11:30:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039860000|2021-07-23 11:31:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|4
1627039870000|2021-07-23 11:31:10|2958|2952|2956.3|2950.3|2958.5|2952.5|2956.3|2950.3|7
1627039880000|2021-07-23 11:31:20|2956.5|2950.5|2956.5|2950.5|2957|2951|2956.5|2950.5|5
1627039900000|2021-07-23 11:31:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627039920000|2021-07-23 11:32:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1627039930000|2021-07-23 11:32:10|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1627039940000|2021-07-23 11:32:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1627039950000|2021-07-23 11:32:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627039960000|2021-07-23 11:32:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627039970000|2021-07-23 11:32:50|2958.5|2952.5|2958|2952|2958.8|2952.8|2958|2952|4
1627039980000|2021-07-23 11:33:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627039990000|2021-07-23 11:33:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627040000000|2021-07-23 11:33:20|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1627040010000|2021-07-23 11:33:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1627040030000|2021-07-23 11:33:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627040040000|2021-07-23 11:34:00|2957.5|2951.5|2957.3|2951.3|2958|2952|2957.3|2951.3|5
1627040060000|2021-07-23 11:34:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627040070000|2021-07-23 11:34:30|2958|2952|2959|2953|2959|2953|2958|2952|4
1627040080000|2021-07-23 11:34:40|2959.3|2953.3|2959.5|2953.5|2960|2954|2959.3|2953.3|4
1627040110000|2021-07-23 11:35:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627040130000|2021-07-23 11:35:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627040170000|2021-07-23 11:36:10|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1627040180000|2021-07-23 11:36:20|2961.8|2955.8|2960.5|2954.5|2962|2956|2960.5|2954.5|5
1627040190000|2021-07-23 11:36:30|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1627040210000|2021-07-23 11:36:50|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|8
1627040220000|2021-07-23 11:37:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040250000|2021-07-23 11:37:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627040270000|2021-07-23 11:37:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1627040280000|2021-07-23 11:38:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627040310000|2021-07-23 11:38:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040320000|2021-07-23 11:38:40|2962|2956|2962|2956|2962.3|2956.3|2962|2956|5
1627040340000|2021-07-23 11:39:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627040350000|2021-07-23 11:39:10|2962.5|2956.5|2963.5|2957.5|2963.8|2957.8|2962.5|2956.5|8
1627040390000|2021-07-23 11:39:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1627040400000|2021-07-23 11:40:00|2963|2957|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|4
1627040410000|2021-07-23 11:40:10|2962|2956|2961.5|2955.5|2963|2957|2961.5|2955.5|5
1627040430000|2021-07-23 11:40:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040440000|2021-07-23 11:40:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1627040470000|2021-07-23 11:41:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1627040500000|2021-07-23 11:41:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040510000|2021-07-23 11:41:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1627040520000|2021-07-23 11:42:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627040530000|2021-07-23 11:42:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1627040540000|2021-07-23 11:42:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|6
1627040550000|2021-07-23 11:42:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627040560000|2021-07-23 11:42:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627040570000|2021-07-23 11:42:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627040580000|2021-07-23 11:43:00|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1627040590000|2021-07-23 11:43:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627040600000|2021-07-23 11:43:20|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|3
1627040610000|2021-07-23 11:43:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627040630000|2021-07-23 11:43:50|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|3
1627040640000|2021-07-23 11:44:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627040670000|2021-07-23 11:44:30|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|6
1627040720000|2021-07-23 11:45:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627040730000|2021-07-23 11:45:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627040740000|2021-07-23 11:45:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1627040750000|2021-07-23 11:45:50|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1627040770000|2021-07-23 11:46:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|2
1627040820000|2021-07-23 11:47:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627040840000|2021-07-23 11:47:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627040860000|2021-07-23 11:47:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627040870000|2021-07-23 11:47:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627040880000|2021-07-23 11:48:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627040900000|2021-07-23 11:48:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627040930000|2021-07-23 11:48:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627040940000|2021-07-23 11:49:00|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|3
1627040950000|2021-07-23 11:49:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1627040960000|2021-07-23 11:49:20|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966|2960|5
1627041000000|2021-07-23 11:50:00|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627041010000|2021-07-23 11:50:10|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627041030000|2021-07-23 11:50:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2964.3|2958.3|6
1627041060000|2021-07-23 11:51:00|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1627041070000|2021-07-23 11:51:10|2966.3|2960.3|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|5
1627041090000|2021-07-23 11:51:30|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|2
1627041100000|2021-07-23 11:51:40|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|5
1627041110000|2021-07-23 11:51:50|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|5
1627041120000|2021-07-23 11:52:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627041130000|2021-07-23 11:52:10|2963|2957|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|6
1627041140000|2021-07-23 11:52:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627041150000|2021-07-23 11:52:30|2963.3|2957.3|2965|2959|2965|2959|2963.3|2957.3|6
1627041160000|2021-07-23 11:52:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1627041170000|2021-07-23 11:52:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041180000|2021-07-23 11:53:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627041190000|2021-07-23 11:53:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627041200000|2021-07-23 11:53:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|7
1627041210000|2021-07-23 11:53:30|2965|2959|2963.5|2957.5|2965|2959|2963.5|2957.5|4
1627041220000|2021-07-23 11:53:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627041230000|2021-07-23 11:53:50|2963.3|2957.3|2963|2957|2964|2958|2963|2957|6
1627041240000|2021-07-23 11:54:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627041250000|2021-07-23 11:54:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627041260000|2021-07-23 11:54:20|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1627041270000|2021-07-23 11:54:30|2964|2958|2964|2958|2964.3|2958.3|2963.8|2957.8|7
1627041280000|2021-07-23 11:54:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627041290000|2021-07-23 11:54:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627041310000|2021-07-23 11:55:10|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|3
1627041320000|2021-07-23 11:55:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1627041330000|2021-07-23 11:55:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627041340000|2021-07-23 11:55:40|2964.8|2958.8|2965|2959|2966|2960|2964.8|2958.8|7
1627041350000|2021-07-23 11:55:50|2964.8|2958.8|2964.8|2958.8|2965|2959|2964.8|2958.8|3
1627041360000|2021-07-23 11:56:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|2
1627041370000|2021-07-23 11:56:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627041400000|2021-07-23 11:56:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627041420000|2021-07-23 11:57:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627041430000|2021-07-23 11:57:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041450000|2021-07-23 11:57:30|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|3
1627041460000|2021-07-23 11:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627041470000|2021-07-23 11:57:50|2965.3|2959.3|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|6
1627041480000|2021-07-23 11:58:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1627041490000|2021-07-23 11:58:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1627041500000|2021-07-23 11:58:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041510000|2021-07-23 11:58:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627041520000|2021-07-23 11:58:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627041530000|2021-07-23 11:58:50|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1627041540000|2021-07-23 11:59:00|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1627041560000|2021-07-23 11:59:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627041570000|2021-07-23 11:59:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627041580000|2021-07-23 11:59:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627041610000|2021-07-23 12:00:10|2966.8|2960.8|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627041620000|2021-07-23 12:00:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|8
1627041630000|2021-07-23 12:00:30|2967|2961|2968|2962|2968.3|2962.3|2967|2961|7
1627041640000|2021-07-23 12:00:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627041650000|2021-07-23 12:00:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627041660000|2021-07-23 12:01:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627041670000|2021-07-23 12:01:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627041680000|2021-07-23 12:01:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627041690000|2021-07-23 12:01:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627041700000|2021-07-23 12:01:40|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|5
1627041720000|2021-07-23 12:02:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041730000|2021-07-23 12:02:10|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1627041740000|2021-07-23 12:02:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1627041760000|2021-07-23 12:02:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1627041770000|2021-07-23 12:02:50|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1627041780000|2021-07-23 12:03:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627041790000|2021-07-23 12:03:10|2969.3|2963.3|2969.5|2963.5|2970|2964|2969.3|2963.3|6
1627041800000|2021-07-23 12:03:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041810000|2021-07-23 12:03:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627041830000|2021-07-23 12:03:50|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1627041840000|2021-07-23 12:04:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627041860000|2021-07-23 12:04:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627041870000|2021-07-23 12:04:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041880000|2021-07-23 12:04:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627041890000|2021-07-23 12:04:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041900000|2021-07-23 12:05:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627041930000|2021-07-23 12:05:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627041980000|2021-07-23 12:06:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627041990000|2021-07-23 12:06:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627042000000|2021-07-23 12:06:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627042010000|2021-07-23 12:06:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042020000|2021-07-23 12:07:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1627042030000|2021-07-23 12:07:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042080000|2021-07-23 12:08:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1627042090000|2021-07-23 12:08:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|4
1627042100000|2021-07-23 12:08:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042120000|2021-07-23 12:08:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042130000|2021-07-23 12:08:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042150000|2021-07-23 12:09:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627042160000|2021-07-23 12:09:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042170000|2021-07-23 12:09:30|2971|2965|2970.5|2964.5|2971|2965|2970.3|2964.3|4
1627042180000|2021-07-23 12:09:40|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|7
1627042200000|2021-07-23 12:10:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627042240000|2021-07-23 12:10:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627042250000|2021-07-23 12:10:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627042260000|2021-07-23 12:11:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042270000|2021-07-23 12:11:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042290000|2021-07-23 12:11:30|2971.5|2965.5|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|3
1627042300000|2021-07-23 12:11:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1627042350000|2021-07-23 12:12:30|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|4
1627042360000|2021-07-23 12:12:40|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|5
1627042370000|2021-07-23 12:12:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1627042380000|2021-07-23 12:13:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2971|2965|11
1627042390000|2021-07-23 12:13:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042400000|2021-07-23 12:13:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627042420000|2021-07-23 12:13:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627042430000|2021-07-23 12:13:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1627042440000|2021-07-23 12:14:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|6
1627042450000|2021-07-23 12:14:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627042460000|2021-07-23 12:14:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042470000|2021-07-23 12:14:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627042480000|2021-07-23 12:14:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042500000|2021-07-23 12:15:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627042520000|2021-07-23 12:15:20|2972.3|2966.3|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|5
1627042540000|2021-07-23 12:15:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1627042550000|2021-07-23 12:15:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1627042560000|2021-07-23 12:16:00|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1627042570000|2021-07-23 12:16:10|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|3
1627042580000|2021-07-23 12:16:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042610000|2021-07-23 12:16:50|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|3
1627042640000|2021-07-23 12:17:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1627042650000|2021-07-23 12:17:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627042660000|2021-07-23 12:17:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627042670000|2021-07-23 12:17:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042680000|2021-07-23 12:18:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627042690000|2021-07-23 12:18:10|2971|2965|2971|2965|2971.5|2965.5|2971|2965|5
1627042700000|2021-07-23 12:18:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042720000|2021-07-23 12:18:40|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1627042730000|2021-07-23 12:18:50|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1627042740000|2021-07-23 12:19:00|2970.8|2964.8|2969.5|2963.5|2971|2965|2969.5|2963.5|3
1627042760000|2021-07-23 12:19:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1627042780000|2021-07-23 12:19:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627042800000|2021-07-23 12:20:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1627042820000|2021-07-23 12:20:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1627042840000|2021-07-23 12:20:40|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627042850000|2021-07-23 12:20:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|7
1627042860000|2021-07-23 12:21:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627042870000|2021-07-23 12:21:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627042890000|2021-07-23 12:21:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627042920000|2021-07-23 12:22:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627042930000|2021-07-23 12:22:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|4
1627042940000|2021-07-23 12:22:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|6
1627042950000|2021-07-23 12:22:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627042960000|2021-07-23 12:22:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627042980000|2021-07-23 12:23:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627042990000|2021-07-23 12:23:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627043010000|2021-07-23 12:23:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043020000|2021-07-23 12:23:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043030000|2021-07-23 12:23:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627043040000|2021-07-23 12:24:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043050000|2021-07-23 12:24:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627043070000|2021-07-23 12:24:30|2970.3|2964.3|2970.5|2964.5|2971|2965|2970.3|2964.3|5
1627043080000|2021-07-23 12:24:40|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1627043090000|2021-07-23 12:24:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627043100000|2021-07-23 12:25:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627043110000|2021-07-23 12:25:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043120000|2021-07-23 12:25:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627043140000|2021-07-23 12:25:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043160000|2021-07-23 12:26:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627043200000|2021-07-23 12:26:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1627043250000|2021-07-23 12:27:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627043270000|2021-07-23 12:27:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627043280000|2021-07-23 12:28:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627043290000|2021-07-23 12:28:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627043300000|2021-07-23 12:28:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043340000|2021-07-23 12:29:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627043350000|2021-07-23 12:29:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1627043360000|2021-07-23 12:29:20|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1627043370000|2021-07-23 12:29:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627043380000|2021-07-23 12:29:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043400000|2021-07-23 12:30:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043410000|2021-07-23 12:30:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627043430000|2021-07-23 12:30:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627043440000|2021-07-23 12:30:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043450000|2021-07-23 12:30:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627043460000|2021-07-23 12:31:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627043470000|2021-07-23 12:31:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627043490000|2021-07-23 12:31:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1627043510000|2021-07-23 12:31:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627043520000|2021-07-23 12:32:00|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1627043540000|2021-07-23 12:32:20|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627043550000|2021-07-23 12:32:30|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1627043560000|2021-07-23 12:32:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627043570000|2021-07-23 12:32:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627043590000|2021-07-23 12:33:10|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|2
1627043600000|2021-07-23 12:33:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043620000|2021-07-23 12:33:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043640000|2021-07-23 12:34:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627043680000|2021-07-23 12:34:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043690000|2021-07-23 12:34:50|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1627043700000|2021-07-23 12:35:00|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1627043710000|2021-07-23 12:35:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043720000|2021-07-23 12:35:20|2970|2964|2970.5|2964.5|2970.8|2964.8|2970|2964|4
1627043730000|2021-07-23 12:35:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043750000|2021-07-23 12:35:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627043760000|2021-07-23 12:36:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043770000|2021-07-23 12:36:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043780000|2021-07-23 12:36:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043790000|2021-07-23 12:36:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043820000|2021-07-23 12:37:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627043830000|2021-07-23 12:37:10|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1627043840000|2021-07-23 12:37:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627043860000|2021-07-23 12:37:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627043900000|2021-07-23 12:38:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627043930000|2021-07-23 12:38:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|4
1627043940000|2021-07-23 12:39:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627043960000|2021-07-23 12:39:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1627043980000|2021-07-23 12:39:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1627043990000|2021-07-23 12:39:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1627044020000|2021-07-23 12:40:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627044030000|2021-07-23 12:40:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1627044040000|2021-07-23 12:40:40|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2966.8|2960.8|6
1627044050000|2021-07-23 12:40:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627044060000|2021-07-23 12:41:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627044070000|2021-07-23 12:41:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044080000|2021-07-23 12:41:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627044140000|2021-07-23 12:42:20|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1627044150000|2021-07-23 12:42:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2963.3|2957.3|6
1627044160000|2021-07-23 12:42:40|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|6
1627044170000|2021-07-23 12:42:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627044180000|2021-07-23 12:43:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627044190000|2021-07-23 12:43:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627044210000|2021-07-23 12:43:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627044220000|2021-07-23 12:43:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627044230000|2021-07-23 12:43:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627044240000|2021-07-23 12:44:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044250000|2021-07-23 12:44:10|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|4
1627044260000|2021-07-23 12:44:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627044270000|2021-07-23 12:44:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627044290000|2021-07-23 12:44:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1627044300000|2021-07-23 12:45:00|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|7
1627044310000|2021-07-23 12:45:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1627044320000|2021-07-23 12:45:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627044340000|2021-07-23 12:45:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627044360000|2021-07-23 12:46:00|2966|2960|2965.8|2959.8|2966|2960|2965|2959|5
1627044370000|2021-07-23 12:46:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627044400000|2021-07-23 12:46:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044420000|2021-07-23 12:47:00|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1627044430000|2021-07-23 12:47:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|5
1627044440000|2021-07-23 12:47:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627044450000|2021-07-23 12:47:30|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1627044460000|2021-07-23 12:47:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627044470000|2021-07-23 12:47:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627044490000|2021-07-23 12:48:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627044510000|2021-07-23 12:48:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1627044520000|2021-07-23 12:48:40|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|4
1627044530000|2021-07-23 12:48:50|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|4
1627044550000|2021-07-23 12:49:10|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|6
1627044560000|2021-07-23 12:49:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627044570000|2021-07-23 12:49:30|2966.3|2960.3|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|6
1627044590000|2021-07-23 12:49:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044630000|2021-07-23 12:50:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044640000|2021-07-23 12:50:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044650000|2021-07-23 12:50:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044660000|2021-07-23 12:51:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1627044680000|2021-07-23 12:51:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044690000|2021-07-23 12:51:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044700000|2021-07-23 12:51:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044710000|2021-07-23 12:51:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627044720000|2021-07-23 12:52:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|3
1627044730000|2021-07-23 12:52:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627044770000|2021-07-23 12:52:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627044790000|2021-07-23 12:53:10|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1627044800000|2021-07-23 12:53:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627044810000|2021-07-23 12:53:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044830000|2021-07-23 12:53:50|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627044850000|2021-07-23 12:54:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1627044870000|2021-07-23 12:54:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627044890000|2021-07-23 12:54:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044910000|2021-07-23 12:55:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627044930000|2021-07-23 12:55:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627044940000|2021-07-23 12:55:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627044950000|2021-07-23 12:55:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627044960000|2021-07-23 12:56:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627044990000|2021-07-23 12:56:30|2967|2961|2967.5|2961.5|2968.3|2962.3|2967|2961|4
1627045000000|2021-07-23 12:56:40|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1627045010000|2021-07-23 12:56:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1627045040000|2021-07-23 12:57:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627045050000|2021-07-23 12:57:30|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|6
1627045060000|2021-07-23 12:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627045090000|2021-07-23 12:58:10|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|3
1627045100000|2021-07-23 12:58:20|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|5
1627045120000|2021-07-23 12:58:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627045130000|2021-07-23 12:58:50|2965|2959|2964.3|2958.3|2965|2959|2964.3|2958.3|4
1627045140000|2021-07-23 12:59:00|2961.8|2955.8|2961|2955|2962|2956|2960.8|2954.8|7
1627045150000|2021-07-23 12:59:10|2960.8|2954.8|2960.8|2954.8|2962.8|2956.8|2960.8|2954.8|8
1627045160000|2021-07-23 12:59:20|2960.5|2954.5|2961.8|2955.8|2962.3|2956.3|2960.5|2954.5|11
1627045170000|2021-07-23 12:59:30|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|5
1627045180000|2021-07-23 12:59:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2960.6|2954.6|2962.8|2956.8|2958.8|2952.8|20
1627045210000|2021-07-23 13:00:10|2960.9|2954.9|2962.6|2956.6|2963.1|2957.1|2960.9|2954.9|12
1627045220000|2021-07-23 13:00:20|2963.1|2957.1|2964.9|2958.9|2964.9|2958.9|2962.9|2956.9|18
1627045230000|2021-07-23 13:00:30|2964.6|2958.6|2964.4|2958.4|2964.9|2958.9|2964.4|2958.4|11
1627045240000|2021-07-23 13:00:40|2965.9|2959.9|2965.6|2959.6|2966.4|2960.4|2965.6|2959.6|5
1627045250000|2021-07-23 13:00:50|2965.5|2959.5|2964.4|2958.4|2965.5|2959.5|2964.4|2958.4|6
1627045260000|2021-07-23 13:01:00|2964.5|2958.5|2965.3|2959.3|2966|2960|2964.5|2958.5|9
1627045270000|2021-07-23 13:01:10|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964|2958|6
1627045290000|2021-07-23 13:01:30|2964|2958|2961.5|2955.5|2964.3|2958.3|2961.5|2955.5|10
1627045300000|2021-07-23 13:01:40|2961.8|2955.8|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|11
1627045310000|2021-07-23 13:01:50|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2959.3|2953.3|8
1627045320000|2021-07-23 13:02:00|2960.3|2954.3|2957.5|2951.5|2960.3|2954.3|2957.5|2951.5|8
1627045330000|2021-07-23 13:02:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957|2951|4
1627045340000|2021-07-23 13:02:20|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|4
1627045350000|2021-07-23 13:02:30|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956|2950|11
1627045360000|2021-07-23 13:02:40|2957.3|2951.3|2959|2953|2959.3|2953.3|2957.3|2951.3|11
1627045370000|2021-07-23 13:02:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2957.5|2951.5|11
1627045380000|2021-07-23 13:03:00|2957.8|2951.8|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1627045390000|2021-07-23 13:03:10|2957.8|2951.8|2958|2952|2959.3|2953.3|2957.8|2951.8|6
1627045400000|2021-07-23 13:03:20|2958.3|2952.3|2959|2953|2959.3|2953.3|2958.3|2952.3|3
1627045410000|2021-07-23 13:03:30|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1627045420000|2021-07-23 13:03:40|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1627045430000|2021-07-23 13:03:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627045440000|2021-07-23 13:04:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1627045450000|2021-07-23 13:04:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|5
1627045460000|2021-07-23 13:04:20|2960.5|2954.5|2958.3|2952.3|2960.5|2954.5|2958.3|2952.3|13
1627045470000|2021-07-23 13:04:30|2958.5|2952.5|2958|2952|2959.3|2953.3|2957.8|2951.8|10
1627045480000|2021-07-23 13:04:40|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1627045490000|2021-07-23 13:04:50|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|6
1627045500000|2021-07-23 13:05:00|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2955.5|2949.5|9
1627045510000|2021-07-23 13:05:10|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|3
1627045520000|2021-07-23 13:05:20|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|7
1627045530000|2021-07-23 13:05:30|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1627045540000|2021-07-23 13:05:40|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|4
1627045550000|2021-07-23 13:05:50|2956.5|2950.5|2959|2953|2959|2953|2956.5|2950.5|10
1627045560000|2021-07-23 13:06:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627045570000|2021-07-23 13:06:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627045580000|2021-07-23 13:06:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627045590000|2021-07-23 13:06:30|2958.3|2952.3|2956.5|2950.5|2958.3|2952.3|2956.5|2950.5|6
1627045600000|2021-07-23 13:06:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627045610000|2021-07-23 13:06:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|4
1627045620000|2021-07-23 13:07:00|2956.3|2950.3|2955|2949|2956.3|2950.3|2954.8|2948.8|9
1627045630000|2021-07-23 13:07:10|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|10
1627045640000|2021-07-23 13:07:20|2956.3|2950.3|2956|2950|2956.8|2950.8|2956|2950|5
1627045650000|2021-07-23 13:07:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1627045660000|2021-07-23 13:07:40|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.3|2949.3|15
1627045670000|2021-07-23 13:07:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1627045680000|2021-07-23 13:08:00|2955.3|2949.3|2955.3|2949.3|2956|2950|2955.3|2949.3|9
1627045690000|2021-07-23 13:08:10|2955|2949|2955|2949|2955.5|2949.5|2954.5|2948.5|9
1627045700000|2021-07-23 13:08:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|5
1627045710000|2021-07-23 13:08:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955|2949|5
1627045720000|2021-07-23 13:08:40|2955.8|2949.8|2956.3|2950.3|2957.3|2951.3|2955.8|2949.8|12
1627045730000|2021-07-23 13:08:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|5
1627045740000|2021-07-23 13:09:00|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955|2949|9
1627045750000|2021-07-23 13:09:10|2955|2949|2954|2948|2955.3|2949.3|2954|2948|8
1627045760000|2021-07-23 13:09:20|2953.8|2947.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|6
1627045770000|2021-07-23 13:09:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627045780000|2021-07-23 13:09:40|2954.3|2948.3|2955|2949|2955.3|2949.3|2954.3|2948.3|6
1627045790000|2021-07-23 13:09:50|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1627045800000|2021-07-23 13:10:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1627045810000|2021-07-23 13:10:10|2956.3|2950.3|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|9
1627045820000|2021-07-23 13:10:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1627045830000|2021-07-23 13:10:30|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|5
1627045840000|2021-07-23 13:10:40|2955.5|2949.5|2955.5|2949.5|2956.5|2950.5|2955.3|2949.3|10
1627045850000|2021-07-23 13:10:50|2955.3|2949.3|2956.5|2950.5|2956.5|2950.5|2955.3|2949.3|12
1627045860000|2021-07-23 13:11:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|6
1627045870000|2021-07-23 13:11:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1627045880000|2021-07-23 13:11:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1627045890000|2021-07-23 13:11:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627045900000|2021-07-23 13:11:40|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|3
1627045910000|2021-07-23 13:11:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1627045920000|2021-07-23 13:12:00|2955|2949|2955.3|2949.3|2955.8|2949.8|2955|2949|4
1627045930000|2021-07-23 13:12:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627045960000|2021-07-23 13:12:40|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1627045970000|2021-07-23 13:12:50|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.5|2949.5|5
1627045980000|2021-07-23 13:13:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|4
1627045990000|2021-07-23 13:13:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627046000000|2021-07-23 13:13:20|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|5
1627046010000|2021-07-23 13:13:30|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1627046020000|2021-07-23 13:13:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1627046030000|2021-07-23 13:13:50|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1627046040000|2021-07-23 13:14:00|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|4
1627046050000|2021-07-23 13:14:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|7
1627046060000|2021-07-23 13:14:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627046070000|2021-07-23 13:14:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627046080000|2021-07-23 13:14:40|2960|2954|2960|2954|2960|2954|2959|2953|7
1627046090000|2021-07-23 13:14:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|5
1627046100000|2021-07-23 13:15:00|2960.8|2954.8|2961|2955|2961.5|2955.5|2960.8|2954.8|7
1627046110000|2021-07-23 13:15:10|2960.8|2954.8|2959|2953|2961.5|2955.5|2959|2953|13
1627046120000|2021-07-23 13:15:20|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1627046130000|2021-07-23 13:15:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627046140000|2021-07-23 13:15:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627046150000|2021-07-23 13:15:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627046160000|2021-07-23 13:16:00|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|8
1627046170000|2021-07-23 13:16:10|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627046180000|2021-07-23 13:16:20|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.5|2954.5|7
1627046190000|2021-07-23 13:16:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627046200000|2021-07-23 13:16:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1627046210000|2021-07-23 13:16:50|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1627046220000|2021-07-23 13:17:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627046230000|2021-07-23 13:17:10|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|4
1627046240000|2021-07-23 13:17:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627046250000|2021-07-23 13:17:30|2960|2954|2959|2953|2960|2954|2959|2953|5
1627046260000|2021-07-23 13:17:40|2958.8|2952.8|2957.3|2951.3|2958.8|2952.8|2957.3|2951.3|7
1627046270000|2021-07-23 13:17:50|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627046280000|2021-07-23 13:18:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1627046290000|2021-07-23 13:18:10|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627046300000|2021-07-23 13:18:20|2957|2951|2958|2952|2958|2952|2957|2951|5
1627046310000|2021-07-23 13:18:30|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|7
1627046320000|2021-07-23 13:18:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1627046330000|2021-07-23 13:18:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|6
1627046340000|2021-07-23 13:19:00|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955|2949|5
1627046350000|2021-07-23 13:19:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|4
1627046360000|2021-07-23 13:19:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1627046370000|2021-07-23 13:19:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1627046390000|2021-07-23 13:19:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1627046400000|2021-07-23 13:20:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1627046410000|2021-07-23 13:20:10|2956|2950|2955.3|2949.3|2956|2950|2954.8|2948.8|8
1627046420000|2021-07-23 13:20:20|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1627046430000|2021-07-23 13:20:30|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1627046440000|2021-07-23 13:20:40|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|3
1627046450000|2021-07-23 13:20:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1627046460000|2021-07-23 13:21:00|2957.5|2951.5|2957|2951|2957.8|2951.8|2957|2951|9
1627046480000|2021-07-23 13:21:20|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|2
1627046490000|2021-07-23 13:21:30|2958.5|2952.5|2958.5|2952.5|2959|2953|2958.5|2952.5|5
1627046500000|2021-07-23 13:21:40|2958.3|2952.3|2958.8|2952.8|2959|2953|2958.3|2952.3|7
1627046510000|2021-07-23 13:21:50|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|4
1627046530000|2021-07-23 13:22:10|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627046540000|2021-07-23 13:22:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627046550000|2021-07-23 13:22:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|4
1627046560000|2021-07-23 13:22:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1627046570000|2021-07-23 13:22:50|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|6
1627046580000|2021-07-23 13:23:00|2959|2953|2958|2952|2959|2953|2958|2952|3
1627046590000|2021-07-23 13:23:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1627046600000|2021-07-23 13:23:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627046610000|2021-07-23 13:23:30|2958.8|2952.8|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|5
1627046620000|2021-07-23 13:23:40|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.5|2952.5|7
1627046630000|2021-07-23 13:23:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627046640000|2021-07-23 13:24:00|2959.8|2953.8|2961.3|2955.3|2961.3|2955.3|2959.8|2953.8|8
1627046650000|2021-07-23 13:24:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960|2954|6
1627046660000|2021-07-23 13:24:20|2960.3|2954.3|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1627046670000|2021-07-23 13:24:30|2960.5|2954.5|2961|2955|2961.3|2955.3|2960.5|2954.5|10
1627046680000|2021-07-23 13:24:40|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961|2955|5
1627046690000|2021-07-23 13:24:50|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|7
1627046700000|2021-07-23 13:25:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.8|2954.8|7
1627046710000|2021-07-23 13:25:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627046720000|2021-07-23 13:25:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1627046730000|2021-07-23 13:25:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627046740000|2021-07-23 13:25:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627046750000|2021-07-23 13:25:50|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|3
1627046760000|2021-07-23 13:26:00|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|4
1627046770000|2021-07-23 13:26:10|2962.3|2956.3|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|6
1627046780000|2021-07-23 13:26:20|2961.8|2955.8|2962|2956|2962.3|2956.3|2961.5|2955.5|5
1627046790000|2021-07-23 13:26:30|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|5
1627046800000|2021-07-23 13:26:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1627046810000|2021-07-23 13:26:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1627046820000|2021-07-23 13:27:00|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1627046850000|2021-07-23 13:27:30|2961.3|2955.3|2957.3|2951.3|2961.3|2955.3|2956.8|2950.8|18
1627046860000|2021-07-23 13:27:40|2957|2951|2957.8|2951.8|2958|2952|2957|2951|4
1627046870000|2021-07-23 13:27:50|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1627046880000|2021-07-23 13:28:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1627046890000|2021-07-23 13:28:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1627046900000|2021-07-23 13:28:20|2957.5|2951.5|2959|2953|2959|2953|2957.5|2951.5|5
1627046910000|2021-07-23 13:28:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627046920000|2021-07-23 13:28:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2957.8|2951.8|4
1627046940000|2021-07-23 13:29:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|5
1627046990000|2021-07-23 13:29:50|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627047000000|2021-07-23 13:30:00|2959|2953|2959.8|2953.8|2960|2954|2958.8|2952.8|7
1627047010000|2021-07-23 13:30:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1627047040000|2021-07-23 13:30:40|2960|2954|2960.8|2954.8|2961|2955|2960|2954|3
1627047060000|2021-07-23 13:31:00|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.3|2953.3|8
1627047070000|2021-07-23 13:31:10|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|6
1627047080000|2021-07-23 13:31:20|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.5|2953.5|5
1627047090000|2021-07-23 13:31:30|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960|2954|9
1627047100000|2021-07-23 13:31:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627047130000|2021-07-23 13:32:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627047140000|2021-07-23 13:32:20|2960.5|2954.5|2960.3|2954.3|2961|2955|2960.3|2954.3|6
1627047150000|2021-07-23 13:32:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960|2954|5
1627047160000|2021-07-23 13:32:40|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1627047170000|2021-07-23 13:32:50|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1627047180000|2021-07-23 13:33:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1627047190000|2021-07-23 13:33:10|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|5
1627047200000|2021-07-23 13:33:20|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.5|2954.5|5
1627047210000|2021-07-23 13:33:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|4
1627047220000|2021-07-23 13:33:40|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|4
1627047230000|2021-07-23 13:33:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627047240000|2021-07-23 13:34:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627047250000|2021-07-23 13:34:10|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1627047270000|2021-07-23 13:34:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1627047290000|2021-07-23 13:34:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1627047300000|2021-07-23 13:35:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|5
1627047310000|2021-07-23 13:35:10|2962.8|2956.8|2963|2957|2963|2957|2962.5|2956.5|4
1627047330000|2021-07-23 13:35:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627047350000|2021-07-23 13:35:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627047390000|2021-07-23 13:36:30|2963|2957|2962.5|2956.5|2963|2957|2962.3|2956.3|4
1627047400000|2021-07-23 13:36:40|2962.3|2956.3|2962.5|2956.5|2963|2957|2962.3|2956.3|6
1627047410000|2021-07-23 13:36:50|2962.3|2956.3|2962|2956|2962.5|2956.5|2961.8|2955.8|4
1627047420000|2021-07-23 13:37:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|4
1627047430000|2021-07-23 13:37:10|2961.3|2955.3|2961|2955|2961.5|2955.5|2961|2955|4
1627047440000|2021-07-23 13:37:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627047450000|2021-07-23 13:37:30|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|5
1627047460000|2021-07-23 13:37:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627047470000|2021-07-23 13:37:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627047480000|2021-07-23 13:38:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1627047490000|2021-07-23 13:38:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627047500000|2021-07-23 13:38:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627047510000|2021-07-23 13:38:30|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1627047520000|2021-07-23 13:38:40|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|2
1627047530000|2021-07-23 13:38:50|2960.3|2954.3|2960.8|2954.8|2961.3|2955.3|2959.8|2953.8|6
1627047540000|2021-07-23 13:39:00|2960.3|2954.3|2959|2953|2960.5|2954.5|2959|2953|8
1627047550000|2021-07-23 13:39:10|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|4
1627047560000|2021-07-23 13:39:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1627047570000|2021-07-23 13:39:30|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1627047580000|2021-07-23 13:39:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1627047590000|2021-07-23 13:39:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627047600000|2021-07-23 13:40:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1627047610000|2021-07-23 13:40:10|2957.5|2951.5|2959|2953|2959.3|2953.3|2957.5|2951.5|9
1627047620000|2021-07-23 13:40:20|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1627047630000|2021-07-23 13:40:30|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|4
1627047640000|2021-07-23 13:40:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627047650000|2021-07-23 13:40:50|2957.3|2951.3|2956|2950|2957.3|2951.3|2955.8|2949.8|4
1627047660000|2021-07-23 13:41:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1627047680000|2021-07-23 13:41:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627047700000|2021-07-23 13:41:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627047710000|2021-07-23 13:41:50|2954.5|2948.5|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1627047720000|2021-07-23 13:42:00|2955|2949|2955|2949|2955.8|2949.8|2954.5|2948.5|5
1627047730000|2021-07-23 13:42:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627047740000|2021-07-23 13:42:20|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|3
1627047760000|2021-07-23 13:42:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1627047770000|2021-07-23 13:42:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1627047780000|2021-07-23 13:43:00|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1627047790000|2021-07-23 13:43:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627047800000|2021-07-23 13:43:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1627047820000|2021-07-23 13:43:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627047870000|2021-07-23 13:44:30|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|5
1627047910000|2021-07-23 13:45:10|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1627047920000|2021-07-23 13:45:20|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|4
1627047930000|2021-07-23 13:45:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627047940000|2021-07-23 13:45:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1627047950000|2021-07-23 13:45:50|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|6
1627047960000|2021-07-23 13:46:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2959|2953|5
1627047970000|2021-07-23 13:46:10|2960.5|2954.5|2961|2955|2961|2955|2960.3|2954.3|6
1627047980000|2021-07-23 13:46:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627048000000|2021-07-23 13:46:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627048010000|2021-07-23 13:46:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627048020000|2021-07-23 13:47:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|3
1627048030000|2021-07-23 13:47:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627048060000|2021-07-23 13:47:40|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|3
1627048070000|2021-07-23 13:47:50|2962|2956|2962|2956|2962|2956|2961.8|2955.8|5
1627048080000|2021-07-23 13:48:00|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|4
1627048090000|2021-07-23 13:48:10|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1627048100000|2021-07-23 13:48:20|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|5
1627048110000|2021-07-23 13:48:30|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|4
1627048120000|2021-07-23 13:48:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627048140000|2021-07-23 13:49:00|2962|2956|2960|2954|2962|2956|2959.5|2953.5|9
1627048160000|2021-07-23 13:49:20|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|4
1627048170000|2021-07-23 13:49:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627048180000|2021-07-23 13:49:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627048190000|2021-07-23 13:49:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627048200000|2021-07-23 13:50:00|2959.3|2953.3|2958.3|2952.3|2959.8|2953.8|2958.3|2952.3|8
1627048210000|2021-07-23 13:50:10|2957.8|2951.8|2956|2950|2958.3|2952.3|2956|2950|9
1627048220000|2021-07-23 13:50:20|2955.8|2949.8|2957|2951|2957|2951|2955.3|2949.3|8
1627048230000|2021-07-23 13:50:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|7
1627048240000|2021-07-23 13:50:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1627048250000|2021-07-23 13:50:50|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1627048260000|2021-07-23 13:51:00|2957.8|2951.8|2958|2952|2958|2952|2957.5|2951.5|4
1627048270000|2021-07-23 13:51:10|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.5|2951.5|5
1627048280000|2021-07-23 13:51:20|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|4
1627048290000|2021-07-23 13:51:30|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|3
1627048310000|2021-07-23 13:51:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627048340000|2021-07-23 13:52:20|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048350000|2021-07-23 13:52:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|4
1627048380000|2021-07-23 13:53:00|2960.3|2954.3|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|6
1627048390000|2021-07-23 13:53:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627048430000|2021-07-23 13:53:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048440000|2021-07-23 13:54:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048450000|2021-07-23 13:54:10|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2957.5|2951.5|9
1627048460000|2021-07-23 13:54:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627048470000|2021-07-23 13:54:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1627048490000|2021-07-23 13:54:50|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.5|2953.5|6
1627048510000|2021-07-23 13:55:10|2960|2954|2961.8|2955.8|2961.8|2955.8|2960|2954|6
1627048520000|2021-07-23 13:55:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627048530000|2021-07-23 13:55:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627048540000|2021-07-23 13:55:40|2962.8|2956.8|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|8
1627048560000|2021-07-23 13:56:00|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|4
1627048570000|2021-07-23 13:56:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627048580000|2021-07-23 13:56:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627048590000|2021-07-23 13:56:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|4
1627048600000|2021-07-23 13:56:40|2959.3|2953.3|2958|2952|2959.3|2953.3|2958|2952|5
1627048620000|2021-07-23 13:57:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048630000|2021-07-23 13:57:10|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|6
1627048640000|2021-07-23 13:57:20|2959|2953|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|3
1627048650000|2021-07-23 13:57:30|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|6
1627048660000|2021-07-23 13:57:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627048680000|2021-07-23 13:58:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048710000|2021-07-23 13:58:30|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1627048720000|2021-07-23 13:58:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|3
1627048750000|2021-07-23 13:59:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048770000|2021-07-23 13:59:30|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|2
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|10
1627048820000|2021-07-23 14:00:20|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627048830000|2021-07-23 14:00:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627048840000|2021-07-23 14:00:40|2959.8|2953.8|2959.8|2953.8|2960.5|2954.5|2959.5|2953.5|7
1627048850000|2021-07-23 14:00:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627048860000|2021-07-23 14:01:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627048870000|2021-07-23 14:01:10|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|6
1627048880000|2021-07-23 14:01:20|2962.5|2956.5|2960.3|2954.3|2962.5|2956.5|2960.3|2954.3|7
1627048890000|2021-07-23 14:01:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627048900000|2021-07-23 14:01:40|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|3
1627048910000|2021-07-23 14:01:50|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|2
1627048940000|2021-07-23 14:02:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627048950000|2021-07-23 14:02:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1627048960000|2021-07-23 14:02:40|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|4
1627048970000|2021-07-23 14:02:50|2962.8|2956.8|2962|2956|2963.3|2957.3|2962|2956|6
1627048980000|2021-07-23 14:03:00|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|5
1627048990000|2021-07-23 14:03:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627049000000|2021-07-23 14:03:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627049030000|2021-07-23 14:03:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1627049040000|2021-07-23 14:04:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|5
1627049050000|2021-07-23 14:04:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627049060000|2021-07-23 14:04:20|2963|2957|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|4
1627049070000|2021-07-23 14:04:30|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|7
1627049080000|2021-07-23 14:04:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1627049090000|2021-07-23 14:04:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627049100000|2021-07-23 14:05:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2959.5|2953.5|9
1627049120000|2021-07-23 14:05:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627049130000|2021-07-23 14:05:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627049150000|2021-07-23 14:05:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1627049160000|2021-07-23 14:06:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049190000|2021-07-23 14:06:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049210000|2021-07-23 14:06:50|2959.3|2953.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|8
1627049220000|2021-07-23 14:07:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|3
1627049230000|2021-07-23 14:07:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049240000|2021-07-23 14:07:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1627049270000|2021-07-23 14:07:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1627049290000|2021-07-23 14:08:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1627049300000|2021-07-23 14:08:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627049310000|2021-07-23 14:08:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958|2952|4
1627049340000|2021-07-23 14:09:00|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1627049370000|2021-07-23 14:09:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|5
1627049380000|2021-07-23 14:09:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049400000|2021-07-23 14:10:00|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|3
1627049410000|2021-07-23 14:10:10|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957|2951|10
1627049420000|2021-07-23 14:10:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049430000|2021-07-23 14:10:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1627049440000|2021-07-23 14:10:40|2957|2951|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|8
1627049450000|2021-07-23 14:10:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627049470000|2021-07-23 14:11:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627049480000|2021-07-23 14:11:20|2959.5|2953.5|2959|2953|2959.8|2953.8|2959|2953|4
1627049490000|2021-07-23 14:11:30|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|4
1627049500000|2021-07-23 14:11:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1627049510000|2021-07-23 14:11:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1627049520000|2021-07-23 14:12:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627049540000|2021-07-23 14:12:20|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1627049550000|2021-07-23 14:12:30|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1627049580000|2021-07-23 14:13:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627049590000|2021-07-23 14:13:10|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|5
1627049600000|2021-07-23 14:13:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627049610000|2021-07-23 14:13:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|4
1627049620000|2021-07-23 14:13:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627049650000|2021-07-23 14:14:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627049670000|2021-07-23 14:14:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627049680000|2021-07-23 14:14:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627049690000|2021-07-23 14:14:50|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1627049700000|2021-07-23 14:15:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1627049730000|2021-07-23 14:15:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1627049760000|2021-07-23 14:16:00|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1627049770000|2021-07-23 14:16:10|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627049780000|2021-07-23 14:16:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627049790000|2021-07-23 14:16:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1627049800000|2021-07-23 14:16:40|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.3|2951.3|5
1627049810000|2021-07-23 14:16:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|6
1627049820000|2021-07-23 14:17:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|5
1627049830000|2021-07-23 14:17:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|5
1627049850000|2021-07-23 14:17:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|4
1627049860000|2021-07-23 14:17:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627049870000|2021-07-23 14:17:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1627049880000|2021-07-23 14:18:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|4
1627049900000|2021-07-23 14:18:20|2958.8|2952.8|2957.8|2951.8|2959|2953|2957.8|2951.8|7
1627049910000|2021-07-23 14:18:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049920000|2021-07-23 14:18:40|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1627049950000|2021-07-23 14:19:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627049960000|2021-07-23 14:19:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627049970000|2021-07-23 14:19:30|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1627049990000|2021-07-23 14:19:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627050000000|2021-07-23 14:20:00|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1627050020000|2021-07-23 14:20:20|2957.3|2951.3|2955.5|2949.5|2957.5|2951.5|2955.3|2949.3|9
1627050060000|2021-07-23 14:21:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|4
1627050070000|2021-07-23 14:21:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627050080000|2021-07-23 14:21:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|5
1627050100000|2021-07-23 14:21:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627050110000|2021-07-23 14:21:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1627050120000|2021-07-23 14:22:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|7
1627050130000|2021-07-23 14:22:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627050140000|2021-07-23 14:22:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627050160000|2021-07-23 14:22:40|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627050180000|2021-07-23 14:23:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627050220000|2021-07-23 14:23:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1627050240000|2021-07-23 14:24:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1627050250000|2021-07-23 14:24:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627050280000|2021-07-23 14:24:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627050290000|2021-07-23 14:24:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627050300000|2021-07-23 14:25:00|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1627050310000|2021-07-23 14:25:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627050320000|2021-07-23 14:25:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|4
1627050330000|2021-07-23 14:25:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627050340000|2021-07-23 14:25:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627050350000|2021-07-23 14:25:50|2959.5|2953.5|2959.5|2953.5|2960|2954|2959.3|2953.3|7
1627050360000|2021-07-23 14:26:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627050370000|2021-07-23 14:26:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1627050380000|2021-07-23 14:26:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1627050390000|2021-07-23 14:26:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|4
1627050420000|2021-07-23 14:27:00|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1627050440000|2021-07-23 14:27:20|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|10
1627050450000|2021-07-23 14:27:30|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.3|2954.3|11
1627050460000|2021-07-23 14:27:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|8
1627050470000|2021-07-23 14:27:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1627050490000|2021-07-23 14:28:10|2959.8|2953.8|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|9
1627050500000|2021-07-23 14:28:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627050520000|2021-07-23 14:28:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1627050540000|2021-07-23 14:29:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627050560000|2021-07-23 14:29:20|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.8|2954.8|5
1627050570000|2021-07-23 14:29:30|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|10
1627050580000|2021-07-23 14:29:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1627050590000|2021-07-23 14:29:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627050600000|2021-07-23 14:30:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2960.8|2954.8|6
1627050610000|2021-07-23 14:30:10|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627050620000|2021-07-23 14:30:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627050660000|2021-07-23 14:31:00|2961|2955|2961|2955|2961|2955|2960.5|2954.5|3
1627050680000|2021-07-23 14:31:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627050700000|2021-07-23 14:31:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627050740000|2021-07-23 14:32:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2960.8|2954.8|5
1627050750000|2021-07-23 14:32:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1627050760000|2021-07-23 14:32:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627050770000|2021-07-23 14:32:50|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|4
1627050780000|2021-07-23 14:33:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1627050790000|2021-07-23 14:33:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|4
1627050800000|2021-07-23 14:33:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1627050810000|2021-07-23 14:33:30|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1627050820000|2021-07-23 14:33:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627050850000|2021-07-23 14:34:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627050860000|2021-07-23 14:34:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627050870000|2021-07-23 14:34:30|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|5
1627050890000|2021-07-23 14:34:50|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1627050910000|2021-07-23 14:35:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|6
1627050930000|2021-07-23 14:35:30|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|4
1627050940000|2021-07-23 14:35:40|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|10
1627050960000|2021-07-23 14:36:00|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|9
1627050970000|2021-07-23 14:36:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1627050980000|2021-07-23 14:36:20|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|6
1627050990000|2021-07-23 14:36:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|7
1627051000000|2021-07-23 14:36:40|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1627051010000|2021-07-23 14:36:50|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1627051020000|2021-07-23 14:37:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1627051030000|2021-07-23 14:37:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1627051040000|2021-07-23 14:37:20|2962.8|2956.8|2962|2956|2963|2957|2962|2956|7
1627051050000|2021-07-23 14:37:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627051070000|2021-07-23 14:37:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627051080000|2021-07-23 14:38:00|2962|2956|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|5
1627051090000|2021-07-23 14:38:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2958.8|2952.8|4
1627051100000|2021-07-23 14:38:20|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|4
1627051110000|2021-07-23 14:38:30|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1627051130000|2021-07-23 14:38:50|2960.3|2954.3|2962|2956|2962.3|2956.3|2960|2954|11
1627051160000|2021-07-23 14:39:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|5
1627051180000|2021-07-23 14:39:40|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963|2957|4
1627051190000|2021-07-23 14:39:50|2963|2957|2962.5|2956.5|2963|2957|2961.8|2955.8|6
1627051200000|2021-07-23 14:40:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|4
1627051210000|2021-07-23 14:40:10|2963.5|2957.5|2964|2958|2964|2958|2963.3|2957.3|4
1627051220000|2021-07-23 14:40:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1627051240000|2021-07-23 14:40:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627051250000|2021-07-23 14:40:50|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|3
1627051280000|2021-07-23 14:41:20|2964.5|2958.5|2964|2958|2964.8|2958.8|2964|2958|4
1627051290000|2021-07-23 14:41:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627051300000|2021-07-23 14:41:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627051310000|2021-07-23 14:41:50|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|3
1627051320000|2021-07-23 14:42:00|2961.5|2955.5|2961|2955|2961.8|2955.8|2961|2955|5
1627051340000|2021-07-23 14:42:20|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|5
1627051370000|2021-07-23 14:42:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627051380000|2021-07-23 14:43:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627051390000|2021-07-23 14:43:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627051430000|2021-07-23 14:43:50|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|4
1627051460000|2021-07-23 14:44:20|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1627051470000|2021-07-23 14:44:30|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1627051480000|2021-07-23 14:44:40|2961.8|2955.8|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|6
1627051500000|2021-07-23 14:45:00|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1627051530000|2021-07-23 14:45:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627051540000|2021-07-23 14:45:40|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1627051550000|2021-07-23 14:45:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|4
1627051560000|2021-07-23 14:46:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627051570000|2021-07-23 14:46:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|5
1627051580000|2021-07-23 14:46:20|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627051590000|2021-07-23 14:46:30|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|4
1627051600000|2021-07-23 14:46:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627051610000|2021-07-23 14:46:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1627051620000|2021-07-23 14:47:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1627051640000|2021-07-23 14:47:20|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627051650000|2021-07-23 14:47:30|2959|2953|2959|2953|2959.8|2953.8|2959|2953|10
1627051670000|2021-07-23 14:47:50|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|5
1627051700000|2021-07-23 14:48:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627051710000|2021-07-23 14:48:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627051720000|2021-07-23 14:48:40|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961|2955|5
1627051740000|2021-07-23 14:49:00|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|7
1627051750000|2021-07-23 14:49:10|2963|2957|2965|2959|2965|2959|2963|2957|6
1627051760000|2021-07-23 14:49:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627051770000|2021-07-23 14:49:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627051790000|2021-07-23 14:49:50|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1627051800000|2021-07-23 14:50:00|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1627051810000|2021-07-23 14:50:10|2966|2960|2965.3|2959.3|2966|2960|2964.8|2958.8|6
1627051830000|2021-07-23 14:50:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1627051840000|2021-07-23 14:50:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1627051850000|2021-07-23 14:50:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1627051870000|2021-07-23 14:51:10|2963.8|2957.8|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|5
1627051900000|2021-07-23 14:51:40|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|6
1627051910000|2021-07-23 14:51:50|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627051920000|2021-07-23 14:52:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|4
1627051930000|2021-07-23 14:52:10|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|3
1627051940000|2021-07-23 14:52:20|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|5
1627051950000|2021-07-23 14:52:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627051960000|2021-07-23 14:52:40|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627051970000|2021-07-23 14:52:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|6
1627051980000|2021-07-23 14:53:00|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1627051990000|2021-07-23 14:53:10|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|5
1627052000000|2021-07-23 14:53:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1627052010000|2021-07-23 14:53:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627052020000|2021-07-23 14:53:40|2964|2958|2963|2957|2964|2958|2963|2957|4
1627052050000|2021-07-23 14:54:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627052060000|2021-07-23 14:54:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627052070000|2021-07-23 14:54:30|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|5
1627052080000|2021-07-23 14:54:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627052090000|2021-07-23 14:54:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|5
1627052100000|2021-07-23 14:55:00|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963|2957|6
1627052110000|2021-07-23 14:55:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627052120000|2021-07-23 14:55:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|8
1627052130000|2021-07-23 14:55:30|2964|2958|2964.5|2958.5|2964.8|2958.8|2964|2958|9
1627052140000|2021-07-23 14:55:40|2964.8|2958.8|2965.3|2959.3|2965.8|2959.8|2964.8|2958.8|9
1627052150000|2021-07-23 14:55:50|2965.5|2959.5|2966.8|2960.8|2967.8|2961.8|2965.5|2959.5|9
1627052160000|2021-07-23 14:56:00|2967|2961|2966.3|2960.3|2968|2962|2965.5|2959.5|13
1627052170000|2021-07-23 14:56:10|2966|2960|2965.5|2959.5|2966.8|2960.8|2964.8|2958.8|12
1627052180000|2021-07-23 14:56:20|2965.8|2959.8|2967.3|2961.3|2967.3|2961.3|2965.5|2959.5|8
1627052190000|2021-07-23 14:56:30|2966.8|2960.8|2966|2960|2967.5|2961.5|2966|2960|8
1627052200000|2021-07-23 14:56:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|5
1627052210000|2021-07-23 14:56:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|5
1627052220000|2021-07-23 14:57:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627052230000|2021-07-23 14:57:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627052240000|2021-07-23 14:57:20|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|8
1627052250000|2021-07-23 14:57:30|2966.8|2960.8|2966.8|2960.8|2967.5|2961.5|2966.5|2960.5|11
1627052260000|2021-07-23 14:57:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627052270000|2021-07-23 14:57:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|6
1627052280000|2021-07-23 14:58:00|2967|2961|2966.5|2960.5|2967.3|2961.3|2966.3|2960.3|8
1627052290000|2021-07-23 14:58:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|7
1627052300000|2021-07-23 14:58:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|8
1627052310000|2021-07-23 14:58:30|2965.8|2959.8|2966|2960|2966|2960|2964.8|2958.8|9
1627052320000|2021-07-23 14:58:40|2965.8|2959.8|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|7
1627052330000|2021-07-23 14:58:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627052340000|2021-07-23 14:59:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|5
1627052350000|2021-07-23 14:59:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1627052360000|2021-07-23 14:59:20|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|6
1627052370000|2021-07-23 14:59:30|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.8|2956.8|8
1627052380000|2021-07-23 14:59:40|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|6
1627052390000|2021-07-23 14:59:50|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|6
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627052410000|2021-07-23 15:00:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|6
1627052420000|2021-07-23 15:00:20|2964.3|2958.3|2964.8|2958.8|2965.3|2959.3|2964|2958|6
1627052430000|2021-07-23 15:00:30|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1627052440000|2021-07-23 15:00:40|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627052470000|2021-07-23 15:01:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627052480000|2021-07-23 15:01:20|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627052490000|2021-07-23 15:01:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627052500000|2021-07-23 15:01:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1627052510000|2021-07-23 15:01:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627052520000|2021-07-23 15:02:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627052530000|2021-07-23 15:02:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627052540000|2021-07-23 15:02:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627052550000|2021-07-23 15:02:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1627052580000|2021-07-23 15:03:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1627052590000|2021-07-23 15:03:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627052610000|2021-07-23 15:03:30|2967.8|2961.8|2966.8|2960.8|2969.3|2963.3|2966.5|2960.5|12
1627052620000|2021-07-23 15:03:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967|2961|7
1627052630000|2021-07-23 15:03:50|2968|2962|2969|2963|2969|2963|2968|2962|4
1627052640000|2021-07-23 15:04:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627052650000|2021-07-23 15:04:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|6
1627052660000|2021-07-23 15:04:20|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|5
1627052670000|2021-07-23 15:04:30|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1627052680000|2021-07-23 15:04:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627052700000|2021-07-23 15:05:00|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1627052710000|2021-07-23 15:05:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1627052720000|2021-07-23 15:05:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|9
1627052730000|2021-07-23 15:05:30|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|4
1627052740000|2021-07-23 15:05:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1627052750000|2021-07-23 15:05:50|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627052760000|2021-07-23 15:06:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1627052770000|2021-07-23 15:06:10|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1627052790000|2021-07-23 15:06:30|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1627052800000|2021-07-23 15:06:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627052810000|2021-07-23 15:06:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627052820000|2021-07-23 15:07:00|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1627052830000|2021-07-23 15:07:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627052850000|2021-07-23 15:07:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627052860000|2021-07-23 15:07:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627052870000|2021-07-23 15:07:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627052900000|2021-07-23 15:08:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627052910000|2021-07-23 15:08:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1627052920000|2021-07-23 15:08:40|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|8
1627052930000|2021-07-23 15:08:50|2969.8|2963.8|2969.3|2963.3|2970|2964|2969.3|2963.3|5
1627052940000|2021-07-23 15:09:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627052960000|2021-07-23 15:09:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627052970000|2021-07-23 15:09:30|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1627052980000|2021-07-23 15:09:40|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|6
1627053000000|2021-07-23 15:10:00|2969.8|2963.8|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|5
1627053010000|2021-07-23 15:10:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1627053020000|2021-07-23 15:10:20|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|4
1627053070000|2021-07-23 15:11:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627053080000|2021-07-23 15:11:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627053090000|2021-07-23 15:11:30|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627053100000|2021-07-23 15:11:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627053110000|2021-07-23 15:11:50|2967.3|2961.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|5
1627053120000|2021-07-23 15:12:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1627053130000|2021-07-23 15:12:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1627053160000|2021-07-23 15:12:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627053170000|2021-07-23 15:12:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053180000|2021-07-23 15:13:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053190000|2021-07-23 15:13:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053200000|2021-07-23 15:13:20|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627053210000|2021-07-23 15:13:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053220000|2021-07-23 15:13:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053240000|2021-07-23 15:14:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053250000|2021-07-23 15:14:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053260000|2021-07-23 15:14:20|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|5
1627053270000|2021-07-23 15:14:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627053280000|2021-07-23 15:14:40|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627053290000|2021-07-23 15:14:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627053300000|2021-07-23 15:15:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627053310000|2021-07-23 15:15:10|2967.3|2961.3|2968|2962|2968|2962|2967|2961|7
1627053320000|2021-07-23 15:15:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053350000|2021-07-23 15:15:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053360000|2021-07-23 15:16:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053390000|2021-07-23 15:16:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053400000|2021-07-23 15:16:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627053410000|2021-07-23 15:16:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627053420000|2021-07-23 15:17:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627053430000|2021-07-23 15:17:10|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1627053440000|2021-07-23 15:17:20|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|4
1627053450000|2021-07-23 15:17:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627053460000|2021-07-23 15:17:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627053480000|2021-07-23 15:18:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627053500000|2021-07-23 15:18:20|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|3
1627053510000|2021-07-23 15:18:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053520000|2021-07-23 15:18:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627053530000|2021-07-23 15:18:50|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|3
1627053540000|2021-07-23 15:19:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627053560000|2021-07-23 15:19:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053570000|2021-07-23 15:19:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627053590000|2021-07-23 15:19:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053610000|2021-07-23 15:20:10|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|6
1627053620000|2021-07-23 15:20:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1627053630000|2021-07-23 15:20:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627053640000|2021-07-23 15:20:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1627053650000|2021-07-23 15:20:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053680000|2021-07-23 15:21:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1627053690000|2021-07-23 15:21:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627053750000|2021-07-23 15:22:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053760000|2021-07-23 15:22:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053770000|2021-07-23 15:22:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053780000|2021-07-23 15:23:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053860000|2021-07-23 15:24:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053880000|2021-07-23 15:24:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053890000|2021-07-23 15:24:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1627053940000|2021-07-23 15:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053960000|2021-07-23 15:26:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053970000|2021-07-23 15:26:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053980000|2021-07-23 15:26:20|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627053990000|2021-07-23 15:26:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627054000000|2021-07-23 15:26:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054070000|2021-07-23 15:27:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627054080000|2021-07-23 15:28:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|4
1627054120000|2021-07-23 15:28:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627054140000|2021-07-23 15:29:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054230000|2021-07-23 15:30:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627054240000|2021-07-23 15:30:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627054250000|2021-07-23 15:30:50|2971.5|2965.5|2970|2964|2971.8|2965.8|2970|2964|6
1627054270000|2021-07-23 15:31:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627054280000|2021-07-23 15:31:20|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1627054320000|2021-07-23 15:32:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627054330000|2021-07-23 15:32:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054360000|2021-07-23 15:32:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054380000|2021-07-23 15:33:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054400000|2021-07-23 15:33:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627054460000|2021-07-23 15:34:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627054470000|2021-07-23 15:34:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054480000|2021-07-23 15:34:40|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1627054490000|2021-07-23 15:34:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627054500000|2021-07-23 15:35:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627054530000|2021-07-23 15:35:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1627054540000|2021-07-23 15:35:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627054550000|2021-07-23 15:35:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627054580000|2021-07-23 15:36:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627054590000|2021-07-23 15:36:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627054750000|2021-07-23 15:39:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627054770000|2021-07-23 15:39:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627054860000|2021-07-23 15:41:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627054880000|2021-07-23 15:41:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627054900000|2021-07-23 15:41:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627054940000|2021-07-23 15:42:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627054960000|2021-07-23 15:42:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627055030000|2021-07-23 15:43:50|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627055040000|2021-07-23 15:44:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|2
1627055080000|2021-07-23 15:44:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627055090000|2021-07-23 15:44:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627055110000|2021-07-23 15:45:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1627055120000|2021-07-23 15:45:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627055130000|2021-07-23 15:45:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627055140000|2021-07-23 15:45:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627055150000|2021-07-23 15:45:50|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1627055160000|2021-07-23 15:46:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627055170000|2021-07-23 15:46:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627055180000|2021-07-23 15:46:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627055200000|2021-07-23 15:46:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627055220000|2021-07-23 15:47:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627055250000|2021-07-23 15:47:30|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1627055280000|2021-07-23 15:48:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|3
1627055350000|2021-07-23 15:49:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055370000|2021-07-23 15:49:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055380000|2021-07-23 15:49:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055420000|2021-07-23 15:50:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055430000|2021-07-23 15:50:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627055440000|2021-07-23 15:50:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627055460000|2021-07-23 15:51:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627055470000|2021-07-23 15:51:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627055540000|2021-07-23 15:52:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1627055550000|2021-07-23 15:52:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1627055570000|2021-07-23 15:52:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627055580000|2021-07-23 15:53:00|2966.8|2960.8|2967|2961|2967.5|2961.5|2966.8|2960.8|4
1627055610000|2021-07-23 15:53:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627055630000|2021-07-23 15:53:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627055660000|2021-07-23 15:54:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627055670000|2021-07-23 15:54:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627055680000|2021-07-23 15:54:40|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1627055690000|2021-07-23 15:54:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627055700000|2021-07-23 15:55:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627055720000|2021-07-23 15:55:20|2967.3|2961.3|2969|2963|2969|2963|2967.3|2961.3|3
1627055740000|2021-07-23 15:55:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1627055750000|2021-07-23 15:55:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627055780000|2021-07-23 15:56:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627055790000|2021-07-23 15:56:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627055850000|2021-07-23 15:57:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627055930000|2021-07-23 15:58:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627055960000|2021-07-23 15:59:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627055980000|2021-07-23 15:59:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627055990000|2021-07-23 15:59:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627056020000|2021-07-23 16:00:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056050000|2021-07-23 16:00:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627056090000|2021-07-23 16:01:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056100000|2021-07-23 16:01:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627056110000|2021-07-23 16:01:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627056130000|2021-07-23 16:02:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627056170000|2021-07-23 16:02:50|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|2
1627056190000|2021-07-23 16:03:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627056250000|2021-07-23 16:04:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056260000|2021-07-23 16:04:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627056320000|2021-07-23 16:05:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627056330000|2021-07-23 16:05:30|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|3
1627056340000|2021-07-23 16:05:40|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1627056430000|2021-07-23 16:07:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627056510000|2021-07-23 16:08:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627056570000|2021-07-23 16:09:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627056620000|2021-07-23 16:10:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1627056660000|2021-07-23 16:11:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1627056680000|2021-07-23 16:11:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627056690000|2021-07-23 16:11:30|2973.3|2967.3|2973|2967|2973.5|2967.5|2973|2967|4
1627056710000|2021-07-23 16:11:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627056720000|2021-07-23 16:12:00|2973|2967|2975.3|2969.3|2975.3|2969.3|2973|2967|4
1627056730000|2021-07-23 16:12:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627056810000|2021-07-23 16:13:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627056840000|2021-07-23 16:14:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|3
1627056970000|2021-07-23 16:16:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627057110000|2021-07-23 16:18:30|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1627057130000|2021-07-23 16:18:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627057140000|2021-07-23 16:19:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1627057160000|2021-07-23 16:19:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627057200000|2021-07-23 16:20:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627057410000|2021-07-23 16:23:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627057460000|2021-07-23 16:24:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627057570000|2021-07-23 16:26:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627057580000|2021-07-23 16:26:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627057590000|2021-07-23 16:26:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627057660000|2021-07-23 16:27:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1627057670000|2021-07-23 16:27:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627057760000|2021-07-23 16:29:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627057900000|2021-07-23 16:31:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627057920000|2021-07-23 16:32:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627057930000|2021-07-23 16:32:10|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1627057940000|2021-07-23 16:32:20|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627057990000|2021-07-23 16:33:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627058000000|2021-07-23 16:33:20|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|2
1627058040000|2021-07-23 16:34:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627058050000|2021-07-23 16:34:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627058080000|2021-07-23 16:34:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627058250000|2021-07-23 16:37:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627058260000|2021-07-23 16:37:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627058280000|2021-07-23 16:38:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627058290000|2021-07-23 16:38:10|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|5
1627058300000|2021-07-23 16:38:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627058310000|2021-07-23 16:38:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627058330000|2021-07-23 16:38:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627058340000|2021-07-23 16:39:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627058350000|2021-07-23 16:39:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627058360000|2021-07-23 16:39:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627058370000|2021-07-23 16:39:30|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627058380000|2021-07-23 16:39:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627058520000|2021-07-23 16:42:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627058530000|2021-07-23 16:42:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627058540000|2021-07-23 16:42:20|2977|2971|2976.8|2970.8|2977|2971|2976.3|2970.3|3
1627058600000|2021-07-23 16:43:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627058720000|2021-07-23 16:45:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627058820000|2021-07-23 16:47:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627058840000|2021-07-23 16:47:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627058860000|2021-07-23 16:47:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627058890000|2021-07-23 16:48:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627058930000|2021-07-23 16:48:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1627058970000|2021-07-23 16:49:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627058990000|2021-07-23 16:49:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059000000|2021-07-23 16:50:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627059010000|2021-07-23 16:50:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627059020000|2021-07-23 16:50:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1627059030000|2021-07-23 16:50:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1627059040000|2021-07-23 16:50:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059050000|2021-07-23 16:50:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059080000|2021-07-23 16:51:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059090000|2021-07-23 16:51:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627059100000|2021-07-23 16:51:40|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|5
1627059110000|2021-07-23 16:51:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059120000|2021-07-23 16:52:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059130000|2021-07-23 16:52:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627059140000|2021-07-23 16:52:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1627059230000|2021-07-23 16:53:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627059260000|2021-07-23 16:54:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627059290000|2021-07-23 16:54:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627059310000|2021-07-23 16:55:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1627059390000|2021-07-23 16:56:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1627059510000|2021-07-23 16:58:30|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1627059540000|2021-07-23 16:59:00|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
1627257720000|2021-07-26 00:02:00|2981.5|2970.3|2981.5|2970.3|2981.5|2970.3|2981.5|2970.3|1
1627257790000|2021-07-26 00:03:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627257860000|2021-07-26 00:04:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627257880000|2021-07-26 00:04:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627258050000|2021-07-26 00:07:30|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|2
1627258700000|2021-07-26 00:18:20|2980|2974|2976.5|2970.5|2980|2974|2976.3|2970.3|5
1627259390000|2021-07-26 00:29:50|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|2
1627259400000|2021-07-26 00:30:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627259510000|2021-07-26 00:31:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627259540000|2021-07-26 00:32:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627260120000|2021-07-26 00:42:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627260520000|2021-07-26 00:48:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1627260530000|2021-07-26 00:48:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627260630000|2021-07-26 00:50:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627260640000|2021-07-26 00:50:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627260950000|2021-07-26 00:55:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627261060000|2021-07-26 00:57:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627261200000|2021-07-26 01:00:00|2978.5|2972.5|2975|2969|2978.5|2972.5|2974.3|2968.3|10
1627261210000|2021-07-26 01:00:10|2975.3|2969.3|2974.8|2968.8|2976|2970|2974.8|2968.8|7
1627261230000|2021-07-26 01:00:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627261240000|2021-07-26 01:00:40|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1627261250000|2021-07-26 01:00:50|2974.8|2968.8|2976|2970|2976|2970|2974.8|2968.8|5
1627261260000|2021-07-26 01:01:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627261280000|2021-07-26 01:01:20|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627261290000|2021-07-26 01:01:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1627261300000|2021-07-26 01:01:40|2975.8|2969.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|4
1627261310000|2021-07-26 01:01:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627261320000|2021-07-26 01:02:00|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627261330000|2021-07-26 01:02:10|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|6
1627261340000|2021-07-26 01:02:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627261350000|2021-07-26 01:02:30|2974.8|2968.8|2975|2969|2975|2969|2973.8|2967.8|6
1627261360000|2021-07-26 01:02:40|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|2
1627261370000|2021-07-26 01:02:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1627261390000|2021-07-26 01:03:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627261400000|2021-07-26 01:03:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627261430000|2021-07-26 01:03:50|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|2
1627261440000|2021-07-26 01:04:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627261450000|2021-07-26 01:04:10|2975|2969|2974.8|2968.8|2975|2969|2974.3|2968.3|6
1627261460000|2021-07-26 01:04:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627261470000|2021-07-26 01:04:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627261490000|2021-07-26 01:04:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1627261500000|2021-07-26 01:05:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627261510000|2021-07-26 01:05:10|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|5
1627261520000|2021-07-26 01:05:20|2975.5|2969.5|2976.8|2970.8|2976.8|2970.8|2975.5|2969.5|4
1627261530000|2021-07-26 01:05:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627261540000|2021-07-26 01:05:40|2976|2970|2975|2969|2976|2970|2974.8|2968.8|6
1627261560000|2021-07-26 01:06:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627261580000|2021-07-26 01:06:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627261610000|2021-07-26 01:06:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627261630000|2021-07-26 01:07:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1627261650000|2021-07-26 01:07:30|2974|2968|2973|2967|2974|2968|2973|2967|3
1627261660000|2021-07-26 01:07:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627261670000|2021-07-26 01:07:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627261680000|2021-07-26 01:08:00|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1627261700000|2021-07-26 01:08:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627261720000|2021-07-26 01:08:40|2972.3|2966.3|2970.5|2964.5|2972.3|2966.3|2970.5|2964.5|7
1627261740000|2021-07-26 01:09:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1627261760000|2021-07-26 01:09:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627261800000|2021-07-26 01:10:00|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|5
1627261810000|2021-07-26 01:10:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627261820000|2021-07-26 01:10:20|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1627261830000|2021-07-26 01:10:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627261840000|2021-07-26 01:10:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627261850000|2021-07-26 01:10:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627261860000|2021-07-26 01:11:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627261870000|2021-07-26 01:11:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1627261900000|2021-07-26 01:11:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627261910000|2021-07-26 01:11:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1627261920000|2021-07-26 01:12:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627261950000|2021-07-26 01:12:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627261960000|2021-07-26 01:12:40|2970|2964|2969|2963|2970|2964|2969|2963|5
1627261970000|2021-07-26 01:12:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627261990000|2021-07-26 01:13:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627262010000|2021-07-26 01:13:30|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1627262030000|2021-07-26 01:13:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627262040000|2021-07-26 01:14:00|2970|2964|2970.5|2964.5|2971|2965|2970|2964|6
1627262050000|2021-07-26 01:14:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1627262060000|2021-07-26 01:14:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|3
1627262070000|2021-07-26 01:14:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627262080000|2021-07-26 01:14:40|2970.5|2964.5|2970.5|2964.5|2971|2965|2970.5|2964.5|5
1627262100000|2021-07-26 01:15:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1627262130000|2021-07-26 01:15:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627262140000|2021-07-26 01:15:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627262150000|2021-07-26 01:15:50|2968.8|2962.8|2970|2964|2970|2964|2968.8|2962.8|5
1627262160000|2021-07-26 01:16:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2969.5|2963.5|9
1627262170000|2021-07-26 01:16:10|2969.8|2963.8|2970|2964|2971|2965|2969.8|2963.8|5
1627262180000|2021-07-26 01:16:20|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|8
1627262190000|2021-07-26 01:16:30|2971.3|2965.3|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|7
1627262200000|2021-07-26 01:16:40|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|5
1627262210000|2021-07-26 01:16:50|2971.8|2965.8|2972.5|2966.5|2972.8|2966.8|2971.3|2965.3|13
1627262220000|2021-07-26 01:17:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627262230000|2021-07-26 01:17:10|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1627262240000|2021-07-26 01:17:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|8
1627262250000|2021-07-26 01:17:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|10
1627262260000|2021-07-26 01:17:40|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627262270000|2021-07-26 01:17:50|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|3
1627262280000|2021-07-26 01:18:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|7
1627262290000|2021-07-26 01:18:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627262300000|2021-07-26 01:18:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627262310000|2021-07-26 01:18:30|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|6
1627262320000|2021-07-26 01:18:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627262330000|2021-07-26 01:18:50|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|5
1627262340000|2021-07-26 01:19:00|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1627262350000|2021-07-26 01:19:10|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1627262360000|2021-07-26 01:19:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|3
1627262380000|2021-07-26 01:19:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627262390000|2021-07-26 01:19:50|2975|2969|2973.5|2967.5|2975|2969|2973.5|2967.5|6
1627262400000|2021-07-26 01:20:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|5
1627262410000|2021-07-26 01:20:10|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1627262420000|2021-07-26 01:20:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627262430000|2021-07-26 01:20:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627262450000|2021-07-26 01:20:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1627262460000|2021-07-26 01:21:00|2974.5|2968.5|2974|2968|2974.8|2968.8|2973.8|2967.8|5
1627262470000|2021-07-26 01:21:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627262510000|2021-07-26 01:21:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627262520000|2021-07-26 01:22:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627262530000|2021-07-26 01:22:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627262600000|2021-07-26 01:23:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1627262620000|2021-07-26 01:23:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627262640000|2021-07-26 01:24:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627262660000|2021-07-26 01:24:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627262700000|2021-07-26 01:25:00|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1627262710000|2021-07-26 01:25:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627262730000|2021-07-26 01:25:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627262740000|2021-07-26 01:25:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627262750000|2021-07-26 01:25:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627262760000|2021-07-26 01:26:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627262780000|2021-07-26 01:26:20|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1627262790000|2021-07-26 01:26:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1627262800000|2021-07-26 01:26:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627262810000|2021-07-26 01:26:50|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627262820000|2021-07-26 01:27:00|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1627262830000|2021-07-26 01:27:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627262870000|2021-07-26 01:27:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627262880000|2021-07-26 01:28:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|4
1627262890000|2021-07-26 01:28:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627262910000|2021-07-26 01:28:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1627262930000|2021-07-26 01:28:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627262940000|2021-07-26 01:29:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627262950000|2021-07-26 01:29:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627262960000|2021-07-26 01:29:20|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|6
1627262970000|2021-07-26 01:29:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1627262980000|2021-07-26 01:29:40|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976|2970|5
1627263000000|2021-07-26 01:30:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|5
1627263010000|2021-07-26 01:30:10|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1627263020000|2021-07-26 01:30:20|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1627263030000|2021-07-26 01:30:30|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1627263040000|2021-07-26 01:30:40|2978.5|2972.5|2979|2973|2979|2973|2978.3|2972.3|11
1627263050000|2021-07-26 01:30:50|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|8
1627263060000|2021-07-26 01:31:00|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1627263070000|2021-07-26 01:31:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627263080000|2021-07-26 01:31:20|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|5
1627263090000|2021-07-26 01:31:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|5
1627263100000|2021-07-26 01:31:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1627263120000|2021-07-26 01:32:00|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1627263140000|2021-07-26 01:32:20|2977.8|2971.8|2976|2970|2977.8|2971.8|2976|2970|4
1627263150000|2021-07-26 01:32:30|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627263170000|2021-07-26 01:32:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|5
1627263180000|2021-07-26 01:33:00|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|3
1627263200000|2021-07-26 01:33:20|2979|2973|2979.8|2973.8|2980|2974|2979|2973|6
1627263210000|2021-07-26 01:33:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627263240000|2021-07-26 01:34:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627263250000|2021-07-26 01:34:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627263260000|2021-07-26 01:34:20|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|4
1627263280000|2021-07-26 01:34:40|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1627263310000|2021-07-26 01:35:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1627263320000|2021-07-26 01:35:20|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1627263340000|2021-07-26 01:35:40|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|4
1627263350000|2021-07-26 01:35:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627263360000|2021-07-26 01:36:00|2980|2974|2980.8|2974.8|2981|2975|2980|2974|6
1627263370000|2021-07-26 01:36:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1627263380000|2021-07-26 01:36:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627263400000|2021-07-26 01:36:40|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1627263410000|2021-07-26 01:36:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1627263420000|2021-07-26 01:37:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627263440000|2021-07-26 01:37:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1627263450000|2021-07-26 01:37:30|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1627263460000|2021-07-26 01:37:40|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1627263470000|2021-07-26 01:37:50|2980.5|2974.5|2981.3|2975.3|2981.5|2975.5|2980.5|2974.5|5
1627263490000|2021-07-26 01:38:10|2981|2975|2979|2973|2981|2975|2979|2973|4
1627263510000|2021-07-26 01:38:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627263520000|2021-07-26 01:38:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627263550000|2021-07-26 01:39:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627263560000|2021-07-26 01:39:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627263570000|2021-07-26 01:39:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1627263580000|2021-07-26 01:39:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627263590000|2021-07-26 01:39:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627263600000|2021-07-26 01:40:00|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|5
1627263610000|2021-07-26 01:40:10|2979|2973|2978.5|2972.5|2979|2973|2978.3|2972.3|7
1627263630000|2021-07-26 01:40:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627263640000|2021-07-26 01:40:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627263650000|2021-07-26 01:40:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627263660000|2021-07-26 01:41:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627263670000|2021-07-26 01:41:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627263680000|2021-07-26 01:41:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1627263710000|2021-07-26 01:41:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627263730000|2021-07-26 01:42:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627263740000|2021-07-26 01:42:20|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1627263780000|2021-07-26 01:43:00|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|3
1627263810000|2021-07-26 01:43:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627263820000|2021-07-26 01:43:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627263830000|2021-07-26 01:43:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1627263840000|2021-07-26 01:44:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1627263890000|2021-07-26 01:44:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627263900000|2021-07-26 01:45:00|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1627263920000|2021-07-26 01:45:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627263950000|2021-07-26 01:45:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627263960000|2021-07-26 01:46:00|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1627263970000|2021-07-26 01:46:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1627264000000|2021-07-26 01:46:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627264010000|2021-07-26 01:46:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1627264020000|2021-07-26 01:47:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627264030000|2021-07-26 01:47:10|2983.3|2977.3|2984.5|2978.5|2984.8|2978.8|2983.3|2977.3|7
1627264040000|2021-07-26 01:47:20|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1627264060000|2021-07-26 01:47:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627264080000|2021-07-26 01:48:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627264090000|2021-07-26 01:48:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627264100000|2021-07-26 01:48:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627264110000|2021-07-26 01:48:30|2984.8|2978.8|2985.3|2979.3|2985.5|2979.5|2984.8|2978.8|4
1627264120000|2021-07-26 01:48:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627264140000|2021-07-26 01:49:00|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1627264160000|2021-07-26 01:49:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1627264170000|2021-07-26 01:49:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627264180000|2021-07-26 01:49:40|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1627264190000|2021-07-26 01:49:50|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1627264200000|2021-07-26 01:50:00|2986|2980|2986.5|2980.5|2986.8|2980.8|2986|2980|6
1627264210000|2021-07-26 01:50:10|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1627264220000|2021-07-26 01:50:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1627264230000|2021-07-26 01:50:30|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1627264240000|2021-07-26 01:50:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|5
1627264250000|2021-07-26 01:50:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1627264260000|2021-07-26 01:51:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1627264270000|2021-07-26 01:51:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627264280000|2021-07-26 01:51:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2988.8|2982.8|8
1627264290000|2021-07-26 01:51:30|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|5
1627264300000|2021-07-26 01:51:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627264310000|2021-07-26 01:51:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1627264330000|2021-07-26 01:52:10|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|4
1627264340000|2021-07-26 01:52:20|2989.8|2983.8|2989.3|2983.3|2990.3|2984.3|2989|2983|5
1627264350000|2021-07-26 01:52:30|2989|2983|2989|2983|2989.3|2983.3|2988.5|2982.5|8
1627264360000|2021-07-26 01:52:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627264370000|2021-07-26 01:52:50|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|6
1627264380000|2021-07-26 01:53:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|5
1627264390000|2021-07-26 01:53:10|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|5
1627264400000|2021-07-26 01:53:20|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|7
1627264420000|2021-07-26 01:53:40|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1627264430000|2021-07-26 01:53:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1627264440000|2021-07-26 01:54:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1627264480000|2021-07-26 01:54:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627264500000|2021-07-26 01:55:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1627264520000|2021-07-26 01:55:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1627264540000|2021-07-26 01:55:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|4
1627264560000|2021-07-26 01:56:00|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1627264570000|2021-07-26 01:56:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627264580000|2021-07-26 01:56:20|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|3
1627264590000|2021-07-26 01:56:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627264610000|2021-07-26 01:56:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627264620000|2021-07-26 01:57:00|2990.3|2984.3|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|6
1627264630000|2021-07-26 01:57:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|6
1627264640000|2021-07-26 01:57:20|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1627264650000|2021-07-26 01:57:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1627264660000|2021-07-26 01:57:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1627264680000|2021-07-26 01:58:00|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1627264690000|2021-07-26 01:58:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1627264700000|2021-07-26 01:58:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627264740000|2021-07-26 01:59:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1627264760000|2021-07-26 01:59:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1627264780000|2021-07-26 01:59:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627264790000|2021-07-26 01:59:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627264800000|2021-07-26 02:00:00|2991.8|2985.8|2993.8|2987.8|2994|2988|2991.8|2985.8|5
1627264810000|2021-07-26 02:00:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627264820000|2021-07-26 02:00:20|2993.3|2987.3|2991.8|2985.8|2993.3|2987.3|2991.8|2985.8|6
1627264830000|2021-07-26 02:00:30|2992|2986|2991.3|2985.3|2992|2986|2990.8|2984.8|3
1627264840000|2021-07-26 02:00:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|4
1627264880000|2021-07-26 02:01:20|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|4
1627264890000|2021-07-26 02:01:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627264900000|2021-07-26 02:01:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627264930000|2021-07-26 02:02:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627264940000|2021-07-26 02:02:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627264970000|2021-07-26 02:02:50|2992.5|2986.5|2993|2987|2993.3|2987.3|2992.5|2986.5|3
1627264980000|2021-07-26 02:03:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2993|2987|5
1627264990000|2021-07-26 02:03:10|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1627265000000|2021-07-26 02:03:20|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627265010000|2021-07-26 02:03:30|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|6
1627265020000|2021-07-26 02:03:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995|2989|8
1627265030000|2021-07-26 02:03:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1627265040000|2021-07-26 02:04:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|4
1627265050000|2021-07-26 02:04:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|5
1627265060000|2021-07-26 02:04:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1627265070000|2021-07-26 02:04:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|6
1627265100000|2021-07-26 02:05:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627265110000|2021-07-26 02:05:10|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|5
1627265120000|2021-07-26 02:05:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|5
1627265130000|2021-07-26 02:05:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|6
1627265140000|2021-07-26 02:05:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627265160000|2021-07-26 02:06:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627265190000|2021-07-26 02:06:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627265200000|2021-07-26 02:06:40|2996.5|2990.5|2998.3|2992.3|2998.3|2992.3|2996.5|2990.5|4
1627265210000|2021-07-26 02:06:50|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|6
1627265220000|2021-07-26 02:07:00|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|6
1627265230000|2021-07-26 02:07:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627265240000|2021-07-26 02:07:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627265250000|2021-07-26 02:07:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627265260000|2021-07-26 02:07:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2997.8|2991.8|3
1627265280000|2021-07-26 02:08:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627265290000|2021-07-26 02:08:10|2997.5|2991.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|2
1627265340000|2021-07-26 02:09:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627265360000|2021-07-26 02:09:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627265370000|2021-07-26 02:09:30|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|5
1627265400000|2021-07-26 02:10:00|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|4
1627265440000|2021-07-26 02:10:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627265450000|2021-07-26 02:10:50|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|5
1627265490000|2021-07-26 02:11:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627265510000|2021-07-26 02:11:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627265540000|2021-07-26 02:12:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627265550000|2021-07-26 02:12:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627265570000|2021-07-26 02:12:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1627265580000|2021-07-26 02:13:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627265600000|2021-07-26 02:13:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627265610000|2021-07-26 02:13:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627265620000|2021-07-26 02:13:40|2993.3|2987.3|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1627265630000|2021-07-26 02:13:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627265660000|2021-07-26 02:14:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1627265690000|2021-07-26 02:14:50|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.5|2984.5|5
1627265700000|2021-07-26 02:15:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627265760000|2021-07-26 02:16:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1627265890000|2021-07-26 02:18:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627265970000|2021-07-26 02:19:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1627266010000|2021-07-26 02:20:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627266180000|2021-07-26 02:23:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1627266340000|2021-07-26 02:25:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1627266540000|2021-07-26 02:29:00|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|2
1627266600000|2021-07-26 02:30:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627266610000|2021-07-26 02:30:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627266650000|2021-07-26 02:30:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|6
1627266660000|2021-07-26 02:31:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|5
1627266670000|2021-07-26 02:31:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|4
1627266680000|2021-07-26 02:31:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1627266690000|2021-07-26 02:31:30|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1627266710000|2021-07-26 02:31:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|2
1627266720000|2021-07-26 02:32:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627266730000|2021-07-26 02:32:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1627266790000|2021-07-26 02:33:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1627266800000|2021-07-26 02:33:20|2989|2983|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1627266810000|2021-07-26 02:33:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1627266820000|2021-07-26 02:33:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627266830000|2021-07-26 02:33:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1627266840000|2021-07-26 02:34:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627266860000|2021-07-26 02:34:20|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1627266870000|2021-07-26 02:34:30|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1627266890000|2021-07-26 02:34:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1627266900000|2021-07-26 02:35:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|6
1627266910000|2021-07-26 02:35:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627266920000|2021-07-26 02:35:20|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1627266930000|2021-07-26 02:35:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627266940000|2021-07-26 02:35:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627266950000|2021-07-26 02:35:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627266960000|2021-07-26 02:36:00|2988|2982|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|7
1627266970000|2021-07-26 02:36:10|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1627266980000|2021-07-26 02:36:20|2988|2982|2988|2982|2988.3|2982.3|2987.8|2981.8|5
1627266990000|2021-07-26 02:36:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627267010000|2021-07-26 02:36:50|2987.5|2981.5|2987|2981|2987.5|2981.5|2986.8|2980.8|4
1627267020000|2021-07-26 02:37:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1627267030000|2021-07-26 02:37:10|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1627267040000|2021-07-26 02:37:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627267050000|2021-07-26 02:37:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627267070000|2021-07-26 02:37:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627267080000|2021-07-26 02:38:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|7
1627267090000|2021-07-26 02:38:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|5
1627267100000|2021-07-26 02:38:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1627267110000|2021-07-26 02:38:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|4
1627267120000|2021-07-26 02:38:40|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1627267130000|2021-07-26 02:38:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|10
1627267140000|2021-07-26 02:39:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1627267160000|2021-07-26 02:39:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1627267170000|2021-07-26 02:39:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1627267180000|2021-07-26 02:39:40|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|5
1627267190000|2021-07-26 02:39:50|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1627267200000|2021-07-26 02:40:00|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|3
1627267230000|2021-07-26 02:40:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627267240000|2021-07-26 02:40:40|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|4
1627267260000|2021-07-26 02:41:00|2989|2983|2988.3|2982.3|2989|2983|2988.3|2982.3|3
1627267270000|2021-07-26 02:41:10|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|5
1627267280000|2021-07-26 02:41:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|6
1627267290000|2021-07-26 02:41:30|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|7
1627267300000|2021-07-26 02:41:40|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1627267310000|2021-07-26 02:41:50|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|4
1627267320000|2021-07-26 02:42:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2985.8|2979.8|12
1627267330000|2021-07-26 02:42:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1627267340000|2021-07-26 02:42:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1627267370000|2021-07-26 02:42:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1627267380000|2021-07-26 02:43:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|5
1627267430000|2021-07-26 02:43:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1627267480000|2021-07-26 02:44:40|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1627267510000|2021-07-26 02:45:10|2984|2978|2982.8|2976.8|2984|2978|2982.8|2976.8|2
1627267520000|2021-07-26 02:45:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|7
1627267530000|2021-07-26 02:45:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1627267540000|2021-07-26 02:45:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1627267550000|2021-07-26 02:45:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1627267560000|2021-07-26 02:46:00|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1627267570000|2021-07-26 02:46:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1627267580000|2021-07-26 02:46:20|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2981.5|2975.5|6
1627267590000|2021-07-26 02:46:30|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|6
1627267650000|2021-07-26 02:47:30|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1627267660000|2021-07-26 02:47:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1627267680000|2021-07-26 02:48:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1627267690000|2021-07-26 02:48:10|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1627267730000|2021-07-26 02:48:50|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1627267750000|2021-07-26 02:49:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627267760000|2021-07-26 02:49:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627267780000|2021-07-26 02:49:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627267790000|2021-07-26 02:49:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|4
1627267800000|2021-07-26 02:50:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627267810000|2021-07-26 02:50:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1627267820000|2021-07-26 02:50:20|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1627267830000|2021-07-26 02:50:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627267840000|2021-07-26 02:50:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1627267850000|2021-07-26 02:50:50|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1627267860000|2021-07-26 02:51:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1627267880000|2021-07-26 02:51:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627267900000|2021-07-26 02:51:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627267910000|2021-07-26 02:51:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1627267920000|2021-07-26 02:52:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627267940000|2021-07-26 02:52:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627267970000|2021-07-26 02:52:50|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|2
1627268000000|2021-07-26 02:53:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627268010000|2021-07-26 02:53:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.5|2972.5|4
1627268040000|2021-07-26 02:54:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627268060000|2021-07-26 02:54:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1627268070000|2021-07-26 02:54:30|2977.5|2971.5|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1627268110000|2021-07-26 02:55:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627268130000|2021-07-26 02:55:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627268140000|2021-07-26 02:55:40|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|2
1627268150000|2021-07-26 02:55:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627268210000|2021-07-26 02:56:50|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|3
1627268220000|2021-07-26 02:57:00|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1627268230000|2021-07-26 02:57:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627268260000|2021-07-26 02:57:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627268270000|2021-07-26 02:57:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627268280000|2021-07-26 02:58:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627268380000|2021-07-26 02:59:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1627268390000|2021-07-26 02:59:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1627268490000|2021-07-26 03:01:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627268500000|2021-07-26 03:01:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1627268520000|2021-07-26 03:02:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627268530000|2021-07-26 03:02:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627268540000|2021-07-26 03:02:20|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|3
1627268570000|2021-07-26 03:02:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1627268640000|2021-07-26 03:04:00|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|2
1627268660000|2021-07-26 03:04:20|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1627268680000|2021-07-26 03:04:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627268690000|2021-07-26 03:04:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627268700000|2021-07-26 03:05:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1627268750000|2021-07-26 03:05:50|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1627268840000|2021-07-26 03:07:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627268850000|2021-07-26 03:07:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1627268920000|2021-07-26 03:08:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627268950000|2021-07-26 03:09:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1627268960000|2021-07-26 03:09:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627268970000|2021-07-26 03:09:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627269100000|2021-07-26 03:11:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627269170000|2021-07-26 03:12:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1627269180000|2021-07-26 03:13:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627269230000|2021-07-26 03:13:50|2975.5|2969.5|2974|2968|2975.5|2969.5|2974|2968|4
1627269240000|2021-07-26 03:14:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627269310000|2021-07-26 03:15:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1627269330000|2021-07-26 03:15:30|2973|2967|2972|2966|2973|2967|2972|2966|4
1627269470000|2021-07-26 03:17:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627269490000|2021-07-26 03:18:10|2971.5|2965.5|2970|2964|2971.5|2965.5|2970|2964|5
1627269500000|2021-07-26 03:18:20|2969.8|2963.8|2969|2963|2970|2964|2969|2963|5
1627269510000|2021-07-26 03:18:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627269530000|2021-07-26 03:18:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627269540000|2021-07-26 03:19:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1627269550000|2021-07-26 03:19:10|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|5
1627269560000|2021-07-26 03:19:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1627269580000|2021-07-26 03:19:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627269590000|2021-07-26 03:19:50|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|2
1627269600000|2021-07-26 03:20:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627269610000|2021-07-26 03:20:10|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1627269620000|2021-07-26 03:20:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627269670000|2021-07-26 03:21:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627269680000|2021-07-26 03:21:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627269690000|2021-07-26 03:21:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627269730000|2021-07-26 03:22:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627269740000|2021-07-26 03:22:20|2969|2963|2970|2964|2970|2964|2969|2963|4
1627269780000|2021-07-26 03:23:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1627269880000|2021-07-26 03:24:40|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1627269900000|2021-07-26 03:25:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627269910000|2021-07-26 03:25:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627269920000|2021-07-26 03:25:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627269960000|2021-07-26 03:26:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627270000000|2021-07-26 03:26:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627270050000|2021-07-26 03:27:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627270060000|2021-07-26 03:27:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627270080000|2021-07-26 03:28:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627270130000|2021-07-26 03:28:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627270160000|2021-07-26 03:29:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627270170000|2021-07-26 03:29:30|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1627270220000|2021-07-26 03:30:20|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1627270270000|2021-07-26 03:31:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627270360000|2021-07-26 03:32:40|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|2
1627270370000|2021-07-26 03:32:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627270380000|2021-07-26 03:33:00|2972.3|2966.3|2974.3|2968.3|2974.3|2968.3|2972.3|2966.3|5
1627270440000|2021-07-26 03:34:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627270920000|2021-07-26 03:42:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627270940000|2021-07-26 03:42:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627270950000|2021-07-26 03:42:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1627271000000|2021-07-26 03:43:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627271040000|2021-07-26 03:44:00|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|2
1627271050000|2021-07-26 03:44:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627271060000|2021-07-26 03:44:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1627271070000|2021-07-26 03:44:30|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|6
1627271090000|2021-07-26 03:44:50|2974|2968|2974|2968|2974.8|2968.8|2974|2968|4
1627271360000|2021-07-26 03:49:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627271380000|2021-07-26 03:49:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627271390000|2021-07-26 03:49:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627271400000|2021-07-26 03:50:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627271420000|2021-07-26 03:50:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627271430000|2021-07-26 03:50:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627271590000|2021-07-26 03:53:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1627271790000|2021-07-26 03:56:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627271800000|2021-07-26 03:56:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627271890000|2021-07-26 03:58:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627271900000|2021-07-26 03:58:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627271910000|2021-07-26 03:58:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627271930000|2021-07-26 03:58:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627271940000|2021-07-26 03:59:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627272020000|2021-07-26 04:00:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627272070000|2021-07-26 04:01:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627272110000|2021-07-26 04:01:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627272140000|2021-07-26 04:02:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627272150000|2021-07-26 04:02:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627272270000|2021-07-26 04:04:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627272300000|2021-07-26 04:05:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627272310000|2021-07-26 04:05:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627272340000|2021-07-26 04:05:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627272500000|2021-07-26 04:08:20|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|2
1627272510000|2021-07-26 04:08:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1627272520000|2021-07-26 04:08:40|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|3
1627272540000|2021-07-26 04:09:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627272550000|2021-07-26 04:09:10|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1627272560000|2021-07-26 04:09:20|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|2
1627272570000|2021-07-26 04:09:30|2977.9|2971.9|2978.9|2972.9|2978.9|2972.9|2977.9|2971.9|4
1627272580000|2021-07-26 04:09:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627272600000|2021-07-26 04:10:00|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|2
1627272710000|2021-07-26 04:11:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627272720000|2021-07-26 04:12:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627272750000|2021-07-26 04:12:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627272760000|2021-07-26 04:12:40|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1627272810000|2021-07-26 04:13:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627272860000|2021-07-26 04:14:20|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|2
1627272880000|2021-07-26 04:14:40|2979.5|2973.5|2978.8|2972.8|2980.3|2974.3|2978.8|2972.8|5
1627273200000|2021-07-26 04:20:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1627273300000|2021-07-26 04:21:40|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|2
1627273360000|2021-07-26 04:22:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627273440000|2021-07-26 04:24:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627273500000|2021-07-26 04:25:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627273730000|2021-07-26 04:28:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627273740000|2021-07-26 04:29:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1627273770000|2021-07-26 04:29:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627273800000|2021-07-26 04:30:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1627274000000|2021-07-26 04:33:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627274280000|2021-07-26 04:38:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627274520000|2021-07-26 04:42:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627274560000|2021-07-26 04:42:40|2976|2970|2974.5|2968.5|2976|2970|2974.5|2968.5|3
1627274590000|2021-07-26 04:43:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627274600000|2021-07-26 04:43:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627274840000|2021-07-26 04:47:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627275600000|2021-07-26 05:00:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627275620000|2021-07-26 05:00:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627275900000|2021-07-26 05:05:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627275960000|2021-07-26 05:06:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627275970000|2021-07-26 05:06:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627276000000|2021-07-26 05:06:40|2975|2969|2972.5|2966.5|2975|2969|2972.5|2966.5|2
1627276090000|2021-07-26 05:08:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627276300000|2021-07-26 05:11:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627276420000|2021-07-26 05:13:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627276430000|2021-07-26 05:13:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627276440000|2021-07-26 05:14:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627276570000|2021-07-26 05:16:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627276580000|2021-07-26 05:16:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627276590000|2021-07-26 05:16:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627276640000|2021-07-26 05:17:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627276740000|2021-07-26 05:19:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627276770000|2021-07-26 05:19:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627277040000|2021-07-26 05:24:00|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|2
1627277060000|2021-07-26 05:24:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627277160000|2021-07-26 05:26:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|2
1627277210000|2021-07-26 05:26:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627277330000|2021-07-26 05:28:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627277400000|2021-07-26 05:30:00|2969.8|2963.8|2966.3|2960.3|2969.8|2963.8|2966.3|2960.3|6
1627277410000|2021-07-26 05:30:10|2966|2960|2965.5|2959.5|2966|2960|2964.8|2958.8|4
1627277420000|2021-07-26 05:30:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627277440000|2021-07-26 05:30:40|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627277470000|2021-07-26 05:31:10|2966.3|2960.3|2967.8|2961.8|2967.8|2961.8|2966|2960|8
1627277480000|2021-07-26 05:31:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627277490000|2021-07-26 05:31:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1627277500000|2021-07-26 05:31:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627277520000|2021-07-26 05:32:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627277530000|2021-07-26 05:32:10|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|6
1627277540000|2021-07-26 05:32:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627277550000|2021-07-26 05:32:30|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|4
1627277560000|2021-07-26 05:32:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627277580000|2021-07-26 05:33:00|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1627277590000|2021-07-26 05:33:10|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|3
1627277610000|2021-07-26 05:33:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627277630000|2021-07-26 05:33:50|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|3
1627277640000|2021-07-26 05:34:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1627277660000|2021-07-26 05:34:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627277680000|2021-07-26 05:34:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627277690000|2021-07-26 05:34:50|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|3
1627277710000|2021-07-26 05:35:10|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|6
1627277720000|2021-07-26 05:35:20|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.5|2961.5|5
1627277760000|2021-07-26 05:36:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1627277770000|2021-07-26 05:36:10|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|3
1627277790000|2021-07-26 05:36:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627277810000|2021-07-26 05:36:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627277860000|2021-07-26 05:37:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627277870000|2021-07-26 05:37:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627277880000|2021-07-26 05:38:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627277890000|2021-07-26 05:38:10|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.5|2958.5|4
1627277920000|2021-07-26 05:38:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627277930000|2021-07-26 05:38:50|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|6
1627277940000|2021-07-26 05:39:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1627277960000|2021-07-26 05:39:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627277980000|2021-07-26 05:39:40|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|5
1627278000000|2021-07-26 05:40:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627278010000|2021-07-26 05:40:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1627278090000|2021-07-26 05:41:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627278110000|2021-07-26 05:41:50|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|2
1627278120000|2021-07-26 05:42:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1627278160000|2021-07-26 05:42:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627278170000|2021-07-26 05:42:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627278200000|2021-07-26 05:43:20|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1627278210000|2021-07-26 05:43:30|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|3
1627278240000|2021-07-26 05:44:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627278250000|2021-07-26 05:44:10|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627278260000|2021-07-26 05:44:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627278280000|2021-07-26 05:44:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627278290000|2021-07-26 05:44:50|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|3
1627278300000|2021-07-26 05:45:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627278360000|2021-07-26 05:46:00|2962.8|2956.8|2961|2955|2962.8|2956.8|2961|2955|2
1627278390000|2021-07-26 05:46:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627278400000|2021-07-26 05:46:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627278410000|2021-07-26 05:46:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627278420000|2021-07-26 05:47:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627278450000|2021-07-26 05:47:30|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1627278460000|2021-07-26 05:47:40|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|2
1627278500000|2021-07-26 05:48:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1627278510000|2021-07-26 05:48:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627278520000|2021-07-26 05:48:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627278540000|2021-07-26 05:49:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1627278550000|2021-07-26 05:49:10|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|6
1627278560000|2021-07-26 05:49:20|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627278570000|2021-07-26 05:49:30|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1627278590000|2021-07-26 05:49:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627278600000|2021-07-26 05:50:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627278610000|2021-07-26 05:50:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1627278620000|2021-07-26 05:50:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627278670000|2021-07-26 05:51:10|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1627278700000|2021-07-26 05:51:40|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|3
1627278740000|2021-07-26 05:52:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627278760000|2021-07-26 05:52:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627278770000|2021-07-26 05:52:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627278780000|2021-07-26 05:53:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627278800000|2021-07-26 05:53:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627278810000|2021-07-26 05:53:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627278830000|2021-07-26 05:53:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627278840000|2021-07-26 05:54:00|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|3
1627278870000|2021-07-26 05:54:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|5
1627278880000|2021-07-26 05:54:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627278890000|2021-07-26 05:54:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627278900000|2021-07-26 05:55:00|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|6
1627278940000|2021-07-26 05:55:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627278950000|2021-07-26 05:55:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627278960000|2021-07-26 05:56:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627279010000|2021-07-26 05:56:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627279100000|2021-07-26 05:58:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627279120000|2021-07-26 05:58:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1627279130000|2021-07-26 05:58:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627279140000|2021-07-26 05:59:00|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|9
1627279150000|2021-07-26 05:59:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|6
1627279160000|2021-07-26 05:59:20|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1627279190000|2021-07-26 05:59:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627279200000|2021-07-26 06:00:00|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964|2958|7
1627279210000|2021-07-26 06:00:10|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|2
1627279230000|2021-07-26 06:00:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627279260000|2021-07-26 06:01:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627279270000|2021-07-26 06:01:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627279290000|2021-07-26 06:01:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627279300000|2021-07-26 06:01:40|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1627279310000|2021-07-26 06:01:50|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627279320000|2021-07-26 06:02:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627279330000|2021-07-26 06:02:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627279350000|2021-07-26 06:02:30|2963.3|2957.3|2963|2957|2963.5|2957.5|2963|2957|5
1627279360000|2021-07-26 06:02:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627279400000|2021-07-26 06:03:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1627279410000|2021-07-26 06:03:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627279420000|2021-07-26 06:03:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1627279430000|2021-07-26 06:03:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627279440000|2021-07-26 06:04:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627279480000|2021-07-26 06:04:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627279490000|2021-07-26 06:04:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|5
1627279520000|2021-07-26 06:05:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627279530000|2021-07-26 06:05:30|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1627279540000|2021-07-26 06:05:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627279590000|2021-07-26 06:06:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1627279600000|2021-07-26 06:06:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627279620000|2021-07-26 06:07:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627279630000|2021-07-26 06:07:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627279650000|2021-07-26 06:07:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627279660000|2021-07-26 06:07:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|4
1627279670000|2021-07-26 06:07:50|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|5
1627279680000|2021-07-26 06:08:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627279690000|2021-07-26 06:08:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627279700000|2021-07-26 06:08:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|4
1627279710000|2021-07-26 06:08:30|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1627279720000|2021-07-26 06:08:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1627279740000|2021-07-26 06:09:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627279750000|2021-07-26 06:09:10|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1627279780000|2021-07-26 06:09:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627279800000|2021-07-26 06:10:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627279810000|2021-07-26 06:10:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627279840000|2021-07-26 06:10:40|2966.3|2960.3|2967|2961|2967.3|2961.3|2966.3|2960.3|3
1627279850000|2021-07-26 06:10:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627279860000|2021-07-26 06:11:00|2967|2961|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|6
1627279870000|2021-07-26 06:11:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1627279880000|2021-07-26 06:11:20|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627279890000|2021-07-26 06:11:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627279900000|2021-07-26 06:11:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627279910000|2021-07-26 06:11:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627279920000|2021-07-26 06:12:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1627279970000|2021-07-26 06:12:50|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|5
1627280000000|2021-07-26 06:13:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627280010000|2021-07-26 06:13:30|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1627280030000|2021-07-26 06:13:50|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|2
1627280040000|2021-07-26 06:14:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627280060000|2021-07-26 06:14:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627280070000|2021-07-26 06:14:30|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|5
1627280100000|2021-07-26 06:15:00|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1627280110000|2021-07-26 06:15:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627280130000|2021-07-26 06:15:30|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|3
1627280150000|2021-07-26 06:15:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627280160000|2021-07-26 06:16:00|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1627280170000|2021-07-26 06:16:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627280180000|2021-07-26 06:16:20|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|7
1627280190000|2021-07-26 06:16:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1627280210000|2021-07-26 06:16:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627280220000|2021-07-26 06:17:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627280230000|2021-07-26 06:17:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627280240000|2021-07-26 06:17:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627280260000|2021-07-26 06:17:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627280280000|2021-07-26 06:18:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627280290000|2021-07-26 06:18:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627280330000|2021-07-26 06:18:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627280430000|2021-07-26 06:20:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627280470000|2021-07-26 06:21:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627280480000|2021-07-26 06:21:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627280570000|2021-07-26 06:22:50|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|2
1627280580000|2021-07-26 06:23:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627280590000|2021-07-26 06:23:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627280610000|2021-07-26 06:23:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627280620000|2021-07-26 06:23:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627280630000|2021-07-26 06:23:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627280640000|2021-07-26 06:24:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627280650000|2021-07-26 06:24:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627280670000|2021-07-26 06:24:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627280700000|2021-07-26 06:25:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627280750000|2021-07-26 06:25:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627280760000|2021-07-26 06:26:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627280820000|2021-07-26 06:27:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1627280840000|2021-07-26 06:27:20|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1627280860000|2021-07-26 06:27:40|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|3
1627280960000|2021-07-26 06:29:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627280990000|2021-07-26 06:29:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627281010000|2021-07-26 06:30:10|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1627281020000|2021-07-26 06:30:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627281030000|2021-07-26 06:30:30|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|2
1627281040000|2021-07-26 06:30:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627281050000|2021-07-26 06:30:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627281060000|2021-07-26 06:31:00|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1627281070000|2021-07-26 06:31:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1627281090000|2021-07-26 06:31:30|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.5|2965.5|6
1627281100000|2021-07-26 06:31:40|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627281110000|2021-07-26 06:31:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627281120000|2021-07-26 06:32:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1627281140000|2021-07-26 06:32:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627281180000|2021-07-26 06:33:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627281190000|2021-07-26 06:33:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627281200000|2021-07-26 06:33:20|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1627281210000|2021-07-26 06:33:30|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|3
1627281230000|2021-07-26 06:33:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627281240000|2021-07-26 06:34:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627281250000|2021-07-26 06:34:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627281270000|2021-07-26 06:34:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627281310000|2021-07-26 06:35:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627281330000|2021-07-26 06:35:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1627281360000|2021-07-26 06:36:00|2973.5|2967.5|2974|2968|2974.8|2968.8|2973.5|2967.5|5
1627281370000|2021-07-26 06:36:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627281390000|2021-07-26 06:36:30|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1627281400000|2021-07-26 06:36:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627281470000|2021-07-26 06:37:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627281480000|2021-07-26 06:38:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1627281500000|2021-07-26 06:38:20|2975|2969|2976.3|2970.3|2976.5|2970.5|2975|2969|5
1627281510000|2021-07-26 06:38:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1627281540000|2021-07-26 06:39:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627281550000|2021-07-26 06:39:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627281580000|2021-07-26 06:39:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627281600000|2021-07-26 06:40:00|2976|2970|2977|2971|2977|2971|2976|2970|3
1627281610000|2021-07-26 06:40:10|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|3
1627281620000|2021-07-26 06:40:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627281650000|2021-07-26 06:40:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1627281660000|2021-07-26 06:41:00|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627281670000|2021-07-26 06:41:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627281680000|2021-07-26 06:41:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627281700000|2021-07-26 06:41:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627281710000|2021-07-26 06:41:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627281720000|2021-07-26 06:42:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627281730000|2021-07-26 06:42:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1627281740000|2021-07-26 06:42:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627281750000|2021-07-26 06:42:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627281760000|2021-07-26 06:42:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627281820000|2021-07-26 06:43:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627281830000|2021-07-26 06:43:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627281850000|2021-07-26 06:44:10|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1627281910000|2021-07-26 06:45:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1627281950000|2021-07-26 06:45:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627281960000|2021-07-26 06:46:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627282000000|2021-07-26 06:46:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627282010000|2021-07-26 06:46:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627282060000|2021-07-26 06:47:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1627282090000|2021-07-26 06:48:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627282120000|2021-07-26 06:48:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627282140000|2021-07-26 06:49:00|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1627282170000|2021-07-26 06:49:30|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|2
1627282180000|2021-07-26 06:49:40|2973.8|2967.8|2975.5|2969.5|2975.5|2969.5|2973.8|2967.8|5
1627282190000|2021-07-26 06:49:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627282210000|2021-07-26 06:50:10|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|3
1627282220000|2021-07-26 06:50:20|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|3
1627282250000|2021-07-26 06:50:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627282260000|2021-07-26 06:51:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627282270000|2021-07-26 06:51:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627282320000|2021-07-26 06:52:00|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1627282330000|2021-07-26 06:52:10|2975.3|2969.3|2974|2968|2975.3|2969.3|2974|2968|2
1627282340000|2021-07-26 06:52:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627282410000|2021-07-26 06:53:30|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|2
1627282430000|2021-07-26 06:53:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627282440000|2021-07-26 06:54:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627282470000|2021-07-26 06:54:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627282480000|2021-07-26 06:54:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|4
1627282500000|2021-07-26 06:55:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1627282510000|2021-07-26 06:55:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1627282580000|2021-07-26 06:56:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627282600000|2021-07-26 06:56:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627282610000|2021-07-26 06:56:50|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627282640000|2021-07-26 06:57:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1627282660000|2021-07-26 06:57:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1627282680000|2021-07-26 06:58:00|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|3
1627282710000|2021-07-26 06:58:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627282730000|2021-07-26 06:58:50|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1627282760000|2021-07-26 06:59:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1627282790000|2021-07-26 06:59:50|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|4
1627282800000|2021-07-26 07:00:00|2977.5|2971.5|2978|2972|2978.3|2972.3|2977.5|2971.5|3
1627282810000|2021-07-26 07:00:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627282820000|2021-07-26 07:00:20|2978|2972|2980.8|2974.8|2980.8|2974.8|2978|2972|6
1627282830000|2021-07-26 07:00:30|2981|2975|2978.5|2972.5|2981|2975|2978.5|2972.5|6
1627282840000|2021-07-26 07:00:40|2978.3|2972.3|2977|2971|2978.3|2972.3|2977|2971|3
1627282860000|2021-07-26 07:01:00|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|2
1627282870000|2021-07-26 07:01:10|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|3
1627282880000|2021-07-26 07:01:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1627282900000|2021-07-26 07:01:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627282910000|2021-07-26 07:01:50|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|4
1627282940000|2021-07-26 07:02:20|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|2
1627282980000|2021-07-26 07:03:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627282990000|2021-07-26 07:03:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1627283010000|2021-07-26 07:03:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627283020000|2021-07-26 07:03:40|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978.3|2972.3|5
1627283030000|2021-07-26 07:03:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1627283060000|2021-07-26 07:04:20|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|2
1627283100000|2021-07-26 07:05:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1627283110000|2021-07-26 07:05:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627283120000|2021-07-26 07:05:20|2977|2971|2978|2972|2978|2972|2977|2971|2
1627283130000|2021-07-26 07:05:30|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|4
1627283140000|2021-07-26 07:05:40|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|3
1627283160000|2021-07-26 07:06:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1627283170000|2021-07-26 07:06:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627283190000|2021-07-26 07:06:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627283210000|2021-07-26 07:06:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627283220000|2021-07-26 07:07:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627283260000|2021-07-26 07:07:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627283280000|2021-07-26 07:08:00|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|3
1627283290000|2021-07-26 07:08:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1627283310000|2021-07-26 07:08:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627283320000|2021-07-26 07:08:40|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1627283380000|2021-07-26 07:09:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1627283410000|2021-07-26 07:10:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627283440000|2021-07-26 07:10:40|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|4
1627283500000|2021-07-26 07:11:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627283530000|2021-07-26 07:12:10|2976|2970|2977|2971|2977|2971|2976|2970|3
1627283570000|2021-07-26 07:12:50|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|2
1627283580000|2021-07-26 07:13:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627283600000|2021-07-26 07:13:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627283610000|2021-07-26 07:13:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627283620000|2021-07-26 07:13:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1627283630000|2021-07-26 07:13:50|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1627283650000|2021-07-26 07:14:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627283660000|2021-07-26 07:14:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1627283690000|2021-07-26 07:14:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627283700000|2021-07-26 07:15:00|2974|2968|2975.5|2969.5|2975.5|2969.5|2974|2968|3
1627283730000|2021-07-26 07:15:30|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|2
1627283750000|2021-07-26 07:15:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627283770000|2021-07-26 07:16:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627283780000|2021-07-26 07:16:20|2973.5|2967.5|2972|2966|2973.5|2967.5|2972|2966|3
1627283800000|2021-07-26 07:16:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627283810000|2021-07-26 07:16:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627283820000|2021-07-26 07:17:00|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1627283870000|2021-07-26 07:17:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627283920000|2021-07-26 07:18:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627283950000|2021-07-26 07:19:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627283960000|2021-07-26 07:19:20|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|5
1627283990000|2021-07-26 07:19:50|2971|2965|2970|2964|2971|2965|2970|2964|4
1627284000000|2021-07-26 07:20:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627284010000|2021-07-26 07:20:10|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1627284030000|2021-07-26 07:20:30|2969.3|2963.3|2967.8|2961.8|2969.3|2963.3|2967.8|2961.8|2
1627284060000|2021-07-26 07:21:00|2968|2962|2970.5|2964.5|2970.5|2964.5|2968|2962|2
1627284080000|2021-07-26 07:21:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627284120000|2021-07-26 07:22:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627284160000|2021-07-26 07:22:40|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|2
1627284170000|2021-07-26 07:22:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627284190000|2021-07-26 07:23:10|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|2
1627284210000|2021-07-26 07:23:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627284250000|2021-07-26 07:24:10|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1627284260000|2021-07-26 07:24:20|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|3
1627284270000|2021-07-26 07:24:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1627284300000|2021-07-26 07:25:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627284310000|2021-07-26 07:25:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627284320000|2021-07-26 07:25:20|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627284330000|2021-07-26 07:25:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627284340000|2021-07-26 07:25:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627284350000|2021-07-26 07:25:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627284360000|2021-07-26 07:26:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627284380000|2021-07-26 07:26:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1627284390000|2021-07-26 07:26:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970|2964|4
1627284400000|2021-07-26 07:26:40|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1627284410000|2021-07-26 07:26:50|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|5
1627284420000|2021-07-26 07:27:00|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1627284430000|2021-07-26 07:27:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627284480000|2021-07-26 07:28:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627284490000|2021-07-26 07:28:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627284530000|2021-07-26 07:28:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627284540000|2021-07-26 07:29:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627284550000|2021-07-26 07:29:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627284620000|2021-07-26 07:30:20|2968.5|2962.5|2966.8|2960.8|2968.5|2962.5|2966.8|2960.8|3
1627284630000|2021-07-26 07:30:30|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|4
1627284640000|2021-07-26 07:30:40|2966|2960|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1627284650000|2021-07-26 07:30:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627284660000|2021-07-26 07:31:00|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1627284680000|2021-07-26 07:31:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627284710000|2021-07-26 07:31:50|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627284730000|2021-07-26 07:32:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1627284750000|2021-07-26 07:32:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627284760000|2021-07-26 07:32:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627284770000|2021-07-26 07:32:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627284780000|2021-07-26 07:33:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627284800000|2021-07-26 07:33:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627284900000|2021-07-26 07:35:00|2965|2959|2966.8|2960.8|2966.8|2960.8|2965|2959|3
1627284910000|2021-07-26 07:35:10|2966.5|2960.5|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|2
1627284930000|2021-07-26 07:35:30|2965.8|2959.8|2966|2960|2966.8|2960.8|2965.8|2959.8|7
1627284940000|2021-07-26 07:35:40|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1627284970000|2021-07-26 07:36:10|2966|2960|2967|2961|2967|2961|2966|2960|2
1627284990000|2021-07-26 07:36:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627285000000|2021-07-26 07:36:40|2966.5|2960.5|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|3
1627285010000|2021-07-26 07:36:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627285020000|2021-07-26 07:37:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1627285060000|2021-07-26 07:37:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627285070000|2021-07-26 07:37:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627285150000|2021-07-26 07:39:10|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627285160000|2021-07-26 07:39:20|2963.8|2957.8|2962.3|2956.3|2963.8|2957.8|2962.3|2956.3|6
1627285170000|2021-07-26 07:39:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1627285180000|2021-07-26 07:39:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627285270000|2021-07-26 07:41:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627285290000|2021-07-26 07:41:30|2962|2956|2962.8|2956.8|2963|2957|2962|2956|3
1627285300000|2021-07-26 07:41:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1627285310000|2021-07-26 07:41:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627285320000|2021-07-26 07:42:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627285330000|2021-07-26 07:42:10|2963|2957|2964|2958|2964|2958|2963|2957|3
1627285370000|2021-07-26 07:42:50|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627285390000|2021-07-26 07:43:10|2963|2957|2963|2957|2963|2957|2962.8|2956.8|3
1627285400000|2021-07-26 07:43:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627285430000|2021-07-26 07:43:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627285470000|2021-07-26 07:44:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627285490000|2021-07-26 07:44:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627285510000|2021-07-26 07:45:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1627285520000|2021-07-26 07:45:20|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1627285540000|2021-07-26 07:45:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627285580000|2021-07-26 07:46:20|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1627285590000|2021-07-26 07:46:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627285610000|2021-07-26 07:46:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627285750000|2021-07-26 07:49:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1627285780000|2021-07-26 07:49:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627285800000|2021-07-26 07:50:00|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|3
1627285810000|2021-07-26 07:50:10|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|5
1627285820000|2021-07-26 07:50:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1627285910000|2021-07-26 07:51:50|2961.3|2955.3|2961|2955|2961.5|2955.5|2961|2955|4
1627285920000|2021-07-26 07:52:00|2960.8|2954.8|2956.1|2950.1|2960.8|2954.8|2956.1|2950.1|2
1627285930000|2021-07-26 07:52:10|2955.6|2949.6|2953.9|2947.9|2955.6|2949.6|2953.9|2947.9|5
1627285950000|2021-07-26 07:52:30|2953.6|2947.6|2951.9|2945.9|2953.6|2947.6|2951.9|2945.9|2
1627285960000|2021-07-26 07:52:40|2952|2946|2950.4|2944.4|2952|2946|2950.4|2944.4|4
1627285970000|2021-07-26 07:52:50|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|2
1627285980000|2021-07-26 07:53:00|2950.4|2944.4|2950.6|2944.6|2950.9|2944.9|2950.4|2944.4|4
1627285990000|2021-07-26 07:53:10|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1627286000000|2021-07-26 07:53:20|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|3
1627286010000|2021-07-26 07:53:30|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|4
1627286020000|2021-07-26 07:53:40|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1627286030000|2021-07-26 07:53:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627286040000|2021-07-26 07:54:00|2948.8|2942.8|2950|2944|2950|2944|2948.8|2942.8|3
1627286050000|2021-07-26 07:54:10|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1627286070000|2021-07-26 07:54:30|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1627286080000|2021-07-26 07:54:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1627286090000|2021-07-26 07:54:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627286110000|2021-07-26 07:55:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1627286140000|2021-07-26 07:55:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627286230000|2021-07-26 07:57:10|2951.3|2945.3|2952.8|2946.8|2952.8|2946.8|2951.3|2945.3|4
1627286250000|2021-07-26 07:57:30|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1627286280000|2021-07-26 07:58:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1627286300000|2021-07-26 07:58:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1627286320000|2021-07-26 07:58:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1627286350000|2021-07-26 07:59:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627286370000|2021-07-26 07:59:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1627286400000|2021-07-26 08:00:00|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|5
1627286420000|2021-07-26 08:00:20|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|4
1627286430000|2021-07-26 08:00:30|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1627286440000|2021-07-26 08:00:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627286450000|2021-07-26 08:00:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1627286470000|2021-07-26 08:01:10|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|3
1627286480000|2021-07-26 08:01:20|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1627286510000|2021-07-26 08:01:50|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|3
1627286530000|2021-07-26 08:02:10|2956|2950|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1627286550000|2021-07-26 08:02:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1627286560000|2021-07-26 08:02:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1627286610000|2021-07-26 08:03:30|2955.8|2949.8|2954|2948|2955.8|2949.8|2954|2948|2
1627286620000|2021-07-26 08:03:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1627286640000|2021-07-26 08:04:00|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1627286650000|2021-07-26 08:04:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627286660000|2021-07-26 08:04:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627286680000|2021-07-26 08:04:40|2955|2949|2955.8|2949.8|2956|2950|2955|2949|5
1627286690000|2021-07-26 08:04:50|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1627286700000|2021-07-26 08:05:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627286710000|2021-07-26 08:05:10|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1627286720000|2021-07-26 08:05:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627286740000|2021-07-26 08:05:40|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1627286750000|2021-07-26 08:05:50|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1627286770000|2021-07-26 08:06:10|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|4
1627286780000|2021-07-26 08:06:20|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1627286790000|2021-07-26 08:06:30|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1627286800000|2021-07-26 08:06:40|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|5
1627286820000|2021-07-26 08:07:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1627286830000|2021-07-26 08:07:10|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627286840000|2021-07-26 08:07:20|2953.5|2947.5|2951.3|2945.3|2953.5|2947.5|2951.3|2945.3|7
1627286850000|2021-07-26 08:07:30|2951|2945|2949.5|2943.5|2951|2945|2949.5|2943.5|4
1627286860000|2021-07-26 08:07:40|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|6
1627286880000|2021-07-26 08:08:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|5
1627286890000|2021-07-26 08:08:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1627286900000|2021-07-26 08:08:20|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|3
1627286910000|2021-07-26 08:08:30|2947.3|2941.3|2949|2943|2949|2943|2947|2941|4
1627286920000|2021-07-26 08:08:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948|2942|4
1627286930000|2021-07-26 08:08:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627286970000|2021-07-26 08:09:30|2948.8|2942.8|2951.5|2945.5|2951.5|2945.5|2948.8|2942.8|2
1627286980000|2021-07-26 08:09:40|2951|2945|2950|2944|2951|2945|2950|2944|3
1627287000000|2021-07-26 08:10:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627287010000|2021-07-26 08:10:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1627287020000|2021-07-26 08:10:20|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|5
1627287030000|2021-07-26 08:10:30|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|3
1627287040000|2021-07-26 08:10:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1627287050000|2021-07-26 08:10:50|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1627287060000|2021-07-26 08:11:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1627287070000|2021-07-26 08:11:10|2953.3|2947.3|2952|2946|2953.3|2947.3|2952|2946|6
1627287080000|2021-07-26 08:11:20|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|5
1627287100000|2021-07-26 08:11:40|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1627287110000|2021-07-26 08:11:50|2951|2945|2949.8|2943.8|2951|2945|2949.8|2943.8|2
1627287120000|2021-07-26 08:12:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2948.8|2942.8|6
1627287130000|2021-07-26 08:12:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627287140000|2021-07-26 08:12:20|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|5
1627287150000|2021-07-26 08:12:30|2951.3|2945.3|2951.3|2945.3|2951.8|2945.8|2950.5|2944.5|6
1627287160000|2021-07-26 08:12:40|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1627287170000|2021-07-26 08:12:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1627287190000|2021-07-26 08:13:10|2951.3|2945.3|2952|2946|2952|2946|2951|2945|5
1627287210000|2021-07-26 08:13:30|2952.3|2946.3|2954.3|2948.3|2954.3|2948.3|2952.3|2946.3|4
1627287220000|2021-07-26 08:13:40|2954|2948|2955|2949|2955.5|2949.5|2953.8|2947.8|5
1627287230000|2021-07-26 08:13:50|2955.3|2949.3|2954|2948|2955.3|2949.3|2954|2948|3
1627287240000|2021-07-26 08:14:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627287250000|2021-07-26 08:14:10|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|3
1627287260000|2021-07-26 08:14:20|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1627287270000|2021-07-26 08:14:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627287280000|2021-07-26 08:14:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1627287290000|2021-07-26 08:14:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627287300000|2021-07-26 08:15:00|2952.5|2946.5|2952|2946|2952.8|2946.8|2952|2946|4
1627287310000|2021-07-26 08:15:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627287320000|2021-07-26 08:15:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627287330000|2021-07-26 08:15:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627287340000|2021-07-26 08:15:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1627287390000|2021-07-26 08:16:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627287420000|2021-07-26 08:17:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1627287430000|2021-07-26 08:17:10|2950.3|2944.3|2948.8|2942.8|2950.3|2944.3|2948.8|2942.8|5
1627287470000|2021-07-26 08:17:50|2949|2943|2948.8|2942.8|2950|2944|2948.8|2942.8|4
1627287490000|2021-07-26 08:18:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627287500000|2021-07-26 08:18:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|4
1627287510000|2021-07-26 08:18:30|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1627287520000|2021-07-26 08:18:40|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1627287540000|2021-07-26 08:19:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1627287550000|2021-07-26 08:19:10|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|4
1627287560000|2021-07-26 08:19:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.8|2941.8|3
1627287570000|2021-07-26 08:19:30|2947.8|2941.8|2947|2941|2948|2942|2947|2941|6
1627287580000|2021-07-26 08:19:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627287610000|2021-07-26 08:20:10|2947|2941|2948|2942|2948|2942|2947|2941|3
1627287620000|2021-07-26 08:20:20|2948.3|2942.3|2948.8|2942.8|2949.8|2943.8|2948|2942|8
1627287630000|2021-07-26 08:20:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1627287640000|2021-07-26 08:20:40|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1627287660000|2021-07-26 08:21:00|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1627287670000|2021-07-26 08:21:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|5
1627287680000|2021-07-26 08:21:20|2950|2944|2950.8|2944.8|2950.8|2944.8|2950|2944|4
1627287690000|2021-07-26 08:21:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1627287700000|2021-07-26 08:21:40|2950|2944|2950|2944|2950|2944|2949.3|2943.3|5
1627287710000|2021-07-26 08:21:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949|2943|4
1627287720000|2021-07-26 08:22:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1627287740000|2021-07-26 08:22:20|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|3
1627287760000|2021-07-26 08:22:40|2950.3|2944.3|2950.5|2944.5|2951|2945|2950.3|2944.3|5
1627287780000|2021-07-26 08:23:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627287790000|2021-07-26 08:23:10|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.3|2943.3|6
1627287840000|2021-07-26 08:24:00|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|2
1627287850000|2021-07-26 08:24:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1627287910000|2021-07-26 08:25:10|2951.3|2945.3|2949.5|2943.5|2951.3|2945.3|2949.5|2943.5|3
1627287920000|2021-07-26 08:25:20|2949.8|2943.8|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|3
1627287930000|2021-07-26 08:25:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1627287940000|2021-07-26 08:25:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1627287950000|2021-07-26 08:25:50|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1627287960000|2021-07-26 08:26:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627287970000|2021-07-26 08:26:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627287990000|2021-07-26 08:26:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627288010000|2021-07-26 08:26:50|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1627288030000|2021-07-26 08:27:10|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|2
1627288040000|2021-07-26 08:27:20|2947|2941|2947|2941|2947.8|2941.8|2947|2941|5
1627288060000|2021-07-26 08:27:40|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|2
1627288070000|2021-07-26 08:27:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627288080000|2021-07-26 08:28:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1627288100000|2021-07-26 08:28:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627288140000|2021-07-26 08:29:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1627288150000|2021-07-26 08:29:10|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1627288170000|2021-07-26 08:29:30|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1627288180000|2021-07-26 08:29:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1627288200000|2021-07-26 08:30:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627288210000|2021-07-26 08:30:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627288220000|2021-07-26 08:30:20|2950.3|2944.3|2949|2943|2950.3|2944.3|2949|2943|2
1627288230000|2021-07-26 08:30:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1627288240000|2021-07-26 08:30:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627288260000|2021-07-26 08:31:00|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1627288270000|2021-07-26 08:31:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1627288290000|2021-07-26 08:31:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627288310000|2021-07-26 08:31:50|2950|2944|2950|2944|2950.8|2944.8|2950|2944|4
1627288320000|2021-07-26 08:32:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1627288330000|2021-07-26 08:32:10|2950.5|2944.5|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|5
1627288340000|2021-07-26 08:32:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|3
1627288350000|2021-07-26 08:32:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1627288470000|2021-07-26 08:34:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1627288480000|2021-07-26 08:34:40|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1627288490000|2021-07-26 08:34:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627288520000|2021-07-26 08:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627288550000|2021-07-26 08:35:50|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|5
1627288560000|2021-07-26 08:36:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627288570000|2021-07-26 08:36:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627288580000|2021-07-26 08:36:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1627288590000|2021-07-26 08:36:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627288600000|2021-07-26 08:36:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1627288650000|2021-07-26 08:37:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627288710000|2021-07-26 08:38:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627288720000|2021-07-26 08:38:40|2951|2945|2950|2944|2951|2945|2950|2944|5
1627288750000|2021-07-26 08:39:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627288760000|2021-07-26 08:39:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1627288790000|2021-07-26 08:39:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627288800000|2021-07-26 08:40:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1627288860000|2021-07-26 08:41:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627288870000|2021-07-26 08:41:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1627288900000|2021-07-26 08:41:40|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1627288940000|2021-07-26 08:42:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1627288950000|2021-07-26 08:42:30|2950.3|2944.3|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|3
1627288960000|2021-07-26 08:42:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1627288980000|2021-07-26 08:43:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627289000000|2021-07-26 08:43:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1627289010000|2021-07-26 08:43:30|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1627289020000|2021-07-26 08:43:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1627289030000|2021-07-26 08:43:50|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1627289040000|2021-07-26 08:44:00|2949|2943|2950|2944|2950|2944|2949|2943|4
1627289080000|2021-07-26 08:44:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1627289090000|2021-07-26 08:44:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1627289100000|2021-07-26 08:45:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1627289120000|2021-07-26 08:45:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627289130000|2021-07-26 08:45:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627289150000|2021-07-26 08:45:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627289160000|2021-07-26 08:46:00|2950.8|2944.8|2950.3|2944.3|2951|2945|2950.3|2944.3|4
1627289170000|2021-07-26 08:46:10|2950|2944|2951|2945|2951|2945|2950|2944|5
1627289180000|2021-07-26 08:46:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627289210000|2021-07-26 08:46:50|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|6
1627289220000|2021-07-26 08:47:00|2951.5|2945.5|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|6
1627289230000|2021-07-26 08:47:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627289250000|2021-07-26 08:47:30|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1627289260000|2021-07-26 08:47:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1627289280000|2021-07-26 08:48:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951|2945|3
1627289290000|2021-07-26 08:48:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1627289300000|2021-07-26 08:48:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627289310000|2021-07-26 08:48:30|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|4
1627289320000|2021-07-26 08:48:40|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950|2944|4
1627289330000|2021-07-26 08:48:50|2950|2944|2949|2943|2950|2944|2949|2943|4
1627289340000|2021-07-26 08:49:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627289380000|2021-07-26 08:49:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627289400000|2021-07-26 08:50:00|2949.5|2943.5|2949.8|2943.8|2950.3|2944.3|2949.5|2943.5|4
1627289410000|2021-07-26 08:50:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1627289430000|2021-07-26 08:50:30|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|3
1627289460000|2021-07-26 08:51:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1627289480000|2021-07-26 08:51:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1627289520000|2021-07-26 08:52:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627289530000|2021-07-26 08:52:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1627289540000|2021-07-26 08:52:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627289560000|2021-07-26 08:52:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1627289580000|2021-07-26 08:53:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1627289600000|2021-07-26 08:53:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627289630000|2021-07-26 08:53:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1627289640000|2021-07-26 08:54:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627289650000|2021-07-26 08:54:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1627289670000|2021-07-26 08:54:30|2952.3|2946.3|2953.5|2947.5|2953.5|2947.5|2952.3|2946.3|2
1627289680000|2021-07-26 08:54:40|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1627289690000|2021-07-26 08:54:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1627289760000|2021-07-26 08:56:00|2953.3|2947.3|2955|2949|2955|2949|2953.3|2947.3|2
1627289770000|2021-07-26 08:56:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627289790000|2021-07-26 08:56:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627289800000|2021-07-26 08:56:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627289830000|2021-07-26 08:57:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1627289840000|2021-07-26 08:57:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627289850000|2021-07-26 08:57:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627289860000|2021-07-26 08:57:40|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1627289870000|2021-07-26 08:57:50|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|3
1627289880000|2021-07-26 08:58:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627289900000|2021-07-26 08:58:20|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627289910000|2021-07-26 08:58:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627289940000|2021-07-26 08:59:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1627289970000|2021-07-26 08:59:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627290010000|2021-07-26 09:00:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627290020000|2021-07-26 09:00:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1627290030000|2021-07-26 09:00:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627290040000|2021-07-26 09:00:40|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1627290060000|2021-07-26 09:01:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627290080000|2021-07-26 09:01:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627290090000|2021-07-26 09:01:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627290120000|2021-07-26 09:02:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627290150000|2021-07-26 09:02:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627290160000|2021-07-26 09:02:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627290180000|2021-07-26 09:03:00|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|4
1627290190000|2021-07-26 09:03:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1627290240000|2021-07-26 09:04:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1627290270000|2021-07-26 09:04:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627290280000|2021-07-26 09:04:40|2954.3|2948.3|2955.8|2949.8|2956.3|2950.3|2954.3|2948.3|4
1627290290000|2021-07-26 09:04:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627290300000|2021-07-26 09:05:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627290310000|2021-07-26 09:05:10|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1627290320000|2021-07-26 09:05:20|2956.5|2950.5|2957|2951|2957|2951|2956.3|2950.3|11
1627290330000|2021-07-26 09:05:30|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1627290340000|2021-07-26 09:05:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627290370000|2021-07-26 09:06:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627290390000|2021-07-26 09:06:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1627290430000|2021-07-26 09:07:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1627290460000|2021-07-26 09:07:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627290470000|2021-07-26 09:07:50|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1627290480000|2021-07-26 09:08:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627290520000|2021-07-26 09:08:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627290530000|2021-07-26 09:08:50|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1627290540000|2021-07-26 09:09:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1627290570000|2021-07-26 09:09:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1627290580000|2021-07-26 09:09:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627290600000|2021-07-26 09:10:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627290610000|2021-07-26 09:10:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1627290620000|2021-07-26 09:10:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627290650000|2021-07-26 09:10:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|4
1627290690000|2021-07-26 09:11:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1627290710000|2021-07-26 09:11:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1627290720000|2021-07-26 09:12:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1627290750000|2021-07-26 09:12:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627290760000|2021-07-26 09:12:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627290770000|2021-07-26 09:12:50|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|2
1627290780000|2021-07-26 09:13:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627290810000|2021-07-26 09:13:30|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|2
1627290820000|2021-07-26 09:13:40|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|2
1627290890000|2021-07-26 09:14:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1627290930000|2021-07-26 09:15:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627290990000|2021-07-26 09:16:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627291030000|2021-07-26 09:17:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627291070000|2021-07-26 09:17:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1627291190000|2021-07-26 09:19:50|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.5|2948.5|5
1627291200000|2021-07-26 09:20:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627291230000|2021-07-26 09:20:30|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1627291250000|2021-07-26 09:20:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.5|2948.5|6
1627291330000|2021-07-26 09:22:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1627291350000|2021-07-26 09:22:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1627291360000|2021-07-26 09:22:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627291370000|2021-07-26 09:22:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1627291420000|2021-07-26 09:23:40|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1627291430000|2021-07-26 09:23:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627291440000|2021-07-26 09:24:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1627291460000|2021-07-26 09:24:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1627291480000|2021-07-26 09:24:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|4
1627291520000|2021-07-26 09:25:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1627291670000|2021-07-26 09:27:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|3
1627291680000|2021-07-26 09:28:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627291740000|2021-07-26 09:29:00|2957.5|2951.5|2958|2952|2958|2952|2957.3|2951.3|4
1627291820000|2021-07-26 09:30:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627291880000|2021-07-26 09:31:20|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1627291890000|2021-07-26 09:31:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627291900000|2021-07-26 09:31:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1627291920000|2021-07-26 09:32:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1627291960000|2021-07-26 09:32:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627291980000|2021-07-26 09:33:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627291990000|2021-07-26 09:33:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1627292030000|2021-07-26 09:33:50|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|4
1627292040000|2021-07-26 09:34:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627292050000|2021-07-26 09:34:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1627292060000|2021-07-26 09:34:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627292080000|2021-07-26 09:34:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627292100000|2021-07-26 09:35:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627292130000|2021-07-26 09:35:30|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1627292140000|2021-07-26 09:35:40|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|2
1627292160000|2021-07-26 09:36:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627292180000|2021-07-26 09:36:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1627292190000|2021-07-26 09:36:30|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1627292200000|2021-07-26 09:36:40|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1627292220000|2021-07-26 09:37:00|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1627292300000|2021-07-26 09:38:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627292500000|2021-07-26 09:41:40|2956.8|2950.8|2959|2953|2959.5|2953.5|2956.8|2950.8|8
1627292510000|2021-07-26 09:41:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627292520000|2021-07-26 09:42:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1627292570000|2021-07-26 09:42:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627292580000|2021-07-26 09:43:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1627292590000|2021-07-26 09:43:10|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627292600000|2021-07-26 09:43:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627292610000|2021-07-26 09:43:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627292640000|2021-07-26 09:44:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627292660000|2021-07-26 09:44:20|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|2
1627292670000|2021-07-26 09:44:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627292680000|2021-07-26 09:44:40|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1627292840000|2021-07-26 09:47:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1627292850000|2021-07-26 09:47:30|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|3
1627292920000|2021-07-26 09:48:40|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|2
1627292930000|2021-07-26 09:48:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627293010000|2021-07-26 09:50:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627293040000|2021-07-26 09:50:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627293050000|2021-07-26 09:50:50|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627293070000|2021-07-26 09:51:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1627293080000|2021-07-26 09:51:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627293090000|2021-07-26 09:51:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1627293100000|2021-07-26 09:51:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627293140000|2021-07-26 09:52:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627293170000|2021-07-26 09:52:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|4
1627293210000|2021-07-26 09:53:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627293220000|2021-07-26 09:53:40|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|2
1627293230000|2021-07-26 09:53:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627293260000|2021-07-26 09:54:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1627293270000|2021-07-26 09:54:30|2961.3|2955.3|2959.5|2953.5|2961.3|2955.3|2959.5|2953.5|3
1627293280000|2021-07-26 09:54:40|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1627293290000|2021-07-26 09:54:50|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.5|2951.5|4
1627293360000|2021-07-26 09:56:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627293410000|2021-07-26 09:56:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1627293430000|2021-07-26 09:57:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627293440000|2021-07-26 09:57:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627293450000|2021-07-26 09:57:30|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1627293480000|2021-07-26 09:58:00|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1627293510000|2021-07-26 09:58:30|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|3
1627293520000|2021-07-26 09:58:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1627293540000|2021-07-26 09:59:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627293570000|2021-07-26 09:59:30|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1627293590000|2021-07-26 09:59:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|3
1627293600000|2021-07-26 10:00:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627293610000|2021-07-26 10:00:10|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|6
1627293630000|2021-07-26 10:00:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627293640000|2021-07-26 10:00:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627293670000|2021-07-26 10:01:10|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961|2955|4
1627293700000|2021-07-26 10:01:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627293710000|2021-07-26 10:01:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1627293720000|2021-07-26 10:02:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627293750000|2021-07-26 10:02:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627293760000|2021-07-26 10:02:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627293780000|2021-07-26 10:03:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1627293810000|2021-07-26 10:03:30|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627293820000|2021-07-26 10:03:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627293850000|2021-07-26 10:04:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1627293860000|2021-07-26 10:04:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627293870000|2021-07-26 10:04:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1627293880000|2021-07-26 10:04:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627293940000|2021-07-26 10:05:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1627293950000|2021-07-26 10:05:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627294000000|2021-07-26 10:06:40|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|3
1627294040000|2021-07-26 10:07:20|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1627294050000|2021-07-26 10:07:30|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1627294060000|2021-07-26 10:07:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1627294070000|2021-07-26 10:07:50|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|3
1627294080000|2021-07-26 10:08:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1627294090000|2021-07-26 10:08:10|2964.3|2958.3|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|4
1627294100000|2021-07-26 10:08:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627294120000|2021-07-26 10:08:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627294130000|2021-07-26 10:08:50|2964.8|2958.8|2964.8|2958.8|2965|2959|2964.3|2958.3|5
1627294140000|2021-07-26 10:09:00|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1627294160000|2021-07-26 10:09:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627294170000|2021-07-26 10:09:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1627294210000|2021-07-26 10:10:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627294220000|2021-07-26 10:10:20|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1627294230000|2021-07-26 10:10:30|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1627294240000|2021-07-26 10:10:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627294250000|2021-07-26 10:10:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627294330000|2021-07-26 10:12:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1627294340000|2021-07-26 10:12:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627294350000|2021-07-26 10:12:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627294360000|2021-07-26 10:12:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1627294420000|2021-07-26 10:13:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627294430000|2021-07-26 10:13:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627294510000|2021-07-26 10:15:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627294520000|2021-07-26 10:15:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627294540000|2021-07-26 10:15:40|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1627294550000|2021-07-26 10:15:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627294570000|2021-07-26 10:16:10|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1627294580000|2021-07-26 10:16:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627294590000|2021-07-26 10:16:30|2965|2959|2964.8|2958.8|2965|2959|2963.8|2957.8|5
1627294600000|2021-07-26 10:16:40|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627294690000|2021-07-26 10:18:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627294700000|2021-07-26 10:18:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627294710000|2021-07-26 10:18:30|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.5|2957.5|4
1627294780000|2021-07-26 10:19:40|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|2
1627294800000|2021-07-26 10:20:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627294870000|2021-07-26 10:21:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627294890000|2021-07-26 10:21:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627294900000|2021-07-26 10:21:40|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2961.5|2955.5|2
1627294920000|2021-07-26 10:22:00|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1627294930000|2021-07-26 10:22:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627294940000|2021-07-26 10:22:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1627294950000|2021-07-26 10:22:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627295010000|2021-07-26 10:23:30|2960.8|2954.8|2959|2953|2960.8|2954.8|2959|2953|2
1627295020000|2021-07-26 10:23:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1627295030000|2021-07-26 10:23:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627295040000|2021-07-26 10:24:00|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1627295050000|2021-07-26 10:24:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627295100000|2021-07-26 10:25:00|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1627295110000|2021-07-26 10:25:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627295120000|2021-07-26 10:25:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627295130000|2021-07-26 10:25:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627295150000|2021-07-26 10:25:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627295200000|2021-07-26 10:26:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1627295210000|2021-07-26 10:26:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627295220000|2021-07-26 10:27:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627295270000|2021-07-26 10:27:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627295290000|2021-07-26 10:28:10|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|2
1627295330000|2021-07-26 10:28:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627295360000|2021-07-26 10:29:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1627295390000|2021-07-26 10:29:50|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|2
1627295460000|2021-07-26 10:31:00|2957.3|2951.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|3
1627295480000|2021-07-26 10:31:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1627295500000|2021-07-26 10:31:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1627295510000|2021-07-26 10:31:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1627295550000|2021-07-26 10:32:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627295580000|2021-07-26 10:33:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627295610000|2021-07-26 10:33:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627295640000|2021-07-26 10:34:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1627295680000|2021-07-26 10:34:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627295700000|2021-07-26 10:35:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627295710000|2021-07-26 10:35:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627295720000|2021-07-26 10:35:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627295730000|2021-07-26 10:35:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1627295740000|2021-07-26 10:35:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627295750000|2021-07-26 10:35:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1627295770000|2021-07-26 10:36:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627295790000|2021-07-26 10:36:30|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1627295810000|2021-07-26 10:36:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627295820000|2021-07-26 10:37:00|2959.3|2953.3|2958|2952|2959.3|2953.3|2957.8|2951.8|4
1627295840000|2021-07-26 10:37:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627295850000|2021-07-26 10:37:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627295890000|2021-07-26 10:38:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1627295910000|2021-07-26 10:38:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627295930000|2021-07-26 10:38:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627295980000|2021-07-26 10:39:40|2960|2954|2959|2953|2960|2954|2958.8|2952.8|5
1627295990000|2021-07-26 10:39:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627296000000|2021-07-26 10:40:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627296020000|2021-07-26 10:40:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627296030000|2021-07-26 10:40:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1627296060000|2021-07-26 10:41:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1627296110000|2021-07-26 10:41:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627296120000|2021-07-26 10:42:00|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1627296130000|2021-07-26 10:42:10|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1627296150000|2021-07-26 10:42:30|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|5
1627296180000|2021-07-26 10:43:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627296240000|2021-07-26 10:44:00|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|5
1627296250000|2021-07-26 10:44:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627296320000|2021-07-26 10:45:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1627296330000|2021-07-26 10:45:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|4
1627296350000|2021-07-26 10:45:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627296410000|2021-07-26 10:46:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627296450000|2021-07-26 10:47:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627296460000|2021-07-26 10:47:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627296490000|2021-07-26 10:48:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627296510000|2021-07-26 10:48:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627296550000|2021-07-26 10:49:10|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|2
1627296560000|2021-07-26 10:49:20|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|3
1627296570000|2021-07-26 10:49:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627296580000|2021-07-26 10:49:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627296590000|2021-07-26 10:49:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627296670000|2021-07-26 10:51:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627296710000|2021-07-26 10:51:50|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1627296720000|2021-07-26 10:52:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1627296750000|2021-07-26 10:52:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1627296790000|2021-07-26 10:53:10|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1627296840000|2021-07-26 10:54:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627296910000|2021-07-26 10:55:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1627296920000|2021-07-26 10:55:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627296930000|2021-07-26 10:55:30|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627296940000|2021-07-26 10:55:40|2960|2954|2959|2953|2960|2954|2959|2953|2
1627297010000|2021-07-26 10:56:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627297050000|2021-07-26 10:57:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627297060000|2021-07-26 10:57:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1627297080000|2021-07-26 10:58:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627297090000|2021-07-26 10:58:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627297100000|2021-07-26 10:58:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627297110000|2021-07-26 10:58:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627297140000|2021-07-26 10:59:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627297160000|2021-07-26 10:59:20|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|2
1627297180000|2021-07-26 10:59:40|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627297220000|2021-07-26 11:00:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627297270000|2021-07-26 11:01:10|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|3
1627297290000|2021-07-26 11:01:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627297340000|2021-07-26 11:02:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627297350000|2021-07-26 11:02:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1627297370000|2021-07-26 11:02:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627297380000|2021-07-26 11:03:00|2963|2957|2961.8|2955.8|2963|2957|2961.8|2955.8|3
1627297390000|2021-07-26 11:03:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627297400000|2021-07-26 11:03:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627297440000|2021-07-26 11:04:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1627297470000|2021-07-26 11:04:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627297480000|2021-07-26 11:04:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627297500000|2021-07-26 11:05:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627297520000|2021-07-26 11:05:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627297540000|2021-07-26 11:05:40|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1627297560000|2021-07-26 11:06:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627297610000|2021-07-26 11:06:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627297650000|2021-07-26 11:07:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627297690000|2021-07-26 11:08:10|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1627297780000|2021-07-26 11:09:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627297830000|2021-07-26 11:10:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627297850000|2021-07-26 11:10:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627297860000|2021-07-26 11:11:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627297870000|2021-07-26 11:11:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627297880000|2021-07-26 11:11:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627297890000|2021-07-26 11:11:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627297900000|2021-07-26 11:11:40|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1627297930000|2021-07-26 11:12:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627297940000|2021-07-26 11:12:20|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|3
1627297950000|2021-07-26 11:12:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1627297960000|2021-07-26 11:12:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627297970000|2021-07-26 11:12:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627297980000|2021-07-26 11:13:00|2963.5|2957.5|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1627298010000|2021-07-26 11:13:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627298020000|2021-07-26 11:13:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1627298030000|2021-07-26 11:13:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627298050000|2021-07-26 11:14:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627298060000|2021-07-26 11:14:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627298070000|2021-07-26 11:14:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627298080000|2021-07-26 11:14:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627298120000|2021-07-26 11:15:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627298150000|2021-07-26 11:15:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627298160000|2021-07-26 11:16:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627298200000|2021-07-26 11:16:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627298250000|2021-07-26 11:17:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627298290000|2021-07-26 11:18:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627298370000|2021-07-26 11:19:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627298380000|2021-07-26 11:19:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627298390000|2021-07-26 11:19:50|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|2
1627298400000|2021-07-26 11:20:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627298460000|2021-07-26 11:21:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1627298490000|2021-07-26 11:21:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1627298540000|2021-07-26 11:22:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627298550000|2021-07-26 11:22:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1627298630000|2021-07-26 11:23:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627298710000|2021-07-26 11:25:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627298720000|2021-07-26 11:25:20|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|4
1627298740000|2021-07-26 11:25:40|2964|2958|2963.9|2957.9|2964|2958|2963.8|2957.8|3
1627298750000|2021-07-26 11:25:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627298790000|2021-07-26 11:26:30|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|2
1627298840000|2021-07-26 11:27:20|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627298910000|2021-07-26 11:28:30|2964.5|2958.5|2963.9|2957.9|2964.5|2958.5|2963.8|2957.8|3
1627298920000|2021-07-26 11:28:40|2964.6|2958.6|2964.3|2958.3|2964.6|2958.6|2964|2958|3
1627298940000|2021-07-26 11:29:00|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|2
1627298960000|2021-07-26 11:29:20|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1627298970000|2021-07-26 11:29:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627298990000|2021-07-26 11:29:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627299000000|2021-07-26 11:30:00|2965.1|2959.1|2965.5|2959.5|2965.5|2959.5|2965.1|2959.1|2
1627299010000|2021-07-26 11:30:10|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1627299020000|2021-07-26 11:30:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627299030000|2021-07-26 11:30:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627299050000|2021-07-26 11:30:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627299060000|2021-07-26 11:31:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627299070000|2021-07-26 11:31:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627299080000|2021-07-26 11:31:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1627299090000|2021-07-26 11:31:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627299100000|2021-07-26 11:31:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627299120000|2021-07-26 11:32:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1627299130000|2021-07-26 11:32:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299140000|2021-07-26 11:32:20|2966|2960|2967|2961|2967|2961|2966|2960|5
1627299150000|2021-07-26 11:32:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627299160000|2021-07-26 11:32:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627299180000|2021-07-26 11:33:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627299190000|2021-07-26 11:33:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627299200000|2021-07-26 11:33:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627299210000|2021-07-26 11:33:30|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.5|2961.5|2
1627299220000|2021-07-26 11:33:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1627299240000|2021-07-26 11:34:00|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|2
1627299260000|2021-07-26 11:34:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627299270000|2021-07-26 11:34:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1627299280000|2021-07-26 11:34:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627299310000|2021-07-26 11:35:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627299340000|2021-07-26 11:35:40|2967.6|2961.6|2968.8|2962.8|2968.8|2962.8|2967.6|2961.6|5
1627299370000|2021-07-26 11:36:10|2967.8|2961.8|2966.9|2960.9|2967.8|2961.8|2966.9|2960.9|2
1627299380000|2021-07-26 11:36:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1627299390000|2021-07-26 11:36:30|2967.1|2961.1|2967.5|2961.5|2967.5|2961.5|2967.1|2961.1|2
1627299400000|2021-07-26 11:36:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627299440000|2021-07-26 11:37:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627299450000|2021-07-26 11:37:30|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|3
1627299460000|2021-07-26 11:37:40|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1627299480000|2021-07-26 11:38:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627299500000|2021-07-26 11:38:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627299510000|2021-07-26 11:38:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627299520000|2021-07-26 11:38:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627299530000|2021-07-26 11:38:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627299550000|2021-07-26 11:39:10|2968|2962|2966|2960|2968|2962|2966|2960|4
1627299560000|2021-07-26 11:39:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299570000|2021-07-26 11:39:30|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1627299580000|2021-07-26 11:39:40|2965.6|2959.6|2965.8|2959.8|2966.8|2960.8|2965.6|2959.6|6
1627299590000|2021-07-26 11:39:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627299600000|2021-07-26 11:40:00|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|3
1627299610000|2021-07-26 11:40:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627299630000|2021-07-26 11:40:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299650000|2021-07-26 11:40:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627299660000|2021-07-26 11:41:00|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|2
1627299720000|2021-07-26 11:42:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627299730000|2021-07-26 11:42:10|2965.6|2959.6|2965.5|2959.5|2965.6|2959.6|2965.5|2959.5|2
1627299740000|2021-07-26 11:42:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627299750000|2021-07-26 11:42:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299770000|2021-07-26 11:42:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627299800000|2021-07-26 11:43:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299820000|2021-07-26 11:43:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627299860000|2021-07-26 11:44:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627299900000|2021-07-26 11:45:00|2966.5|2960.5|2966|2960|2966.6|2960.6|2966|2960|4
1627299910000|2021-07-26 11:45:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627299920000|2021-07-26 11:45:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627299930000|2021-07-26 11:45:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627299950000|2021-07-26 11:45:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627299960000|2021-07-26 11:46:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627299990000|2021-07-26 11:46:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627300000000|2021-07-26 11:46:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627300070000|2021-07-26 11:47:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627300160000|2021-07-26 11:49:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1627300170000|2021-07-26 11:49:30|2967|2961|2965.8|2959.8|2967|2961|2965.8|2959.8|2
1627300180000|2021-07-26 11:49:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1627300210000|2021-07-26 11:50:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627300220000|2021-07-26 11:50:20|2967.1|2961.1|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|2
1627300230000|2021-07-26 11:50:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627300240000|2021-07-26 11:50:40|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1627300250000|2021-07-26 11:50:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627300260000|2021-07-26 11:51:00|2965.9|2959.9|2965.6|2959.6|2966.5|2960.5|2965.6|2959.6|5
1627300270000|2021-07-26 11:51:10|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1627300290000|2021-07-26 11:51:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1627300300000|2021-07-26 11:51:40|2966|2960|2966.5|2960.5|2966.9|2960.9|2966|2960|4
1627300330000|2021-07-26 11:52:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627300350000|2021-07-26 11:52:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627300360000|2021-07-26 11:52:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627300370000|2021-07-26 11:52:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627300380000|2021-07-26 11:53:00|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627300410000|2021-07-26 11:53:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1627300420000|2021-07-26 11:53:40|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|2
1627300430000|2021-07-26 11:53:50|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1627300440000|2021-07-26 11:54:00|2966.6|2960.6|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|4
1627300470000|2021-07-26 11:54:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1627300480000|2021-07-26 11:54:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627300490000|2021-07-26 11:54:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1627300500000|2021-07-26 11:55:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967|2961|6
1627300510000|2021-07-26 11:55:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627300540000|2021-07-26 11:55:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627300580000|2021-07-26 11:56:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627300590000|2021-07-26 11:56:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627300610000|2021-07-26 11:56:50|2967.9|2961.9|2968|2962|2968|2962|2967.9|2961.9|2
1627300640000|2021-07-26 11:57:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627300650000|2021-07-26 11:57:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627300660000|2021-07-26 11:57:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627300670000|2021-07-26 11:57:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627300680000|2021-07-26 11:58:00|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|4
1627300720000|2021-07-26 11:58:40|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|2
1627300730000|2021-07-26 11:58:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627300740000|2021-07-26 11:59:00|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|7
1627300750000|2021-07-26 11:59:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|4
1627300790000|2021-07-26 11:59:50|2971.4|2965.4|2972|2966|2972|2966|2971.4|2965.4|3
1627300800000|2021-07-26 12:00:00|2971.9|2965.9|2970.8|2964.8|2971.9|2965.9|2970.8|2964.8|4
1627300810000|2021-07-26 12:00:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627300820000|2021-07-26 12:00:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627300830000|2021-07-26 12:00:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627300860000|2021-07-26 12:01:00|2970.8|2964.8|2972.4|2966.4|2972.5|2966.5|2970.8|2964.8|9
1627300870000|2021-07-26 12:01:10|2972.3|2966.3|2973.4|2967.4|2973.4|2967.4|2971.8|2965.8|6
1627300880000|2021-07-26 12:01:20|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|5
1627300890000|2021-07-26 12:01:30|2973.5|2967.5|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|10
1627300900000|2021-07-26 12:01:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1627300910000|2021-07-26 12:01:50|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1627300920000|2021-07-26 12:02:00|2972.8|2966.8|2972.9|2966.9|2973.3|2967.3|2972.8|2966.8|5
1627300930000|2021-07-26 12:02:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|4
1627300940000|2021-07-26 12:02:20|2973|2967|2972.6|2966.6|2973|2967|2972.6|2966.6|3
1627300980000|2021-07-26 12:03:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1627301010000|2021-07-26 12:03:30|2973.4|2967.4|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|4
1627301020000|2021-07-26 12:03:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627301040000|2021-07-26 12:04:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627301060000|2021-07-26 12:04:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627301070000|2021-07-26 12:04:30|2973.1|2967.1|2973.5|2967.5|2973.5|2967.5|2973.1|2967.1|3
1627301090000|2021-07-26 12:04:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1627301100000|2021-07-26 12:05:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301120000|2021-07-26 12:05:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627301130000|2021-07-26 12:05:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301160000|2021-07-26 12:06:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627301190000|2021-07-26 12:06:30|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1627301210000|2021-07-26 12:06:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627301220000|2021-07-26 12:07:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301240000|2021-07-26 12:07:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1627301250000|2021-07-26 12:07:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301270000|2021-07-26 12:07:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627301300000|2021-07-26 12:08:20|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1627301340000|2021-07-26 12:09:00|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|4
1627301350000|2021-07-26 12:09:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627301370000|2021-07-26 12:09:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301410000|2021-07-26 12:10:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627301420000|2021-07-26 12:10:20|2972.8|2966.8|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1627301430000|2021-07-26 12:10:30|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|7
1627301440000|2021-07-26 12:10:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627301460000|2021-07-26 12:11:00|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|5
1627301470000|2021-07-26 12:11:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627301480000|2021-07-26 12:11:20|2972.9|2966.9|2973|2967|2973|2967|2972.9|2966.9|2
1627301500000|2021-07-26 12:11:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627301520000|2021-07-26 12:12:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627301530000|2021-07-26 12:12:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627301570000|2021-07-26 12:12:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1627301580000|2021-07-26 12:13:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627301590000|2021-07-26 12:13:10|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973|2967|8
1627301600000|2021-07-26 12:13:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627301610000|2021-07-26 12:13:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627301630000|2021-07-26 12:13:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627301640000|2021-07-26 12:14:00|2972.8|2966.8|2971.9|2965.9|2972.8|2966.8|2971.9|2965.9|5
1627301670000|2021-07-26 12:14:30|2971.6|2965.6|2972.3|2966.3|2972.3|2966.3|2971.6|2965.6|2
1627301680000|2021-07-26 12:14:40|2971.8|2965.8|2971.6|2965.6|2971.8|2965.8|2971.6|2965.6|2
1627301690000|2021-07-26 12:14:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627301700000|2021-07-26 12:15:00|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|3
1627301710000|2021-07-26 12:15:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627301730000|2021-07-26 12:15:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1627301740000|2021-07-26 12:15:40|2971.4|2965.4|2970.5|2964.5|2971.4|2965.4|2970.5|2964.5|4
1627301750000|2021-07-26 12:15:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1627301760000|2021-07-26 12:16:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627301770000|2021-07-26 12:16:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627301780000|2021-07-26 12:16:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627301790000|2021-07-26 12:16:30|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|6
1627301800000|2021-07-26 12:16:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1627301810000|2021-07-26 12:16:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627301820000|2021-07-26 12:17:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627301840000|2021-07-26 12:17:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627301850000|2021-07-26 12:17:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627301880000|2021-07-26 12:18:00|2970.4|2964.4|2970.3|2964.3|2970.4|2964.4|2970.3|2964.3|2
1627301890000|2021-07-26 12:18:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627301910000|2021-07-26 12:18:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627301930000|2021-07-26 12:18:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627301980000|2021-07-26 12:19:40|2970.3|2964.3|2969.4|2963.4|2970.3|2964.3|2969.4|2963.4|2
1627301990000|2021-07-26 12:19:50|2969.1|2963.1|2969.8|2963.8|2969.8|2963.8|2969.1|2963.1|4
1627302000000|2021-07-26 12:20:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627302030000|2021-07-26 12:20:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627302040000|2021-07-26 12:20:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627302050000|2021-07-26 12:20:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627302070000|2021-07-26 12:21:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627302110000|2021-07-26 12:21:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1627302150000|2021-07-26 12:22:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1627302160000|2021-07-26 12:22:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627302170000|2021-07-26 12:22:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627302180000|2021-07-26 12:23:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627302190000|2021-07-26 12:23:10|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1627302210000|2021-07-26 12:23:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627302230000|2021-07-26 12:23:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627302240000|2021-07-26 12:24:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627302280000|2021-07-26 12:24:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1627302300000|2021-07-26 12:25:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627302310000|2021-07-26 12:25:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627302330000|2021-07-26 12:25:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1627302390000|2021-07-26 12:26:30|2971.5|2965.5|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|2
1627302400000|2021-07-26 12:26:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627302460000|2021-07-26 12:27:40|2972.5|2966.5|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|4
1627302490000|2021-07-26 12:28:10|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|3
1627302500000|2021-07-26 12:28:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627302510000|2021-07-26 12:28:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627302520000|2021-07-26 12:28:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1627302540000|2021-07-26 12:29:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627302560000|2021-07-26 12:29:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627302570000|2021-07-26 12:29:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627302580000|2021-07-26 12:29:40|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|3
1627302600000|2021-07-26 12:30:00|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|3
1627302610000|2021-07-26 12:30:10|2972.9|2966.9|2972.3|2966.3|2972.9|2966.9|2972.3|2966.3|2
1627302630000|2021-07-26 12:30:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627302700000|2021-07-26 12:31:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627302710000|2021-07-26 12:31:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627302720000|2021-07-26 12:32:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1627302730000|2021-07-26 12:32:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627302750000|2021-07-26 12:32:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627302760000|2021-07-26 12:32:40|2972|2966|2971.9|2965.9|2972|2966|2971.9|2965.9|2
1627302770000|2021-07-26 12:32:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627302780000|2021-07-26 12:33:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627302800000|2021-07-26 12:33:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627302880000|2021-07-26 12:34:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627302890000|2021-07-26 12:34:50|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2970.9|2964.9|4
1627302900000|2021-07-26 12:35:00|2971.4|2965.4|2972|2966|2972|2966|2971.4|2965.4|2
1627302910000|2021-07-26 12:35:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627302920000|2021-07-26 12:35:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627302940000|2021-07-26 12:35:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627302970000|2021-07-26 12:36:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627303000000|2021-07-26 12:36:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627303020000|2021-07-26 12:37:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627303050000|2021-07-26 12:37:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627303060000|2021-07-26 12:37:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627303070000|2021-07-26 12:37:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627303120000|2021-07-26 12:38:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627303180000|2021-07-26 12:39:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1627303240000|2021-07-26 12:40:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1627303270000|2021-07-26 12:41:10|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1627303280000|2021-07-26 12:41:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1627303360000|2021-07-26 12:42:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627303380000|2021-07-26 12:43:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627303400000|2021-07-26 12:43:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627303420000|2021-07-26 12:43:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627303460000|2021-07-26 12:44:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627303470000|2021-07-26 12:44:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627303480000|2021-07-26 12:44:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627303500000|2021-07-26 12:45:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627303530000|2021-07-26 12:45:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627303550000|2021-07-26 12:45:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627303570000|2021-07-26 12:46:10|2972.3|2966.3|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|2
1627303590000|2021-07-26 12:46:30|2972.3|2966.3|2973.6|2967.6|2973.6|2967.6|2972.3|2966.3|3
1627303610000|2021-07-26 12:46:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627303620000|2021-07-26 12:47:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627303630000|2021-07-26 12:47:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627303660000|2021-07-26 12:47:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627303760000|2021-07-26 12:49:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627303780000|2021-07-26 12:49:40|2973.3|2967.3|2972|2966|2973.3|2967.3|2971.8|2965.8|4
1627303790000|2021-07-26 12:49:50|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|4
1627303800000|2021-07-26 12:50:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627303820000|2021-07-26 12:50:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627303840000|2021-07-26 12:50:40|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1627303850000|2021-07-26 12:50:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627303860000|2021-07-26 12:51:00|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|2
1627303900000|2021-07-26 12:51:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627303930000|2021-07-26 12:52:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627303950000|2021-07-26 12:52:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627303960000|2021-07-26 12:52:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627303970000|2021-07-26 12:52:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627304050000|2021-07-26 12:54:10|2974|2968|2973.8|2967.8|2974|2968|2973|2967|3
1627304060000|2021-07-26 12:54:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627304070000|2021-07-26 12:54:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1627304100000|2021-07-26 12:55:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627304130000|2021-07-26 12:55:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1627304150000|2021-07-26 12:55:50|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|2
1627304160000|2021-07-26 12:56:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627304170000|2021-07-26 12:56:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1627304180000|2021-07-26 12:56:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.5|2967.5|5
1627304200000|2021-07-26 12:56:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627304240000|2021-07-26 12:57:20|2975.1|2969.1|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|2
1627304260000|2021-07-26 12:57:40|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1627304270000|2021-07-26 12:57:50|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627304310000|2021-07-26 12:58:30|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1627304320000|2021-07-26 12:58:40|2976.8|2970.8|2976.6|2970.6|2976.8|2970.8|2976.5|2970.5|3
1627304340000|2021-07-26 12:59:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1627304350000|2021-07-26 12:59:10|2976|2970|2975.3|2969.3|2976|2970|2974.9|2968.9|5
1627304360000|2021-07-26 12:59:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627304370000|2021-07-26 12:59:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1627304380000|2021-07-26 12:59:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627304400000|2021-07-26 13:00:00|2976.8|2970.8|2976|2970|2979|2973|2976|2970|13
1627304410000|2021-07-26 13:00:10|2975.8|2969.8|2977.3|2971.3|2977.5|2971.5|2975.8|2969.8|11
1627304420000|2021-07-26 13:00:20|2977|2971|2976|2970|2977.8|2971.8|2976|2970|11
1627304430000|2021-07-26 13:00:30|2975.5|2969.5|2977|2971|2977|2971|2974.8|2968.8|10
1627304440000|2021-07-26 13:00:40|2977.8|2971.8|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|5
1627304450000|2021-07-26 13:00:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627304460000|2021-07-26 13:01:00|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|9
1627304470000|2021-07-26 13:01:10|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979|2973|7
1627304480000|2021-07-26 13:01:20|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|4
1627304490000|2021-07-26 13:01:30|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981|2975|11
1627304500000|2021-07-26 13:01:40|2981.5|2975.5|2981.5|2975.5|2982|2976|2981.5|2975.5|7
1627304510000|2021-07-26 13:01:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1627304520000|2021-07-26 13:02:00|2982|2976|2981.5|2975.5|2982|2976|2981|2975|5
1627304530000|2021-07-26 13:02:10|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1627304540000|2021-07-26 13:02:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627304550000|2021-07-26 13:02:30|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.1|2975.1|4
1627304560000|2021-07-26 13:02:40|2980.9|2974.9|2981.3|2975.3|2982|2976|2980.9|2974.9|7
1627304570000|2021-07-26 13:02:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|5
1627304580000|2021-07-26 13:03:00|2981.9|2975.9|2982|2976|2982.5|2976.5|2981.9|2975.9|5
1627304590000|2021-07-26 13:03:10|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1627304610000|2021-07-26 13:03:30|2982.4|2976.4|2982.9|2976.9|2983.3|2977.3|2982.4|2976.4|4
1627304620000|2021-07-26 13:03:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1627304640000|2021-07-26 13:04:00|2982.8|2976.8|2982.6|2976.6|2983.3|2977.3|2982.6|2976.6|4
1627304650000|2021-07-26 13:04:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|7
1627304660000|2021-07-26 13:04:20|2982|2976|2982.3|2976.3|2982.8|2976.8|2981.9|2975.9|9
1627304670000|2021-07-26 13:04:30|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.5|2975.5|6
1627304680000|2021-07-26 13:04:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|8
1627304690000|2021-07-26 13:04:50|2982.5|2976.5|2984|2978|2984.5|2978.5|2982.5|2976.5|14
1627304700000|2021-07-26 13:05:00|2984.3|2978.3|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|7
1627304710000|2021-07-26 13:05:10|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|4
1627304720000|2021-07-26 13:05:20|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1627304730000|2021-07-26 13:05:30|2984.8|2978.8|2984.5|2978.5|2985|2979|2984|2978|7
1627304740000|2021-07-26 13:05:40|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1627304750000|2021-07-26 13:05:50|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|8
1627304760000|2021-07-26 13:06:00|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|5
1627304770000|2021-07-26 13:06:10|2985.3|2979.3|2987|2981|2987.3|2981.3|2985.3|2979.3|12
1627304780000|2021-07-26 13:06:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1627304790000|2021-07-26 13:06:30|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1627304800000|2021-07-26 13:06:40|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1627304820000|2021-07-26 13:07:00|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1627304830000|2021-07-26 13:07:10|2988|2982|2988.5|2982.5|2988.8|2982.8|2988|2982|7
1627304840000|2021-07-26 13:07:20|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|5
1627304850000|2021-07-26 13:07:30|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1627304860000|2021-07-26 13:07:40|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1627304870000|2021-07-26 13:07:50|2989.5|2983.5|2989.8|2983.8|2989.9|2983.9|2989.5|2983.5|4
1627304880000|2021-07-26 13:08:00|2990.1|2984.1|2991.4|2985.4|2991.4|2985.4|2990|2984|14
1627304890000|2021-07-26 13:08:10|2991.6|2985.6|2991|2985|2992.5|2986.5|2991|2985|10
1627304900000|2021-07-26 13:08:20|2991.3|2985.3|2991.6|2985.6|2991.6|2985.6|2991.3|2985.3|5
1627304910000|2021-07-26 13:08:30|2991.5|2985.5|2991|2985|2991.9|2985.9|2991|2985|8
1627304920000|2021-07-26 13:08:40|2991.3|2985.3|2992.1|2986.1|2992.3|2986.3|2991.3|2985.3|6
1627304930000|2021-07-26 13:08:50|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|8
1627304940000|2021-07-26 13:09:00|2991.3|2985.3|2990.5|2984.5|2991.5|2985.5|2989.8|2983.8|8
1627304950000|2021-07-26 13:09:10|2990.3|2984.3|2990.5|2984.5|2991.1|2985.1|2990.3|2984.3|7
1627304960000|2021-07-26 13:09:20|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|6
1627304970000|2021-07-26 13:09:30|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|11
1627304980000|2021-07-26 13:09:40|2990.5|2984.5|2990.8|2984.8|2990.9|2984.9|2990.3|2984.3|6
1627304990000|2021-07-26 13:09:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1627305000000|2021-07-26 13:10:00|2990.5|2984.5|2991.5|2985.5|2992.3|2986.3|2990.5|2984.5|11
1627305010000|2021-07-26 13:10:10|2991.8|2985.8|2991|2985|2992.3|2986.3|2991|2985|7
1627305020000|2021-07-26 13:10:20|2991.3|2985.3|2993.5|2987.5|2993.5|2987.5|2991.3|2985.3|12
1627305030000|2021-07-26 13:10:30|2993.4|2987.4|2995|2989|2995|2989|2993.3|2987.3|13
1627305040000|2021-07-26 13:10:40|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.3|2988.3|9
1627305050000|2021-07-26 13:10:50|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1627305060000|2021-07-26 13:11:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994|2988|13
1627305070000|2021-07-26 13:11:10|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|7
1627305080000|2021-07-26 13:11:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1627305090000|2021-07-26 13:11:30|2995.9|2989.9|2995|2989|2996.5|2990.5|2994.8|2988.8|16
1627305100000|2021-07-26 13:11:40|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.3|2987.3|12
1627305110000|2021-07-26 13:11:50|2993.8|2987.8|2992.8|2986.8|2994.3|2988.3|2992.8|2986.8|11
1627305120000|2021-07-26 13:12:00|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992|2986|6
1627305130000|2021-07-26 13:12:10|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991|2985|12
1627305140000|2021-07-26 13:12:20|2991|2985|2990.5|2984.5|2991|2985|2990|2984|7
1627305150000|2021-07-26 13:12:30|2990.3|2984.3|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|11
1627305160000|2021-07-26 13:12:40|2989.8|2983.8|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|9
1627305170000|2021-07-26 13:12:50|2990|2984|2989.3|2983.3|2990|2984|2989|2983|10
1627305180000|2021-07-26 13:13:00|2989|2983|2988.5|2982.5|2989|2983|2987.8|2981.8|8
1627305190000|2021-07-26 13:13:10|2988.8|2982.8|2988.8|2982.8|2989.1|2983.1|2988.5|2982.5|6
1627305200000|2021-07-26 13:13:20|2989|2983|2990|2984|2990|2984|2989|2983|6
1627305210000|2021-07-26 13:13:30|2990.3|2984.3|2990.8|2984.8|2991|2985|2990.3|2984.3|5
1627305220000|2021-07-26 13:13:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1627305230000|2021-07-26 13:13:50|2991.3|2985.3|2992|2986|2992|2986|2991|2985|10
1627305240000|2021-07-26 13:14:00|2992.3|2986.3|2992.8|2986.8|2992.9|2986.9|2992.3|2986.3|5
1627305250000|2021-07-26 13:14:10|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1627305260000|2021-07-26 13:14:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627305270000|2021-07-26 13:14:30|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|4
1627305280000|2021-07-26 13:14:40|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|3
1627305290000|2021-07-26 13:14:50|2991.3|2985.3|2992.3|2986.3|2992.5|2986.5|2991.3|2985.3|7
1627305300000|2021-07-26 13:15:00|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|5
1627305310000|2021-07-26 13:15:10|2992.6|2986.6|2994|2988|2994|2988|2992.6|2986.6|8
1627305320000|2021-07-26 13:15:20|2993.8|2987.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|13
1627305330000|2021-07-26 13:15:30|2993.8|2987.8|2994|2988|2994.5|2988.5|2993.8|2987.8|7
1627305340000|2021-07-26 13:15:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627305350000|2021-07-26 13:15:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1627305360000|2021-07-26 13:16:00|2993.5|2987.5|2994.3|2988.3|2994.5|2988.5|2993.5|2987.5|5
1627305370000|2021-07-26 13:16:10|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2994.6|2988.6|5
1627305380000|2021-07-26 13:16:20|2995|2989|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|7
1627305390000|2021-07-26 13:16:30|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|5
1627305400000|2021-07-26 13:16:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627305410000|2021-07-26 13:16:50|2996.1|2990.1|2996.1|2990.1|2996.4|2990.4|2995.4|2989.4|9
1627305420000|2021-07-26 13:17:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627305430000|2021-07-26 13:17:10|2996.5|2990.5|2996.8|2990.8|2997.3|2991.3|2996.5|2990.5|7
1627305440000|2021-07-26 13:17:20|2996.5|2990.5|2997|2991|2997.1|2991.1|2996.5|2990.5|7
1627305450000|2021-07-26 13:17:30|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1627305460000|2021-07-26 13:17:40|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627305470000|2021-07-26 13:17:50|2997|2991|2997|2991|2997.3|2991.3|2996.8|2990.8|7
1627305490000|2021-07-26 13:18:10|2997.3|2991.3|2995.3|2989.3|2997.3|2991.3|2995.3|2989.3|9
1627305500000|2021-07-26 13:18:20|2995.5|2989.5|2995|2989|2996|2990|2994.5|2988.5|12
1627305510000|2021-07-26 13:18:30|2994.8|2988.8|2996|2990|2996.3|2990.3|2994.5|2988.5|12
1627305520000|2021-07-26 13:18:40|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996|2990|8
1627305530000|2021-07-26 13:18:50|2996|2990|2995.5|2989.5|2996.5|2990.5|2995.3|2989.3|10
1627305540000|2021-07-26 13:19:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|7
1627305550000|2021-07-26 13:19:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|7
1627305560000|2021-07-26 13:19:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|5
1627305570000|2021-07-26 13:19:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1627305590000|2021-07-26 13:19:50|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.3|2988.3|5
1627305600000|2021-07-26 13:20:00|2994.6|2988.6|2995.5|2989.5|2995.8|2989.8|2994.6|2988.6|5
1627305610000|2021-07-26 13:20:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|3
1627305620000|2021-07-26 13:20:20|2995.5|2989.5|2995.5|2989.5|2995.6|2989.6|2995.3|2989.3|6
1627305630000|2021-07-26 13:20:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627305640000|2021-07-26 13:20:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|8
1627305650000|2021-07-26 13:20:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|4
1627305660000|2021-07-26 13:21:00|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994|2988|13
1627305670000|2021-07-26 13:21:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627305680000|2021-07-26 13:21:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994|2988|4
1627305690000|2021-07-26 13:21:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|6
1627305700000|2021-07-26 13:21:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1627305710000|2021-07-26 13:21:50|2994|2988|2992.9|2986.9|2994|2988|2992.8|2986.8|9
1627305720000|2021-07-26 13:22:00|2993|2987|2993.6|2987.6|2993.6|2987.6|2993|2987|6
1627305730000|2021-07-26 13:22:10|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1627305740000|2021-07-26 13:22:20|2993.3|2987.3|2994|2988|2994.3|2988.3|2993.3|2987.3|6
1627305750000|2021-07-26 13:22:30|2993.8|2987.8|2993.5|2987.5|2994|2988|2993.5|2987.5|10
1627305760000|2021-07-26 13:22:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1627305770000|2021-07-26 13:22:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|5
1627305780000|2021-07-26 13:23:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|7
1627305790000|2021-07-26 13:23:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627305800000|2021-07-26 13:23:20|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|6
1627305810000|2021-07-26 13:23:30|2992.5|2986.5|2993|2987|2993|2987|2992.3|2986.3|8
1627305820000|2021-07-26 13:23:40|2992.8|2986.8|2993.3|2987.3|2993.5|2987.5|2992.8|2986.8|7
1627305830000|2021-07-26 13:23:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627305840000|2021-07-26 13:24:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|6
1627305850000|2021-07-26 13:24:10|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|5
1627305860000|2021-07-26 13:24:20|2993.5|2987.5|2994|2988|2994.3|2988.3|2993.5|2987.5|6
1627305870000|2021-07-26 13:24:30|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2992.8|2986.8|11
1627305880000|2021-07-26 13:24:40|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.5|2986.5|4
1627305890000|2021-07-26 13:24:50|2992.5|2986.5|2991.1|2985.1|2992.5|2986.5|2991.1|2985.1|5
1627305900000|2021-07-26 13:25:00|2991|2985|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|11
1627305910000|2021-07-26 13:25:10|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1627305920000|2021-07-26 13:25:20|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|5
1627305930000|2021-07-26 13:25:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|9
1627305940000|2021-07-26 13:25:40|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|8
1627305950000|2021-07-26 13:25:50|2992.3|2986.3|2992.4|2986.4|2993.3|2987.3|2992.3|2986.3|7
1627305960000|2021-07-26 13:26:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1627305970000|2021-07-26 13:26:10|2992.8|2986.8|2993.3|2987.3|2993.4|2987.4|2992.8|2986.8|6
1627305980000|2021-07-26 13:26:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|8
1627305990000|2021-07-26 13:26:30|2993|2987|2992.3|2986.3|2993.5|2987.5|2992|2986|9
1627306010000|2021-07-26 13:26:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1627306020000|2021-07-26 13:27:00|2992.5|2986.5|2992.4|2986.4|2992.5|2986.5|2992.4|2986.4|2
1627306030000|2021-07-26 13:27:10|2992.1|2986.1|2991.8|2985.8|2992.1|2986.1|2991.6|2985.6|5
1627306040000|2021-07-26 13:27:20|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1627306060000|2021-07-26 13:27:40|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.3|2985.3|6
1627306070000|2021-07-26 13:27:50|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|8
1627306080000|2021-07-26 13:28:00|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2990.6|2984.6|2
1627306100000|2021-07-26 13:28:20|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|5
1627306110000|2021-07-26 13:28:30|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|3
1627306120000|2021-07-26 13:28:40|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|8
1627306130000|2021-07-26 13:28:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|6
1627306140000|2021-07-26 13:29:00|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|8
1627306150000|2021-07-26 13:29:10|2989.5|2983.5|2988|2982|2989.5|2983.5|2988|2982|3
1627306160000|2021-07-26 13:29:20|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1627306170000|2021-07-26 13:29:30|2987.5|2981.5|2989.3|2983.3|2989.5|2983.5|2987.3|2981.3|11
1627306180000|2021-07-26 13:29:40|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|6
1627306190000|2021-07-26 13:29:50|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|4
1627306200000|2021-07-26 13:30:00|2990.5|2984.5|2992.5|2986.5|2992.5|2986.5|2990.5|2984.5|10
1627306210000|2021-07-26 13:30:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|3
1627306220000|2021-07-26 13:30:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2991.9|2985.9|6
1627306230000|2021-07-26 13:30:30|2992.1|2986.1|2992.8|2986.8|2992.8|2986.8|2991.9|2985.9|7
1627306240000|2021-07-26 13:30:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|4
1627306250000|2021-07-26 13:30:50|2992.5|2986.5|2993|2987|2993.5|2987.5|2992.5|2986.5|6
1627306260000|2021-07-26 13:31:00|2993.3|2987.3|2994|2988|2994.5|2988.5|2993.3|2987.3|12
1627306270000|2021-07-26 13:31:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|4
1627306280000|2021-07-26 13:31:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|5
1627306290000|2021-07-26 13:31:30|2994|2988|2993.5|2987.5|2994|2988|2993|2987|9
1627306300000|2021-07-26 13:31:40|2994.3|2988.3|2994.8|2988.8|2995.3|2989.3|2994.3|2988.3|14
1627306310000|2021-07-26 13:31:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|4
1627306320000|2021-07-26 13:32:00|2995|2989|2996|2990|2996|2990|2994.8|2988.8|11
1627306330000|2021-07-26 13:32:10|2995.8|2989.8|2994.6|2988.6|2995.8|2989.8|2994.6|2988.6|3
1627306340000|2021-07-26 13:32:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|5
1627306350000|2021-07-26 13:32:30|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627306380000|2021-07-26 13:33:00|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2994.9|2988.9|7
1627306390000|2021-07-26 13:33:10|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.5|2989.5|11
1627306400000|2021-07-26 13:33:20|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.5|2987.5|13
1627306410000|2021-07-26 13:33:30|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|9
1627306420000|2021-07-26 13:33:40|2995|2989|2995|2989|2995.3|2989.3|2994.1|2988.1|7
1627306430000|2021-07-26 13:33:50|2994.9|2988.9|2994.5|2988.5|2995|2989|2994|2988|9
1627306440000|2021-07-26 13:34:00|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.5|2988.5|11
1627306450000|2021-07-26 13:34:10|2995|2989|2995.5|2989.5|2995.8|2989.8|2995|2989|5
1627306460000|2021-07-26 13:34:20|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995|2989|7
1627306470000|2021-07-26 13:34:30|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|5
1627306480000|2021-07-26 13:34:40|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|8
1627306490000|2021-07-26 13:34:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627306500000|2021-07-26 13:35:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|4
1627306510000|2021-07-26 13:35:10|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|5
1627306520000|2021-07-26 13:35:20|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1627306530000|2021-07-26 13:35:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1627306540000|2021-07-26 13:35:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627306550000|2021-07-26 13:35:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627306560000|2021-07-26 13:36:00|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|8
1627306570000|2021-07-26 13:36:10|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1627306580000|2021-07-26 13:36:20|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|3
1627306590000|2021-07-26 13:36:30|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|6
1627306600000|2021-07-26 13:36:40|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|3
1627306610000|2021-07-26 13:36:50|2995|2989|2994.5|2988.5|2995|2989|2993|2987|14
1627306620000|2021-07-26 13:37:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1627306640000|2021-07-26 13:37:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1627306650000|2021-07-26 13:37:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627306660000|2021-07-26 13:37:40|2994.3|2988.3|2993.3|2987.3|2994.5|2988.5|2993.3|2987.3|5
1627306670000|2021-07-26 13:37:50|2993|2987|2993|2987|2993.3|2987.3|2993|2987|5
1627306680000|2021-07-26 13:38:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|6
1627306690000|2021-07-26 13:38:10|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|5
1627306700000|2021-07-26 13:38:20|2993|2987|2993|2987|2993.3|2987.3|2993|2987|5
1627306710000|2021-07-26 13:38:30|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|4
1627306720000|2021-07-26 13:38:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1627306740000|2021-07-26 13:39:00|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1627306760000|2021-07-26 13:39:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994|2988|4
1627306770000|2021-07-26 13:39:30|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|6
1627306780000|2021-07-26 13:39:40|2993.5|2987.5|2994|2988|2994.3|2988.3|2993.5|2987.5|7
1627306790000|2021-07-26 13:39:50|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994|2988|5
1627306800000|2021-07-26 13:40:00|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|2
1627306810000|2021-07-26 13:40:10|2995|2989|2996.5|2990.5|2996.5|2990.5|2995|2989|8
1627306820000|2021-07-26 13:40:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627306830000|2021-07-26 13:40:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1627306840000|2021-07-26 13:40:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627306850000|2021-07-26 13:40:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1627306860000|2021-07-26 13:41:00|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|5
1627306870000|2021-07-26 13:41:10|2997.5|2991.5|2997.6|2991.6|2997.6|2991.6|2997.5|2991.5|2
1627306880000|2021-07-26 13:41:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627306900000|2021-07-26 13:41:40|2997.5|2991.5|2996|2990|2997.5|2991.5|2996|2990|3
1627306910000|2021-07-26 13:41:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627306920000|2021-07-26 13:42:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627306940000|2021-07-26 13:42:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627306950000|2021-07-26 13:42:30|2997|2991|2997|2991|2997.6|2991.6|2996.5|2990.5|8
1627306960000|2021-07-26 13:42:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627306990000|2021-07-26 13:43:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627307000000|2021-07-26 13:43:20|2997.6|2991.6|2996.8|2990.8|2997.6|2991.6|2996.8|2990.8|3
1627307010000|2021-07-26 13:43:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627307030000|2021-07-26 13:43:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1627307050000|2021-07-26 13:44:10|2997.3|2991.3|2995|2989|2997.3|2991.3|2995|2989|6
1627307060000|2021-07-26 13:44:20|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|5
1627307070000|2021-07-26 13:44:30|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1627307080000|2021-07-26 13:44:40|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|3
1627307090000|2021-07-26 13:44:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627307100000|2021-07-26 13:45:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627307110000|2021-07-26 13:45:10|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|4
1627307120000|2021-07-26 13:45:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1627307130000|2021-07-26 13:45:30|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|6
1627307140000|2021-07-26 13:45:40|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1627307150000|2021-07-26 13:45:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627307160000|2021-07-26 13:46:00|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|4
1627307170000|2021-07-26 13:46:10|2995.8|2989.8|2996.8|2990.8|2997.3|2991.3|2995.8|2989.8|12
1627307180000|2021-07-26 13:46:20|2997|2991|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1627307190000|2021-07-26 13:46:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1627307200000|2021-07-26 13:46:40|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1627307210000|2021-07-26 13:46:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1627307220000|2021-07-26 13:47:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627307240000|2021-07-26 13:47:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627307260000|2021-07-26 13:47:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1627307270000|2021-07-26 13:47:50|2996|2990|2995|2989|2996|2990|2995|2989|4
1627307280000|2021-07-26 13:48:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627307290000|2021-07-26 13:48:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627307300000|2021-07-26 13:48:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|5
1627307310000|2021-07-26 13:48:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1627307320000|2021-07-26 13:48:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|6
1627307330000|2021-07-26 13:48:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627307340000|2021-07-26 13:49:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627307350000|2021-07-26 13:49:10|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|3
1627307370000|2021-07-26 13:49:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2995.8|2989.8|3
1627307400000|2021-07-26 13:50:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627307410000|2021-07-26 13:50:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627307420000|2021-07-26 13:50:20|2996.5|2990.5|2995|2989|2997|2991|2995|2989|5
1627307440000|2021-07-26 13:50:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627307470000|2021-07-26 13:51:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627307480000|2021-07-26 13:51:20|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1627307490000|2021-07-26 13:51:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995|2989|4
1627307530000|2021-07-26 13:52:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1627307560000|2021-07-26 13:52:40|2996.5|2990.5|2997|2991|2997.3|2991.3|2996.5|2990.5|6
1627307570000|2021-07-26 13:52:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|8
1627307580000|2021-07-26 13:53:00|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1627307590000|2021-07-26 13:53:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627307600000|2021-07-26 13:53:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627307610000|2021-07-26 13:53:30|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.3|2988.3|4
1627307620000|2021-07-26 13:53:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627307640000|2021-07-26 13:54:00|2994.8|2988.8|2996.5|2990.5|2996.5|2990.5|2994.8|2988.8|4
1627307660000|2021-07-26 13:54:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2995.8|2989.8|3
1627307670000|2021-07-26 13:54:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627307680000|2021-07-26 13:54:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627307710000|2021-07-26 13:55:10|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995|2989|5
1627307720000|2021-07-26 13:55:20|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1627307740000|2021-07-26 13:55:40|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|3
1627307750000|2021-07-26 13:55:50|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1627307760000|2021-07-26 13:56:00|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1627307770000|2021-07-26 13:56:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|4
1627307780000|2021-07-26 13:56:20|2997.3|2991.3|2997|2991|2997.5|2991.5|2997|2991|3
1627307800000|2021-07-26 13:56:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627307810000|2021-07-26 13:56:50|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1627307820000|2021-07-26 13:57:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|5
1627307830000|2021-07-26 13:57:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627307840000|2021-07-26 13:57:20|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1627307850000|2021-07-26 13:57:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627307860000|2021-07-26 13:57:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627307870000|2021-07-26 13:57:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627307880000|2021-07-26 13:58:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627307890000|2021-07-26 13:58:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627307900000|2021-07-26 13:58:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|5
1627307910000|2021-07-26 13:58:30|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1627307920000|2021-07-26 13:58:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627307930000|2021-07-26 13:58:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627307940000|2021-07-26 13:59:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|22
1627307950000|2021-07-26 13:59:10|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|13
1627307960000|2021-07-26 13:59:20|2995.8|2989.8|2996|2990|2996|2990|2995.5|2989.5|8
1627307970000|2021-07-26 13:59:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627307980000|2021-07-26 13:59:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|4
1627308020000|2021-07-26 14:00:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1627308040000|2021-07-26 14:00:40|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1627308050000|2021-07-26 14:00:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1627308060000|2021-07-26 14:01:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1627308070000|2021-07-26 14:01:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1627308120000|2021-07-26 14:02:00|2997|2991|2997|2991|2997.3|2991.3|2997|2991|3
1627308130000|2021-07-26 14:02:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627308180000|2021-07-26 14:03:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627308230000|2021-07-26 14:03:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627308250000|2021-07-26 14:04:10|2997|2991|2996.8|2990.8|2997|2991|2996.5|2990.5|4
1627308280000|2021-07-26 14:04:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627308300000|2021-07-26 14:05:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627308310000|2021-07-26 14:05:10|2997|2991|2997|2991|2997.3|2991.3|2997|2991|3
1627308320000|2021-07-26 14:05:20|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1627308330000|2021-07-26 14:05:30|2997|2991|2996.8|2990.8|2997|2991|2996.5|2990.5|5
1627308340000|2021-07-26 14:05:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1627308360000|2021-07-26 14:06:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627308370000|2021-07-26 14:06:10|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|4
1627308390000|2021-07-26 14:06:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627308400000|2021-07-26 14:06:40|2996|2990|2996.8|2990.8|2997.3|2991.3|2996|2990|3
1627308410000|2021-07-26 14:06:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996|2990|6
1627308420000|2021-07-26 14:07:00|2996.5|2990.5|2996|2990|2996.8|2990.8|2995.8|2989.8|10
1627308430000|2021-07-26 14:07:10|2995.8|2989.8|2995|2989|2996|2990|2995|2989|9
1627308440000|2021-07-26 14:07:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627308450000|2021-07-26 14:07:30|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|6
1627308460000|2021-07-26 14:07:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627308480000|2021-07-26 14:08:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627308490000|2021-07-26 14:08:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1627308500000|2021-07-26 14:08:20|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|5
1627308510000|2021-07-26 14:08:30|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.5|2987.5|5
1627308520000|2021-07-26 14:08:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|4
1627308530000|2021-07-26 14:08:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1627308550000|2021-07-26 14:09:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627308560000|2021-07-26 14:09:20|2993.5|2987.5|2991.3|2985.3|2993.5|2987.5|2991.3|2985.3|3
1627308570000|2021-07-26 14:09:30|2990.8|2984.8|2990|2984|2990.8|2984.8|2989.8|2983.8|6
1627308580000|2021-07-26 14:09:40|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|4
1627308590000|2021-07-26 14:09:50|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1627308610000|2021-07-26 14:10:10|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|5
1627308630000|2021-07-26 14:10:30|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|3
1627308640000|2021-07-26 14:10:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1627308650000|2021-07-26 14:10:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1627308660000|2021-07-26 14:11:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627308670000|2021-07-26 14:11:10|2990.8|2984.8|2991|2985|2991|2985|2990|2984|7
1627308710000|2021-07-26 14:11:50|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1627308720000|2021-07-26 14:12:00|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992|2986|5
1627308730000|2021-07-26 14:12:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1627308740000|2021-07-26 14:12:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627308750000|2021-07-26 14:12:30|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993|2987|4
1627308760000|2021-07-26 14:12:40|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1627308780000|2021-07-26 14:13:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627308800000|2021-07-26 14:13:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627308810000|2021-07-26 14:13:30|2992.3|2986.3|2990.8|2984.8|2992.3|2986.3|2990.8|2984.8|3
1627308820000|2021-07-26 14:13:40|2991|2985|2990|2984|2991|2985|2989.3|2983.3|6
1627308830000|2021-07-26 14:13:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|7
1627308840000|2021-07-26 14:14:00|2989.5|2983.5|2989.8|2983.8|2990.3|2984.3|2989.3|2983.3|6
1627308850000|2021-07-26 14:14:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1627308860000|2021-07-26 14:14:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1627308870000|2021-07-26 14:14:30|2990.8|2984.8|2991.3|2985.3|2991.5|2985.5|2990.5|2984.5|6
1627308880000|2021-07-26 14:14:40|2990.3|2984.3|2991|2985|2991|2985|2989.8|2983.8|6
1627308890000|2021-07-26 14:14:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627308900000|2021-07-26 14:15:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1627308910000|2021-07-26 14:15:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627308920000|2021-07-26 14:15:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627308940000|2021-07-26 14:15:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627308950000|2021-07-26 14:15:50|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|6
1627308960000|2021-07-26 14:16:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|6
1627308980000|2021-07-26 14:16:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|4
1627308990000|2021-07-26 14:16:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627309010000|2021-07-26 14:16:50|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|9
1627309020000|2021-07-26 14:17:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|5
1627309030000|2021-07-26 14:17:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627309050000|2021-07-26 14:17:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627309060000|2021-07-26 14:17:40|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1627309080000|2021-07-26 14:18:00|2993|2987|2991.5|2985.5|2993|2987|2991|2985|7
1627309090000|2021-07-26 14:18:10|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|5
1627309100000|2021-07-26 14:18:20|2992|2986|2993.3|2987.3|2993.3|2987.3|2992|2986|7
1627309110000|2021-07-26 14:18:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|4
1627309120000|2021-07-26 14:18:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627309130000|2021-07-26 14:18:50|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1627309140000|2021-07-26 14:19:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627309160000|2021-07-26 14:19:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1627309170000|2021-07-26 14:19:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627309180000|2021-07-26 14:19:40|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1627309190000|2021-07-26 14:19:50|2993|2987|2992|2986|2993|2987|2992|2986|4
1627309200000|2021-07-26 14:20:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|5
1627309210000|2021-07-26 14:20:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627309220000|2021-07-26 14:20:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993|2987|4
1627309230000|2021-07-26 14:20:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1627309240000|2021-07-26 14:20:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627309250000|2021-07-26 14:20:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627309260000|2021-07-26 14:21:00|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|5
1627309270000|2021-07-26 14:21:10|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|6
1627309280000|2021-07-26 14:21:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|5
1627309290000|2021-07-26 14:21:30|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1627309300000|2021-07-26 14:21:40|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|8
1627309310000|2021-07-26 14:21:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627309320000|2021-07-26 14:22:00|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|4
1627309330000|2021-07-26 14:22:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627309350000|2021-07-26 14:22:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627309360000|2021-07-26 14:22:40|2993|2987|2992.3|2986.3|2993.3|2987.3|2992.3|2986.3|4
1627309380000|2021-07-26 14:23:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627309390000|2021-07-26 14:23:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627309440000|2021-07-26 14:24:00|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627309510000|2021-07-26 14:25:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1627309520000|2021-07-26 14:25:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1627309530000|2021-07-26 14:25:30|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|4
1627309590000|2021-07-26 14:26:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627309600000|2021-07-26 14:26:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|5
1627309610000|2021-07-26 14:26:50|2993|2987|2992.5|2986.5|2993|2987|2992.3|2986.3|4
1627309620000|2021-07-26 14:27:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627309630000|2021-07-26 14:27:10|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1627309650000|2021-07-26 14:27:30|2993.3|2987.3|2993|2987|2993.5|2987.5|2993|2987|4
1627309660000|2021-07-26 14:27:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627309670000|2021-07-26 14:27:50|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1627309680000|2021-07-26 14:28:00|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1627309690000|2021-07-26 14:28:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627309720000|2021-07-26 14:28:40|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|2
1627309730000|2021-07-26 14:28:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1627309740000|2021-07-26 14:29:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627309750000|2021-07-26 14:29:10|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1627309760000|2021-07-26 14:29:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627309780000|2021-07-26 14:29:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627309800000|2021-07-26 14:30:00|2992|2986|2991.8|2985.8|2992|2986|2991.5|2985.5|6
1627309810000|2021-07-26 14:30:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1627309820000|2021-07-26 14:30:20|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|9
1627309830000|2021-07-26 14:30:30|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|4
1627309840000|2021-07-26 14:30:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1627309850000|2021-07-26 14:30:50|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|4
1627309860000|2021-07-26 14:31:00|2994.5|2988.5|2994.8|2988.8|2995|2989|2994.5|2988.5|6
1627309870000|2021-07-26 14:31:10|2995|2989|2995|2989|2995|2989|2994.8|2988.8|7
1627309890000|2021-07-26 14:31:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|4
1627309900000|2021-07-26 14:31:40|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|5
1627309910000|2021-07-26 14:31:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1627309950000|2021-07-26 14:32:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627309960000|2021-07-26 14:32:40|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1627309970000|2021-07-26 14:32:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1627309990000|2021-07-26 14:33:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627310000000|2021-07-26 14:33:20|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|4
1627310030000|2021-07-26 14:33:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627310040000|2021-07-26 14:34:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627310070000|2021-07-26 14:34:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627310080000|2021-07-26 14:34:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627310110000|2021-07-26 14:35:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|4
1627310120000|2021-07-26 14:35:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627310130000|2021-07-26 14:35:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627310140000|2021-07-26 14:35:40|2996|2990|2997.5|2991.5|2997.8|2991.8|2996|2990|6
1627310150000|2021-07-26 14:35:50|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|6
1627310160000|2021-07-26 14:36:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1627310170000|2021-07-26 14:36:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627310180000|2021-07-26 14:36:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1627310190000|2021-07-26 14:36:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627310200000|2021-07-26 14:36:40|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|5
1627310210000|2021-07-26 14:36:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627310230000|2021-07-26 14:37:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627310240000|2021-07-26 14:37:20|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.5|2993.5|5
1627310250000|2021-07-26 14:37:30|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|3
1627310270000|2021-07-26 14:37:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627310290000|2021-07-26 14:38:10|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1627310300000|2021-07-26 14:38:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1627310310000|2021-07-26 14:38:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627310320000|2021-07-26 14:38:40|3002.3|2996.3|3003.8|2997.8|3003.8|2997.8|3002.3|2996.3|8
1627310330000|2021-07-26 14:38:50|3004|2998|3004.8|2998.8|3004.8|2998.8|3004|2998|3
1627310340000|2021-07-26 14:39:00|3005|2999|3004|2998|3005|2999|3004|2998|4
1627310350000|2021-07-26 14:39:10|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|7
1627310360000|2021-07-26 14:39:20|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|4
1627310370000|2021-07-26 14:39:30|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004|2998|5
1627310380000|2021-07-26 14:39:40|3004|2998|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|5
1627310390000|2021-07-26 14:39:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1627310400000|2021-07-26 14:40:00|3003.5|2997.5|3005|2999|3005|2999|3003.5|2997.5|6
1627310420000|2021-07-26 14:40:20|3005.3|2999.3|3006|3000|3006.3|3000.3|3005.3|2999.3|5
1627310430000|2021-07-26 14:40:30|3005.8|2999.8|3005.8|2999.8|3006|3000|3005|2999|7
1627310440000|2021-07-26 14:40:40|3006|3000|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1627310450000|2021-07-26 14:40:50|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|3
1627310460000|2021-07-26 14:41:00|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|6
1627310470000|2021-07-26 14:41:10|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|5
1627310480000|2021-07-26 14:41:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1627310490000|2021-07-26 14:41:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627310510000|2021-07-26 14:41:50|3005|2999|3006.3|3000.3|3006.3|3000.3|3005|2999|2
1627310520000|2021-07-26 14:42:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1627310550000|2021-07-26 14:42:30|3006.3|3000.3|3006|3000|3006.5|3000.5|3006|3000|4
1627310560000|2021-07-26 14:42:40|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|5
1627310570000|2021-07-26 14:42:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627310580000|2021-07-26 14:43:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627310600000|2021-07-26 14:43:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627310610000|2021-07-26 14:43:30|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1627310620000|2021-07-26 14:43:40|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|5
1627310630000|2021-07-26 14:43:50|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1627310660000|2021-07-26 14:44:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627310680000|2021-07-26 14:44:40|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1627310700000|2021-07-26 14:45:00|3004.5|2998.5|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|5
1627310710000|2021-07-26 14:45:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|4
1627310720000|2021-07-26 14:45:20|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1627310730000|2021-07-26 14:45:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1627310740000|2021-07-26 14:45:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627310760000|2021-07-26 14:46:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627310770000|2021-07-26 14:46:10|3007|3001|3007|3001|3007.3|3001.3|3006.8|3000.8|5
1627310780000|2021-07-26 14:46:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|5
1627310790000|2021-07-26 14:46:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1627310810000|2021-07-26 14:46:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1627310830000|2021-07-26 14:47:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|2
1627310840000|2021-07-26 14:47:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1627310850000|2021-07-26 14:47:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|7
1627310860000|2021-07-26 14:47:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627310870000|2021-07-26 14:47:50|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1627310880000|2021-07-26 14:48:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1627310890000|2021-07-26 14:48:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1627310900000|2021-07-26 14:48:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627310910000|2021-07-26 14:48:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1627310920000|2021-07-26 14:48:40|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1627310950000|2021-07-26 14:49:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1627310960000|2021-07-26 14:49:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1627310980000|2021-07-26 14:49:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627310990000|2021-07-26 14:49:50|3008|3002|3008.8|3002.8|3009|3003|3008|3002|7
1627311000000|2021-07-26 14:50:00|3009|3003|3009.3|3003.3|3010.3|3004.3|3009|3003|18
1627311010000|2021-07-26 14:50:10|3009.8|3003.8|3010.8|3004.8|3011|3005|3009.5|3003.5|10
1627311020000|2021-07-26 14:50:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627311030000|2021-07-26 14:50:30|3011.8|3005.8|3010.6|3004.6|3014.6|3008.6|3010.6|3004.6|9
1627311040000|2021-07-26 14:50:40|3010.4|3004.4|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|3
1627311050000|2021-07-26 14:50:50|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|3
1627311060000|2021-07-26 14:51:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627311070000|2021-07-26 14:51:10|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1627311080000|2021-07-26 14:51:20|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|5
1627311090000|2021-07-26 14:51:30|3009.5|3003.5|3008|3002|3009.5|3003.5|3007.8|3001.8|6
1627311100000|2021-07-26 14:51:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1627311110000|2021-07-26 14:51:50|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|9
1627311120000|2021-07-26 14:52:00|3007.3|3001.3|3007|3001|3007.5|3001.5|3007|3001|4
1627311130000|2021-07-26 14:52:10|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3005.3|2999.3|6
1627311140000|2021-07-26 14:52:20|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1627311160000|2021-07-26 14:52:40|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1627311170000|2021-07-26 14:52:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|4
1627311190000|2021-07-26 14:53:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627311200000|2021-07-26 14:53:20|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1627311210000|2021-07-26 14:53:30|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|5
1627311230000|2021-07-26 14:53:50|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1627311240000|2021-07-26 14:54:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1627311250000|2021-07-26 14:54:10|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1627311270000|2021-07-26 14:54:30|3008.8|3002.8|3009|3003|3009.8|3003.8|3008.8|3002.8|7
1627311280000|2021-07-26 14:54:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627311290000|2021-07-26 14:54:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627311300000|2021-07-26 14:55:00|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|3
1627311310000|2021-07-26 14:55:10|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3007.3|3001.3|4
1627311320000|2021-07-26 14:55:20|3007.5|3001.5|3010.8|3004.8|3010.8|3004.8|3007.5|3001.5|12
1627311330000|2021-07-26 14:55:30|3011|3005|3013.3|3007.3|3013.3|3007.3|3010.8|3004.8|11
1627311340000|2021-07-26 14:55:40|3013|3007|3013.5|3007.5|3013.8|3007.8|3013|3007|11
1627311350000|2021-07-26 14:55:50|3013.3|3007.3|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|3
1627311360000|2021-07-26 14:56:00|3013.3|3007.3|3015.5|3009.5|3015.8|3009.8|3013.3|3007.3|12
1627311370000|2021-07-26 14:56:10|3015.8|3009.8|3014.3|3008.3|3015.8|3009.8|3014.3|3008.3|10
1627311380000|2021-07-26 14:56:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|10
1627311390000|2021-07-26 14:56:30|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|5
1627311400000|2021-07-26 14:56:40|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1627311410000|2021-07-26 14:56:50|3014.3|3008.3|3013.5|3007.5|3014.5|3008.5|3013.3|3007.3|11
1627311420000|2021-07-26 14:57:00|3014|3008|3015.5|3009.5|3015.5|3009.5|3014|3008|3
1627311430000|2021-07-26 14:57:10|3014.8|3008.8|3014.5|3008.5|3015|3009|3014.5|3008.5|4
1627311440000|2021-07-26 14:57:20|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1627311470000|2021-07-26 14:57:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1627311480000|2021-07-26 14:58:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|6
1627311490000|2021-07-26 14:58:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627311500000|2021-07-26 14:58:20|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1627311530000|2021-07-26 14:58:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627311540000|2021-07-26 14:59:00|3015.8|3009.8|3015|3009|3016|3010|3015|3009|12
1627311550000|2021-07-26 14:59:10|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|7
1627311560000|2021-07-26 14:59:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1627311570000|2021-07-26 14:59:30|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|5
1627311580000|2021-07-26 14:59:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1627311590000|2021-07-26 14:59:50|3014.8|3008.8|3015|3009|3015|3009|3014.5|3008.5|4
1627311600000|2021-07-26 15:00:00|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1627311610000|2021-07-26 15:00:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627311620000|2021-07-26 15:00:20|3014.5|3008.5|3013|3007|3014.5|3008.5|3012.8|3006.8|9
1627311630000|2021-07-26 15:00:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.3|3006.3|11
1627311640000|2021-07-26 15:00:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.8|3005.8|5
1627311650000|2021-07-26 15:00:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|9
1627311660000|2021-07-26 15:01:00|3012|3006|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|13
1627311670000|2021-07-26 15:01:10|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010|3004|13
1627311680000|2021-07-26 15:01:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627311690000|2021-07-26 15:01:30|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1627311700000|2021-07-26 15:01:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1627311710000|2021-07-26 15:01:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627311720000|2021-07-26 15:02:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627311740000|2021-07-26 15:02:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|6
1627311750000|2021-07-26 15:02:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1627311760000|2021-07-26 15:02:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1627311770000|2021-07-26 15:02:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|5
1627311780000|2021-07-26 15:03:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627311790000|2021-07-26 15:03:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1627311810000|2021-07-26 15:03:30|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1627311820000|2021-07-26 15:03:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1627311840000|2021-07-26 15:04:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627311850000|2021-07-26 15:04:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627311860000|2021-07-26 15:04:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627311870000|2021-07-26 15:04:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1627311890000|2021-07-26 15:04:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1627311920000|2021-07-26 15:05:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1627311930000|2021-07-26 15:05:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1627311940000|2021-07-26 15:05:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1627311960000|2021-07-26 15:06:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1627311990000|2021-07-26 15:06:30|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627312000000|2021-07-26 15:06:40|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1627312020000|2021-07-26 15:07:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627312040000|2021-07-26 15:07:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627312050000|2021-07-26 15:07:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627312080000|2021-07-26 15:08:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1627312110000|2021-07-26 15:08:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627312120000|2021-07-26 15:08:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627312150000|2021-07-26 15:09:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627312160000|2021-07-26 15:09:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1627312180000|2021-07-26 15:09:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627312290000|2021-07-26 15:11:30|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|2
1627312350000|2021-07-26 15:12:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1627312360000|2021-07-26 15:12:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1627312410000|2021-07-26 15:13:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1627312440000|2021-07-26 15:14:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627312470000|2021-07-26 15:14:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1627312510000|2021-07-26 15:15:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009|3003|6
1627312520000|2021-07-26 15:15:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627312530000|2021-07-26 15:15:30|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|3
1627312550000|2021-07-26 15:15:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627312560000|2021-07-26 15:16:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627312570000|2021-07-26 15:16:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1627312590000|2021-07-26 15:16:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627312600000|2021-07-26 15:16:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|5
1627312610000|2021-07-26 15:16:50|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1627312620000|2021-07-26 15:17:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.5|3000.5|3
1627312630000|2021-07-26 15:17:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1627312640000|2021-07-26 15:17:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627312650000|2021-07-26 15:17:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627312680000|2021-07-26 15:18:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627312690000|2021-07-26 15:18:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1627312700000|2021-07-26 15:18:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627312720000|2021-07-26 15:18:40|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|5
1627312730000|2021-07-26 15:18:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627312740000|2021-07-26 15:19:00|3006|3000|3005.8|2999.8|3006|3000|3005.3|2999.3|6
1627312750000|2021-07-26 15:19:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627312760000|2021-07-26 15:19:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627312770000|2021-07-26 15:19:30|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|5
1627312780000|2021-07-26 15:19:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1627312800000|2021-07-26 15:20:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627312820000|2021-07-26 15:20:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627312830000|2021-07-26 15:20:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1627312930000|2021-07-26 15:22:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627312960000|2021-07-26 15:22:40|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|2
1627312970000|2021-07-26 15:22:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627313000000|2021-07-26 15:23:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627313010000|2021-07-26 15:23:30|3008|3002|3008.5|3002.5|3008.8|3002.8|3008|3002|6
1627313020000|2021-07-26 15:23:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1627313030000|2021-07-26 15:23:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1627313040000|2021-07-26 15:24:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627313050000|2021-07-26 15:24:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627313060000|2021-07-26 15:24:20|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|5
1627313070000|2021-07-26 15:24:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1627313100000|2021-07-26 15:25:00|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|4
1627313110000|2021-07-26 15:25:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1627313120000|2021-07-26 15:25:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627313180000|2021-07-26 15:26:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627313190000|2021-07-26 15:26:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627313210000|2021-07-26 15:26:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627313220000|2021-07-26 15:27:00|3007.8|3001.8|3009.3|3003.3|3009.5|3003.5|3007.8|3001.8|9
1627313230000|2021-07-26 15:27:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627313240000|2021-07-26 15:27:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627313250000|2021-07-26 15:27:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627313260000|2021-07-26 15:27:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627313270000|2021-07-26 15:27:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627313300000|2021-07-26 15:28:20|3010|3004|3010.3|3004.3|3010.8|3004.8|3010|3004|5
1627313310000|2021-07-26 15:28:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627313320000|2021-07-26 15:28:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1627313330000|2021-07-26 15:28:50|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1627313370000|2021-07-26 15:29:30|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|3
1627313380000|2021-07-26 15:29:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627313430000|2021-07-26 15:30:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627313440000|2021-07-26 15:30:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627313450000|2021-07-26 15:30:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627313480000|2021-07-26 15:31:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627313500000|2021-07-26 15:31:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1627313510000|2021-07-26 15:31:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1627313540000|2021-07-26 15:32:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627313550000|2021-07-26 15:32:30|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1627313600000|2021-07-26 15:33:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1627313610000|2021-07-26 15:33:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627313640000|2021-07-26 15:34:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1627313710000|2021-07-26 15:35:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627313720000|2021-07-26 15:35:20|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1627313730000|2021-07-26 15:35:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1627313740000|2021-07-26 15:35:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1627313750000|2021-07-26 15:35:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1627313770000|2021-07-26 15:36:10|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1627313780000|2021-07-26 15:36:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627313790000|2021-07-26 15:36:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627313800000|2021-07-26 15:36:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1627313810000|2021-07-26 15:36:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1627313820000|2021-07-26 15:37:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1627313860000|2021-07-26 15:37:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627313870000|2021-07-26 15:37:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627313890000|2021-07-26 15:38:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627313900000|2021-07-26 15:38:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1627313930000|2021-07-26 15:38:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1627313960000|2021-07-26 15:39:20|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1627313980000|2021-07-26 15:39:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627313990000|2021-07-26 15:39:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1627314000000|2021-07-26 15:40:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627314010000|2021-07-26 15:40:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627314020000|2021-07-26 15:40:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|7
1627314030000|2021-07-26 15:40:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627314060000|2021-07-26 15:41:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005|2999|4
1627314080000|2021-07-26 15:41:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1627314100000|2021-07-26 15:41:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1627314110000|2021-07-26 15:41:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1627314120000|2021-07-26 15:42:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314150000|2021-07-26 15:42:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627314180000|2021-07-26 15:43:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627314200000|2021-07-26 15:43:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627314210000|2021-07-26 15:43:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314230000|2021-07-26 15:43:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627314250000|2021-07-26 15:44:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627314310000|2021-07-26 15:45:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314320000|2021-07-26 15:45:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627314360000|2021-07-26 15:46:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1627314400000|2021-07-26 15:46:40|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|2
1627314420000|2021-07-26 15:47:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|2
1627314460000|2021-07-26 15:47:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1627314480000|2021-07-26 15:48:00|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1627314540000|2021-07-26 15:49:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|2
1627314550000|2021-07-26 15:49:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1627314580000|2021-07-26 15:49:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1627314610000|2021-07-26 15:50:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314670000|2021-07-26 15:51:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1627314690000|2021-07-26 15:51:30|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1627314770000|2021-07-26 15:52:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627314810000|2021-07-26 15:53:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627314850000|2021-07-26 15:54:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314860000|2021-07-26 15:54:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1627314880000|2021-07-26 15:54:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627314900000|2021-07-26 15:55:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|3
1627314920000|2021-07-26 15:55:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1627314930000|2021-07-26 15:55:30|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1627314940000|2021-07-26 15:55:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627314960000|2021-07-26 15:56:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627314970000|2021-07-26 15:56:10|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627315040000|2021-07-26 15:57:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1627315070000|2021-07-26 15:57:50|3006.8|3000.8|3005.5|2999.5|3006.8|3000.8|3005.5|2999.5|4
1627315080000|2021-07-26 15:58:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1627315090000|2021-07-26 15:58:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627315150000|2021-07-26 15:59:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627315160000|2021-07-26 15:59:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1627315180000|2021-07-26 15:59:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1627315190000|2021-07-26 15:59:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1627315230000|2021-07-26 16:00:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627315390000|2021-07-26 16:03:10|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1627315400000|2021-07-26 16:03:20|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1627315450000|2021-07-26 16:04:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627315500000|2021-07-26 16:05:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1627315530000|2021-07-26 16:05:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627315550000|2021-07-26 16:05:50|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|2
1627315650000|2021-07-26 16:07:30|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1627315700000|2021-07-26 16:08:20|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1627315730000|2021-07-26 16:08:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627315800000|2021-07-26 16:10:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1627315810000|2021-07-26 16:10:10|3005.3|2999.3|3005|2999|3005.5|2999.5|3005|2999|9
1627315820000|2021-07-26 16:10:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627315830000|2021-07-26 16:10:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627315840000|2021-07-26 16:10:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627315850000|2021-07-26 16:10:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1627315860000|2021-07-26 16:11:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1627315880000|2021-07-26 16:11:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1627315980000|2021-07-26 16:13:00|3006.3|3000.3|3007.4|3001.4|3007.4|3001.4|3006.3|3000.3|2
1627315990000|2021-07-26 16:13:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1627316000000|2021-07-26 16:13:20|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1627316010000|2021-07-26 16:13:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1627316040000|2021-07-26 16:14:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1627316050000|2021-07-26 16:14:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1627316060000|2021-07-26 16:14:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627316070000|2021-07-26 16:14:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627316080000|2021-07-26 16:14:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627316160000|2021-07-26 16:16:00|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|4
1627316170000|2021-07-26 16:16:10|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1627316220000|2021-07-26 16:17:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627316260000|2021-07-26 16:17:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1627316320000|2021-07-26 16:18:40|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1627316430000|2021-07-26 16:20:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627316470000|2021-07-26 16:21:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627316510000|2021-07-26 16:21:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627316550000|2021-07-26 16:22:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627316600000|2021-07-26 16:23:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627316690000|2021-07-26 16:24:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627316720000|2021-07-26 16:25:20|3008.8|3002.8|3010|3004|3010|3004|3008.8|3002.8|2
1627316790000|2021-07-26 16:26:30|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1627316810000|2021-07-26 16:26:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|3
1627316820000|2021-07-26 16:27:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627316830000|2021-07-26 16:27:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627316850000|2021-07-26 16:27:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1627316860000|2021-07-26 16:27:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627316900000|2021-07-26 16:28:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627316920000|2021-07-26 16:28:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627316930000|2021-07-26 16:28:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627316950000|2021-07-26 16:29:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1627316990000|2021-07-26 16:29:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1627317000000|2021-07-26 16:30:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627317060000|2021-07-26 16:31:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627317100000|2021-07-26 16:31:40|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1627317110000|2021-07-26 16:31:50|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1627317120000|2021-07-26 16:32:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627317130000|2021-07-26 16:32:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627317170000|2021-07-26 16:32:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1627317240000|2021-07-26 16:34:00|3009.5|3003.5|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|3
1627317260000|2021-07-26 16:34:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1627317320000|2021-07-26 16:35:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627317330000|2021-07-26 16:35:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627317370000|2021-07-26 16:36:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627317380000|2021-07-26 16:36:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627317390000|2021-07-26 16:36:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627317410000|2021-07-26 16:36:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627317430000|2021-07-26 16:37:10|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1627317450000|2021-07-26 16:37:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627317490000|2021-07-26 16:38:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1627317520000|2021-07-26 16:38:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627317540000|2021-07-26 16:39:00|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.8|3003.8|5
1627317570000|2021-07-26 16:39:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627317640000|2021-07-26 16:40:40|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1627317650000|2021-07-26 16:40:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1627317670000|2021-07-26 16:41:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1627317690000|2021-07-26 16:41:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627317730000|2021-07-26 16:42:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627317780000|2021-07-26 16:43:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627317790000|2021-07-26 16:43:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627317870000|2021-07-26 16:44:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1627317880000|2021-07-26 16:44:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627318130000|2021-07-26 16:48:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1627318180000|2021-07-26 16:49:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627318190000|2021-07-26 16:49:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1627318350000|2021-07-26 16:52:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627318360000|2021-07-26 16:52:40|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|2
1627318380000|2021-07-26 16:53:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627318390000|2021-07-26 16:53:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627318440000|2021-07-26 16:54:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627318450000|2021-07-26 16:54:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1627318460000|2021-07-26 16:54:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627318500000|2021-07-26 16:55:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627318510000|2021-07-26 16:55:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1627318620000|2021-07-26 16:57:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1627318700000|2021-07-26 16:58:20|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1627318740000|2021-07-26 16:59:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1627344120000|2021-07-27 00:02:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627344250000|2021-07-27 00:04:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627344340000|2021-07-27 00:05:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627344420000|2021-07-27 00:07:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1627344800000|2021-07-27 00:13:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627344890000|2021-07-27 00:14:50|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1627345440000|2021-07-27 00:24:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627345920000|2021-07-27 00:32:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627346570000|2021-07-27 00:42:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627346750000|2021-07-27 00:45:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1627346780000|2021-07-27 00:46:20|3014.5|3008.5|3017.1|3011.1|3017.5|3011.5|3014.5|3008.5|3
1627346790000|2021-07-27 00:46:30|3016.9|3010.9|3014.5|3008.5|3016.9|3010.9|3014.5|3008.5|3
1627346810000|2021-07-27 00:46:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1627346850000|2021-07-27 00:47:30|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1627346860000|2021-07-27 00:47:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627347430000|2021-07-27 00:57:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1627347600000|2021-07-27 01:00:00|3016.3|3010.3|3012.5|3006.5|3016.5|3010.5|3012.5|3006.5|15
1627347610000|2021-07-27 01:00:10|3012.8|3006.8|3011|3005|3012.8|3006.8|3011|3005|9
1627347620000|2021-07-27 01:00:20|3010.8|3004.8|3008.5|3002.5|3010.8|3004.8|3008.5|3002.5|3
1627347630000|2021-07-27 01:00:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627347640000|2021-07-27 01:00:40|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009.3|3003.3|3
1627347650000|2021-07-27 01:00:50|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|5
1627347660000|2021-07-27 01:01:00|3009.5|3003.5|3007.5|3001.5|3009.5|3003.5|3007.5|3001.5|7
1627347670000|2021-07-27 01:01:10|3007.8|3001.8|3007.5|3001.5|3009.3|3003.3|3007.5|3001.5|8
1627347680000|2021-07-27 01:01:20|3007.8|3001.8|3008.8|3002.8|3009.3|3003.3|3007.8|3001.8|10
1627347690000|2021-07-27 01:01:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|12
1627347700000|2021-07-27 01:01:40|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1627347710000|2021-07-27 01:01:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627347720000|2021-07-27 01:02:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|4
1627347730000|2021-07-27 01:02:10|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|6
1627347740000|2021-07-27 01:02:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1627347750000|2021-07-27 01:02:30|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008|3002|5
1627347760000|2021-07-27 01:02:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008|3002|7
1627347770000|2021-07-27 01:02:50|3008.5|3002.5|3007|3001|3008.5|3002.5|3007|3001|5
1627347780000|2021-07-27 01:03:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1627347790000|2021-07-27 01:03:10|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1627347800000|2021-07-27 01:03:20|3008|3002|3008.5|3002.5|3008.8|3002.8|3008|3002|4
1627347810000|2021-07-27 01:03:30|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|5
1627347820000|2021-07-27 01:03:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627347840000|2021-07-27 01:04:00|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|3
1627347850000|2021-07-27 01:04:10|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1627347870000|2021-07-27 01:04:30|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|4
1627347880000|2021-07-27 01:04:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627347900000|2021-07-27 01:05:00|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1627347910000|2021-07-27 01:05:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627347930000|2021-07-27 01:05:30|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|3
1627347940000|2021-07-27 01:05:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|4
1627347950000|2021-07-27 01:05:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|2
1627347960000|2021-07-27 01:06:00|3013|3007|3012|3006|3013|3007|3012|3006|4
1627347970000|2021-07-27 01:06:10|3011.8|3005.8|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|7
1627347980000|2021-07-27 01:06:20|3012.5|3006.5|3011|3005|3012.5|3006.5|3011|3005|4
1627347990000|2021-07-27 01:06:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1627348000000|2021-07-27 01:06:40|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|3
1627348030000|2021-07-27 01:07:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|5
1627348050000|2021-07-27 01:07:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|4
1627348070000|2021-07-27 01:07:50|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1627348110000|2021-07-27 01:08:30|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|2
1627348120000|2021-07-27 01:08:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|3
1627348130000|2021-07-27 01:08:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|6
1627348140000|2021-07-27 01:09:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1627348150000|2021-07-27 01:09:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627348160000|2021-07-27 01:09:20|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1627348170000|2021-07-27 01:09:30|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1627348180000|2021-07-27 01:09:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627348190000|2021-07-27 01:09:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627348200000|2021-07-27 01:10:00|3005.3|2999.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|4
1627348210000|2021-07-27 01:10:10|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|7
1627348220000|2021-07-27 01:10:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627348230000|2021-07-27 01:10:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627348240000|2021-07-27 01:10:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627348250000|2021-07-27 01:10:50|3005|2999|3005.5|2999.5|3006.3|3000.3|3005|2999|6
1627348260000|2021-07-27 01:11:00|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|3
1627348270000|2021-07-27 01:11:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1627348280000|2021-07-27 01:11:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1627348290000|2021-07-27 01:11:30|3007.8|3001.8|3006.3|3000.3|3007.8|3001.8|3006.3|3000.3|6
1627348300000|2021-07-27 01:11:40|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1627348310000|2021-07-27 01:11:50|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007|3001|6
1627348320000|2021-07-27 01:12:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1627348330000|2021-07-27 01:12:10|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|3
1627348350000|2021-07-27 01:12:30|3009.5|3003.5|3009.3|3003.3|3010|3004|3009|3003|9
1627348360000|2021-07-27 01:12:40|3009|3003|3008|3002|3009|3003|3008|3002|5
1627348370000|2021-07-27 01:12:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627348380000|2021-07-27 01:13:00|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|4
1627348390000|2021-07-27 01:13:10|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|4
1627348400000|2021-07-27 01:13:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|4
1627348420000|2021-07-27 01:13:40|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627348430000|2021-07-27 01:13:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1627348440000|2021-07-27 01:14:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1627348450000|2021-07-27 01:14:10|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|2
1627348460000|2021-07-27 01:14:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627348480000|2021-07-27 01:14:40|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1627348490000|2021-07-27 01:14:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1627348500000|2021-07-27 01:15:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627348510000|2021-07-27 01:15:10|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|4
1627348540000|2021-07-27 01:15:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1627348550000|2021-07-27 01:15:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1627348570000|2021-07-27 01:16:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627348590000|2021-07-27 01:16:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627348600000|2021-07-27 01:16:40|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1627348610000|2021-07-27 01:16:50|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1627348620000|2021-07-27 01:17:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627348630000|2021-07-27 01:17:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627348640000|2021-07-27 01:17:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627348650000|2021-07-27 01:17:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1627348660000|2021-07-27 01:17:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|4
1627348670000|2021-07-27 01:17:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|5
1627348700000|2021-07-27 01:18:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1627348720000|2021-07-27 01:18:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627348730000|2021-07-27 01:18:50|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1627348740000|2021-07-27 01:19:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627348750000|2021-07-27 01:19:10|3012|3006|3012.3|3006.3|3012.5|3006.5|3012|3006|4
1627348760000|2021-07-27 01:19:20|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1627348770000|2021-07-27 01:19:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627348780000|2021-07-27 01:19:40|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.3|3006.3|8
1627348800000|2021-07-27 01:20:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3012.8|3006.8|4
1627348810000|2021-07-27 01:20:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627348820000|2021-07-27 01:20:20|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|5
1627348830000|2021-07-27 01:20:30|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|4
1627348840000|2021-07-27 01:20:40|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|5
1627348850000|2021-07-27 01:20:50|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1627348860000|2021-07-27 01:21:00|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|4
1627348870000|2021-07-27 01:21:10|3013.8|3007.8|3014.5|3008.5|3014.8|3008.8|3013.8|3007.8|5
1627348890000|2021-07-27 01:21:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627348900000|2021-07-27 01:21:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627348920000|2021-07-27 01:22:00|3014.8|3008.8|3016|3010|3016|3010|3014.8|3008.8|5
1627348940000|2021-07-27 01:22:20|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|3
1627348950000|2021-07-27 01:22:30|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|3
1627348960000|2021-07-27 01:22:40|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1627348980000|2021-07-27 01:23:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627348990000|2021-07-27 01:23:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627349000000|2021-07-27 01:23:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1627349020000|2021-07-27 01:23:40|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1627349030000|2021-07-27 01:23:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1627349040000|2021-07-27 01:24:00|3016.3|3010.3|3016.5|3010.5|3017.5|3011.5|3016.3|3010.3|6
1627349050000|2021-07-27 01:24:10|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1627349060000|2021-07-27 01:24:20|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1627349070000|2021-07-27 01:24:30|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1627349080000|2021-07-27 01:24:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1627349090000|2021-07-27 01:24:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627349110000|2021-07-27 01:25:10|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1627349120000|2021-07-27 01:25:20|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|2
1627349130000|2021-07-27 01:25:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1627349140000|2021-07-27 01:25:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1627349150000|2021-07-27 01:25:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627349160000|2021-07-27 01:26:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627349180000|2021-07-27 01:26:20|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|5
1627349190000|2021-07-27 01:26:30|3014|3008|3014|3008|3014.3|3008.3|3014|3008|5
1627349220000|2021-07-27 01:27:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|4
1627349230000|2021-07-27 01:27:10|3014.3|3008.3|3013|3007|3014.3|3008.3|3013|3007|5
1627349240000|2021-07-27 01:27:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627349270000|2021-07-27 01:27:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627349280000|2021-07-27 01:28:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1627349290000|2021-07-27 01:28:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627349300000|2021-07-27 01:28:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627349310000|2021-07-27 01:28:30|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|4
1627349320000|2021-07-27 01:28:40|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1627349330000|2021-07-27 01:28:50|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1627349340000|2021-07-27 01:29:00|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|2
1627349350000|2021-07-27 01:29:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1627349360000|2021-07-27 01:29:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.5|3004.5|6
1627349370000|2021-07-27 01:29:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1627349400000|2021-07-27 01:30:00|3011.3|3005.3|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|4
1627349410000|2021-07-27 01:30:10|3012.3|3006.3|3012.8|3006.8|3013.3|3007.3|3012.3|3006.3|5
1627349420000|2021-07-27 01:30:20|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|4
1627349430000|2021-07-27 01:30:30|3013|3007|3013.8|3007.8|3014.3|3008.3|3013|3007|4
1627349440000|2021-07-27 01:30:40|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1627349450000|2021-07-27 01:30:50|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|2
1627349460000|2021-07-27 01:31:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|3
1627349470000|2021-07-27 01:31:10|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.3|3005.3|9
1627349480000|2021-07-27 01:31:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1627349490000|2021-07-27 01:31:30|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|4
1627349510000|2021-07-27 01:31:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011|3005|8
1627349520000|2021-07-27 01:32:00|3011.3|3005.3|3011|3005|3011.8|3005.8|3011|3005|10
1627349530000|2021-07-27 01:32:10|3011.3|3005.3|3010.5|3004.5|3011.5|3005.5|3009.8|3003.8|10
1627349540000|2021-07-27 01:32:20|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|5
1627349550000|2021-07-27 01:32:30|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1627349560000|2021-07-27 01:32:40|3010.3|3004.3|3009|3003|3010.3|3004.3|3009|3003|3
1627349580000|2021-07-27 01:33:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627349600000|2021-07-27 01:33:20|3009|3003|3007.8|3001.8|3009.3|3003.3|3007.8|3001.8|6
1627349610000|2021-07-27 01:33:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|6
1627349620000|2021-07-27 01:33:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1627349630000|2021-07-27 01:33:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627349640000|2021-07-27 01:34:00|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1627349650000|2021-07-27 01:34:10|3007.8|3001.8|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|8
1627349660000|2021-07-27 01:34:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1627349670000|2021-07-27 01:34:30|3008|3002|3010.5|3004.5|3010.8|3004.8|3008|3002|7
1627349680000|2021-07-27 01:34:40|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1627349710000|2021-07-27 01:35:10|3009.5|3003.5|3008.5|3002.5|3009.5|3003.5|3008.5|3002.5|5
1627349750000|2021-07-27 01:35:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1627349790000|2021-07-27 01:36:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627349800000|2021-07-27 01:36:40|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1627349820000|2021-07-27 01:37:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627349840000|2021-07-27 01:37:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627349850000|2021-07-27 01:37:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627349890000|2021-07-27 01:38:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1627349900000|2021-07-27 01:38:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1627349930000|2021-07-27 01:38:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1627349980000|2021-07-27 01:39:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627350000000|2021-07-27 01:40:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1627350010000|2021-07-27 01:40:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627350040000|2021-07-27 01:40:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1627350050000|2021-07-27 01:40:50|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|2
1627350110000|2021-07-27 01:41:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1627350150000|2021-07-27 01:42:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627350180000|2021-07-27 01:43:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627350190000|2021-07-27 01:43:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1627350250000|2021-07-27 01:44:10|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|3
1627350260000|2021-07-27 01:44:20|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1627350270000|2021-07-27 01:44:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|2
1627350290000|2021-07-27 01:44:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627350300000|2021-07-27 01:45:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1627350310000|2021-07-27 01:45:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627350320000|2021-07-27 01:45:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627350340000|2021-07-27 01:45:40|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|2
1627350350000|2021-07-27 01:45:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1627350380000|2021-07-27 01:46:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1627350430000|2021-07-27 01:47:10|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1627350440000|2021-07-27 01:47:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627350450000|2021-07-27 01:47:30|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|3
1627350470000|2021-07-27 01:47:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627350480000|2021-07-27 01:48:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627350530000|2021-07-27 01:48:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627350540000|2021-07-27 01:49:00|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|2
1627350550000|2021-07-27 01:49:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1627350560000|2021-07-27 01:49:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1627350570000|2021-07-27 01:49:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1627350590000|2021-07-27 01:49:50|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1627350600000|2021-07-27 01:50:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|6
1627350610000|2021-07-27 01:50:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627350630000|2021-07-27 01:50:30|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1627350660000|2021-07-27 01:51:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1627350670000|2021-07-27 01:51:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627350690000|2021-07-27 01:51:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1627350700000|2021-07-27 01:51:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627350710000|2021-07-27 01:51:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1627350720000|2021-07-27 01:52:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1627350800000|2021-07-27 01:53:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627350810000|2021-07-27 01:53:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627350830000|2021-07-27 01:53:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005|2999|3
1627350840000|2021-07-27 01:54:00|3004.8|2998.8|3004.5|2998.5|3006|3000|3004.5|2998.5|8
1627350880000|2021-07-27 01:54:40|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|4
1627350890000|2021-07-27 01:54:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627350910000|2021-07-27 01:55:10|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1627350930000|2021-07-27 01:55:30|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|5
1627350940000|2021-07-27 01:55:40|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|2
1627350960000|2021-07-27 01:56:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627350980000|2021-07-27 01:56:20|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|3
1627350990000|2021-07-27 01:56:30|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|4
1627351000000|2021-07-27 01:56:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1627351010000|2021-07-27 01:56:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1627351030000|2021-07-27 01:57:10|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1627351040000|2021-07-27 01:57:20|3002|2996|3002.5|2996.5|3002.8|2996.8|3002|2996|4
1627351050000|2021-07-27 01:57:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627351060000|2021-07-27 01:57:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1627351070000|2021-07-27 01:57:50|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|2
1627351090000|2021-07-27 01:58:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627351160000|2021-07-27 01:59:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627351200000|2021-07-27 02:00:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627351210000|2021-07-27 02:00:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627351230000|2021-07-27 02:00:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627351240000|2021-07-27 02:00:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627351300000|2021-07-27 02:01:40|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|4
1627351340000|2021-07-27 02:02:20|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1627351350000|2021-07-27 02:02:30|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1627351400000|2021-07-27 02:03:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627351420000|2021-07-27 02:03:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1627351450000|2021-07-27 02:04:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627351480000|2021-07-27 02:04:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1627351490000|2021-07-27 02:04:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627351500000|2021-07-27 02:05:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627351530000|2021-07-27 02:05:30|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1627351560000|2021-07-27 02:06:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627351570000|2021-07-27 02:06:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627351580000|2021-07-27 02:06:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627351590000|2021-07-27 02:06:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627351600000|2021-07-27 02:06:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627351650000|2021-07-27 02:07:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627351680000|2021-07-27 02:08:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1627351700000|2021-07-27 02:08:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627351720000|2021-07-27 02:08:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1627351760000|2021-07-27 02:09:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627351780000|2021-07-27 02:09:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1627351850000|2021-07-27 02:10:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627351860000|2021-07-27 02:11:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627351880000|2021-07-27 02:11:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627351900000|2021-07-27 02:11:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627351940000|2021-07-27 02:12:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1627351970000|2021-07-27 02:12:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627351980000|2021-07-27 02:13:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627352000000|2021-07-27 02:13:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627352040000|2021-07-27 02:14:00|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|2
1627352250000|2021-07-27 02:17:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627352360000|2021-07-27 02:19:20|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.5|2992.5|2
1627352540000|2021-07-27 02:22:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627352560000|2021-07-27 02:22:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627352680000|2021-07-27 02:24:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627352740000|2021-07-27 02:25:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627352760000|2021-07-27 02:26:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627353000000|2021-07-27 02:30:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627353020000|2021-07-27 02:30:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627353030000|2021-07-27 02:30:30|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1627353040000|2021-07-27 02:30:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1627353050000|2021-07-27 02:30:50|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1627353080000|2021-07-27 02:31:20|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|6
1627353090000|2021-07-27 02:31:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|6
1627353100000|2021-07-27 02:31:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627353110000|2021-07-27 02:31:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627353120000|2021-07-27 02:32:00|2995.8|2989.8|2995.8|2989.8|2997|2991|2995.8|2989.8|12
1627353130000|2021-07-27 02:32:10|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|3
1627353140000|2021-07-27 02:32:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627353150000|2021-07-27 02:32:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1627353180000|2021-07-27 02:33:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1627353200000|2021-07-27 02:33:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627353210000|2021-07-27 02:33:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1627353230000|2021-07-27 02:33:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627353250000|2021-07-27 02:34:10|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|4
1627353260000|2021-07-27 02:34:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|5
1627353290000|2021-07-27 02:34:50|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1627353300000|2021-07-27 02:35:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1627353310000|2021-07-27 02:35:10|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.5|2993.5|4
1627353330000|2021-07-27 02:35:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1627353340000|2021-07-27 02:35:40|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627353370000|2021-07-27 02:36:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627353480000|2021-07-27 02:38:00|3000|2994|3000|2994|3000.3|2994.3|3000|2994|3
1627353530000|2021-07-27 02:38:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627353600000|2021-07-27 02:40:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1627353610000|2021-07-27 02:40:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1627353630000|2021-07-27 02:40:30|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1627353640000|2021-07-27 02:40:40|3001|2995|3000.3|2994.3|3001|2995|3000|2994|5
1627353650000|2021-07-27 02:40:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627353720000|2021-07-27 02:42:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1627353730000|2021-07-27 02:42:10|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|3
1627353750000|2021-07-27 02:42:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999|2993|3
1627353760000|2021-07-27 02:42:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627353780000|2021-07-27 02:43:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627353790000|2021-07-27 02:43:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627353860000|2021-07-27 02:44:20|2998.5|2992.5|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|4
1627353870000|2021-07-27 02:44:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1627353900000|2021-07-27 02:45:00|2997.3|2991.3|2998.5|2992.5|2998.5|2992.5|2997.3|2991.3|4
1627353910000|2021-07-27 02:45:10|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1627353920000|2021-07-27 02:45:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|5
1627353930000|2021-07-27 02:45:30|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1627353940000|2021-07-27 02:45:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|4
1627353950000|2021-07-27 02:45:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627353980000|2021-07-27 02:46:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627354020000|2021-07-27 02:47:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627354030000|2021-07-27 02:47:10|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1627354070000|2021-07-27 02:47:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1627354080000|2021-07-27 02:48:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627354100000|2021-07-27 02:48:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627354110000|2021-07-27 02:48:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1627354120000|2021-07-27 02:48:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2996.8|2990.8|4
1627354140000|2021-07-27 02:49:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627354160000|2021-07-27 02:49:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627354170000|2021-07-27 02:49:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627354190000|2021-07-27 02:49:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627354200000|2021-07-27 02:50:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627354220000|2021-07-27 02:50:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627354240000|2021-07-27 02:50:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1627354310000|2021-07-27 02:51:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627354330000|2021-07-27 02:52:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627354370000|2021-07-27 02:52:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996|2990|5
1627354480000|2021-07-27 02:54:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1627354490000|2021-07-27 02:54:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627354520000|2021-07-27 02:55:20|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1627354570000|2021-07-27 02:56:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1627354620000|2021-07-27 02:57:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1627354630000|2021-07-27 02:57:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627354650000|2021-07-27 02:57:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627354660000|2021-07-27 02:57:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1627354740000|2021-07-27 02:59:00|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1627354780000|2021-07-27 02:59:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1627354790000|2021-07-27 02:59:50|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1627354800000|2021-07-27 03:00:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627354810000|2021-07-27 03:00:10|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1627354820000|2021-07-27 03:00:20|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1627354840000|2021-07-27 03:00:40|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|5
1627354860000|2021-07-27 03:01:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1627354870000|2021-07-27 03:01:10|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|3
1627354920000|2021-07-27 03:02:00|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|2
1627354930000|2021-07-27 03:02:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1627354950000|2021-07-27 03:02:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1627354980000|2021-07-27 03:03:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627355030000|2021-07-27 03:03:50|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1627355040000|2021-07-27 03:04:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1627355070000|2021-07-27 03:04:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1627355120000|2021-07-27 03:05:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627355130000|2021-07-27 03:05:30|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627355140000|2021-07-27 03:05:40|2997.5|2991.5|2997|2991|2997.5|2991.5|2996.8|2990.8|4
1627355150000|2021-07-27 03:05:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627355170000|2021-07-27 03:06:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627355230000|2021-07-27 03:07:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627355250000|2021-07-27 03:07:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1627355260000|2021-07-27 03:07:40|2995.8|2989.8|2995|2989|2996|2990|2995|2989|5
1627355270000|2021-07-27 03:07:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627355280000|2021-07-27 03:08:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627355300000|2021-07-27 03:08:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627355370000|2021-07-27 03:09:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627355380000|2021-07-27 03:09:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.8|2987.8|5
1627355410000|2021-07-27 03:10:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1627355440000|2021-07-27 03:10:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1627355450000|2021-07-27 03:10:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627355470000|2021-07-27 03:11:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1627355480000|2021-07-27 03:11:20|2993.8|2987.8|2993.5|2987.5|2994|2988|2993.5|2987.5|4
1627355490000|2021-07-27 03:11:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627355500000|2021-07-27 03:11:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|7
1627355520000|2021-07-27 03:12:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627355530000|2021-07-27 03:12:10|2993.8|2987.8|2994|2988|2994|2988|2993.5|2987.5|5
1627355540000|2021-07-27 03:12:20|2994.3|2988.3|2994.8|2988.8|2995|2989|2994.3|2988.3|7
1627355550000|2021-07-27 03:12:30|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1627355570000|2021-07-27 03:12:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1627355580000|2021-07-27 03:13:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627355590000|2021-07-27 03:13:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627355630000|2021-07-27 03:13:50|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1627355640000|2021-07-27 03:14:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627355650000|2021-07-27 03:14:10|2995.5|2989.5|2997|2991|2997.3|2991.3|2995.5|2989.5|6
1627355710000|2021-07-27 03:15:10|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1627355880000|2021-07-27 03:18:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627355910000|2021-07-27 03:18:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627355930000|2021-07-27 03:18:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627355970000|2021-07-27 03:19:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627356000000|2021-07-27 03:20:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627356020000|2021-07-27 03:20:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627356030000|2021-07-27 03:20:30|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1627356040000|2021-07-27 03:20:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627356060000|2021-07-27 03:21:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627356120000|2021-07-27 03:22:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627356130000|2021-07-27 03:22:10|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|3
1627356140000|2021-07-27 03:22:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1627356150000|2021-07-27 03:22:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1627356160000|2021-07-27 03:22:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627356170000|2021-07-27 03:22:50|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1627356230000|2021-07-27 03:23:50|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994|2988|4
1627356240000|2021-07-27 03:24:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|5
1627356250000|2021-07-27 03:24:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627356260000|2021-07-27 03:24:20|2994|2988|2992.3|2986.3|2994|2988|2992.3|2986.3|5
1627356270000|2021-07-27 03:24:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627356280000|2021-07-27 03:24:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|5
1627356300000|2021-07-27 03:25:00|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1627356310000|2021-07-27 03:25:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627356320000|2021-07-27 03:25:20|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1627356330000|2021-07-27 03:25:30|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1627356340000|2021-07-27 03:25:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627356350000|2021-07-27 03:25:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627356360000|2021-07-27 03:26:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1627356370000|2021-07-27 03:26:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627356380000|2021-07-27 03:26:20|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|3
1627356390000|2021-07-27 03:26:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|5
1627356400000|2021-07-27 03:26:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1627356440000|2021-07-27 03:27:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627356450000|2021-07-27 03:27:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627356460000|2021-07-27 03:27:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1627356470000|2021-07-27 03:27:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627356500000|2021-07-27 03:28:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|5
1627356510000|2021-07-27 03:28:30|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|2
1627356540000|2021-07-27 03:29:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627356560000|2021-07-27 03:29:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627356570000|2021-07-27 03:29:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627356600000|2021-07-27 03:30:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1627356620000|2021-07-27 03:30:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627356640000|2021-07-27 03:30:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627356720000|2021-07-27 03:32:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627356790000|2021-07-27 03:33:10|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|3
1627356850000|2021-07-27 03:34:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627356930000|2021-07-27 03:35:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627356950000|2021-07-27 03:35:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627357020000|2021-07-27 03:37:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627357030000|2021-07-27 03:37:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627357080000|2021-07-27 03:38:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1627357090000|2021-07-27 03:38:10|2998.5|2992.5|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|4
1627357110000|2021-07-27 03:38:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627357170000|2021-07-27 03:39:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627357180000|2021-07-27 03:39:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627357230000|2021-07-27 03:40:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1627357440000|2021-07-27 03:44:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627358060000|2021-07-27 03:54:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1627358250000|2021-07-27 03:57:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627358260000|2021-07-27 03:57:40|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1627358380000|2021-07-27 03:59:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627358430000|2021-07-27 04:00:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627358440000|2021-07-27 04:00:40|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1627358450000|2021-07-27 04:00:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627358980000|2021-07-27 04:09:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627359090000|2021-07-27 04:11:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1627359610000|2021-07-27 04:20:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627359620000|2021-07-27 04:20:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1627359810000|2021-07-27 04:23:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627359870000|2021-07-27 04:24:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627360690000|2021-07-27 04:38:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627362290000|2021-07-27 05:04:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627362420000|2021-07-27 05:07:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|2
1627362430000|2021-07-27 05:07:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627362530000|2021-07-27 05:08:50|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|2
1627362560000|2021-07-27 05:09:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627363470000|2021-07-27 05:24:30|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.3|2989.3|6
1627363480000|2021-07-27 05:24:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627363490000|2021-07-27 05:24:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627363670000|2021-07-27 05:27:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|2
1627363700000|2021-07-27 05:28:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627363800000|2021-07-27 05:30:00|2995.8|2989.8|2990.3|2984.3|2995.8|2989.8|2990.3|2984.3|11
1627363810000|2021-07-27 05:30:10|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1627363820000|2021-07-27 05:30:20|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|3
1627363830000|2021-07-27 05:30:30|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|3
1627363840000|2021-07-27 05:30:40|2988.8|2982.8|2988|2982|2988.8|2982.8|2987.5|2981.5|7
1627363850000|2021-07-27 05:30:50|2988.3|2982.3|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|5
1627363860000|2021-07-27 05:31:00|2988|2982|2986.8|2980.8|2988|2982|2986.5|2980.5|6
1627363870000|2021-07-27 05:31:10|2987|2981|2987|2981|2987.5|2981.5|2987|2981|4
1627363880000|2021-07-27 05:31:20|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|6
1627363890000|2021-07-27 05:31:30|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1627363900000|2021-07-27 05:31:40|2986.5|2980.5|2988.5|2982.5|2988.5|2982.5|2986.5|2980.5|11
1627363910000|2021-07-27 05:31:50|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.8|2982.8|6
1627363920000|2021-07-27 05:32:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.3|2983.3|5
1627363930000|2021-07-27 05:32:10|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|6
1627363940000|2021-07-27 05:32:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627363950000|2021-07-27 05:32:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627363960000|2021-07-27 05:32:40|2989.8|2983.8|2988.8|2982.8|2990|2984|2988.8|2982.8|6
1627363970000|2021-07-27 05:32:50|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|2
1627363980000|2021-07-27 05:33:00|2989.5|2983.5|2987.5|2981.5|2989.5|2983.5|2987.3|2981.3|8
1627363990000|2021-07-27 05:33:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1627364000000|2021-07-27 05:33:20|2988|2982|2988.5|2982.5|2988.8|2982.8|2987.8|2981.8|7
1627364010000|2021-07-27 05:33:30|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|4
1627364020000|2021-07-27 05:33:40|2990|2984|2991|2985|2991|2985|2990|2984|4
1627364030000|2021-07-27 05:33:50|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|4
1627364040000|2021-07-27 05:34:00|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1627364070000|2021-07-27 05:34:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1627364080000|2021-07-27 05:34:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1627364090000|2021-07-27 05:34:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1627364110000|2021-07-27 05:35:10|2991.3|2985.3|2993.3|2987.3|2993.5|2987.5|2991.3|2985.3|11
1627364120000|2021-07-27 05:35:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627364130000|2021-07-27 05:35:30|2994|2988|2994.8|2988.8|2995|2989|2993.8|2987.8|8
1627364140000|2021-07-27 05:35:40|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1627364150000|2021-07-27 05:35:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627364160000|2021-07-27 05:36:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1627364170000|2021-07-27 05:36:10|2995.5|2989.5|2995.5|2989.5|2996|2990|2995.5|2989.5|3
1627364190000|2021-07-27 05:36:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627364200000|2021-07-27 05:36:40|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|3
1627364240000|2021-07-27 05:37:20|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|4
1627364250000|2021-07-27 05:37:30|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627364260000|2021-07-27 05:37:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627364270000|2021-07-27 05:37:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627364290000|2021-07-27 05:38:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627364300000|2021-07-27 05:38:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627364340000|2021-07-27 05:39:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627364370000|2021-07-27 05:39:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627364390000|2021-07-27 05:39:50|2996.3|2990.3|2996.8|2990.8|2997|2991|2996.3|2990.3|3
1627364480000|2021-07-27 05:41:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|6
1627364500000|2021-07-27 05:41:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1627364510000|2021-07-27 05:41:50|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|2
1627364520000|2021-07-27 05:42:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627364580000|2021-07-27 05:43:00|2995|2989|2994|2988|2995|2989|2994|2988|3
1627364590000|2021-07-27 05:43:10|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|2
1627364600000|2021-07-27 05:43:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627364630000|2021-07-27 05:43:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1627364670000|2021-07-27 05:44:30|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1627364680000|2021-07-27 05:44:40|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1627364690000|2021-07-27 05:44:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627364700000|2021-07-27 05:45:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1627364720000|2021-07-27 05:45:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1627364730000|2021-07-27 05:45:30|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|5
1627364740000|2021-07-27 05:45:40|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|4
1627364850000|2021-07-27 05:47:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627364880000|2021-07-27 05:48:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627364960000|2021-07-27 05:49:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627364970000|2021-07-27 05:49:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627364990000|2021-07-27 05:49:50|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|2
1627365010000|2021-07-27 05:50:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627365020000|2021-07-27 05:50:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627365030000|2021-07-27 05:50:30|2992|2986|2993|2987|2993|2987|2992|2986|4
1627365040000|2021-07-27 05:50:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1627365050000|2021-07-27 05:50:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1627365060000|2021-07-27 05:51:00|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627365070000|2021-07-27 05:51:10|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1627365080000|2021-07-27 05:51:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627365170000|2021-07-27 05:52:50|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627365190000|2021-07-27 05:53:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627365200000|2021-07-27 05:53:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627365210000|2021-07-27 05:53:30|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627365270000|2021-07-27 05:54:30|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627365310000|2021-07-27 05:55:10|2994.5|2988.5|2992.5|2986.5|2994.5|2988.5|2992.5|2986.5|3
1627365320000|2021-07-27 05:55:20|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1627365330000|2021-07-27 05:55:30|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|4
1627365340000|2021-07-27 05:55:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627365390000|2021-07-27 05:56:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627365450000|2021-07-27 05:57:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627365460000|2021-07-27 05:57:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627365480000|2021-07-27 05:58:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627365490000|2021-07-27 05:58:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627365510000|2021-07-27 05:58:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627365520000|2021-07-27 05:58:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627365530000|2021-07-27 05:58:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627365540000|2021-07-27 05:59:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1627365600000|2021-07-27 06:00:00|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|4
1627365610000|2021-07-27 06:00:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627365640000|2021-07-27 06:00:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1627365650000|2021-07-27 06:00:50|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1627365660000|2021-07-27 06:01:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1627365670000|2021-07-27 06:01:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1627365680000|2021-07-27 06:01:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627365690000|2021-07-27 06:01:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1627365700000|2021-07-27 06:01:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627365720000|2021-07-27 06:02:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627365730000|2021-07-27 06:02:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1627365760000|2021-07-27 06:02:40|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1627365770000|2021-07-27 06:02:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627365800000|2021-07-27 06:03:20|2990.8|2984.8|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|2
1627365820000|2021-07-27 06:03:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627365830000|2021-07-27 06:03:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627365880000|2021-07-27 06:04:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1627365920000|2021-07-27 06:05:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1627365940000|2021-07-27 06:05:40|2993.3|2987.3|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|4
1627365960000|2021-07-27 06:06:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627366040000|2021-07-27 06:07:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627366090000|2021-07-27 06:08:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627366260000|2021-07-27 06:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627366320000|2021-07-27 06:12:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|3
1627366330000|2021-07-27 06:12:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627366360000|2021-07-27 06:12:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627366380000|2021-07-27 06:13:00|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|5
1627366400000|2021-07-27 06:13:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627366410000|2021-07-27 06:13:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627366440000|2021-07-27 06:14:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1627366460000|2021-07-27 06:14:20|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1627366480000|2021-07-27 06:14:40|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1627366490000|2021-07-27 06:14:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1627366500000|2021-07-27 06:15:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627366510000|2021-07-27 06:15:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627366520000|2021-07-27 06:15:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1627366530000|2021-07-27 06:15:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627366540000|2021-07-27 06:15:40|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|4
1627366550000|2021-07-27 06:15:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627366560000|2021-07-27 06:16:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1627366590000|2021-07-27 06:16:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1627366600000|2021-07-27 06:16:40|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|2
1627366620000|2021-07-27 06:17:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627366630000|2021-07-27 06:17:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627366650000|2021-07-27 06:17:30|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1627366700000|2021-07-27 06:18:20|2992.8|2986.8|2992|2986|2992.8|2986.8|2991.8|2985.8|3
1627366710000|2021-07-27 06:18:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627366720000|2021-07-27 06:18:40|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|4
1627366750000|2021-07-27 06:19:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1627366760000|2021-07-27 06:19:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1627366770000|2021-07-27 06:19:30|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.5|2983.5|7
1627366780000|2021-07-27 06:19:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1627366790000|2021-07-27 06:19:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627366810000|2021-07-27 06:20:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1627366820000|2021-07-27 06:20:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627366860000|2021-07-27 06:21:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1627366890000|2021-07-27 06:21:30|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1627366900000|2021-07-27 06:21:40|2990.3|2984.3|2989|2983|2990.3|2984.3|2989|2983|4
1627366910000|2021-07-27 06:21:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627366920000|2021-07-27 06:22:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627366930000|2021-07-27 06:22:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627366940000|2021-07-27 06:22:20|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|4
1627366950000|2021-07-27 06:22:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627366970000|2021-07-27 06:22:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1627366990000|2021-07-27 06:23:10|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|3
1627367000000|2021-07-27 06:23:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627367020000|2021-07-27 06:23:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1627367090000|2021-07-27 06:24:50|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|3
1627367120000|2021-07-27 06:25:20|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|3
1627367140000|2021-07-27 06:25:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627367150000|2021-07-27 06:25:50|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|5
1627367170000|2021-07-27 06:26:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1627367190000|2021-07-27 06:26:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1627367200000|2021-07-27 06:26:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627367210000|2021-07-27 06:26:50|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1627367220000|2021-07-27 06:27:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627367240000|2021-07-27 06:27:20|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.5|2981.5|2
1627367250000|2021-07-27 06:27:30|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1627367260000|2021-07-27 06:27:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1627367280000|2021-07-27 06:28:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1627367300000|2021-07-27 06:28:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1627367310000|2021-07-27 06:28:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1627367320000|2021-07-27 06:28:40|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|3
1627367330000|2021-07-27 06:28:50|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1627367340000|2021-07-27 06:29:00|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.5|2979.5|9
1627367350000|2021-07-27 06:29:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|10
1627367360000|2021-07-27 06:29:20|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|5
1627367370000|2021-07-27 06:29:30|2986|2980|2986|2980|2986.3|2980.3|2985.5|2979.5|4
1627367380000|2021-07-27 06:29:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1627367390000|2021-07-27 06:29:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627367400000|2021-07-27 06:30:00|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1627367410000|2021-07-27 06:30:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1627367420000|2021-07-27 06:30:20|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.5|2979.5|4
1627367430000|2021-07-27 06:30:30|2985.8|2979.8|2987|2981|2987|2981|2985.8|2979.8|7
1627367440000|2021-07-27 06:30:40|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987|2981|5
1627367460000|2021-07-27 06:31:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1627367520000|2021-07-27 06:32:00|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|2
1627367530000|2021-07-27 06:32:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1627367550000|2021-07-27 06:32:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627367560000|2021-07-27 06:32:40|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1627367570000|2021-07-27 06:32:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627367580000|2021-07-27 06:33:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1627367610000|2021-07-27 06:33:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1627367620000|2021-07-27 06:33:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627367630000|2021-07-27 06:33:50|2988|2982|2989.5|2983.5|2989.5|2983.5|2988|2982|4
1627367640000|2021-07-27 06:34:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627367650000|2021-07-27 06:34:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1627367670000|2021-07-27 06:34:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1627367680000|2021-07-27 06:34:40|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1627367690000|2021-07-27 06:34:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627367720000|2021-07-27 06:35:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1627367790000|2021-07-27 06:36:30|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|2
1627367800000|2021-07-27 06:36:40|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1627367810000|2021-07-27 06:36:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1627367820000|2021-07-27 06:37:00|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|2
1627367840000|2021-07-27 06:37:20|2992|2986|2991|2985|2992|2986|2991|2985|3
1627367850000|2021-07-27 06:37:30|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1627367860000|2021-07-27 06:37:40|2991.3|2985.3|2989.5|2983.5|2991.3|2985.3|2989.5|2983.5|3
1627367870000|2021-07-27 06:37:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|5
1627367880000|2021-07-27 06:38:00|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.5|2981.5|6
1627367890000|2021-07-27 06:38:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|2
1627367900000|2021-07-27 06:38:20|2987.3|2981.3|2987.5|2981.5|2988|2982|2987.3|2981.3|4
1627367920000|2021-07-27 06:38:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627367930000|2021-07-27 06:38:50|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|2
1627367940000|2021-07-27 06:39:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1627367950000|2021-07-27 06:39:10|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1627367960000|2021-07-27 06:39:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627367980000|2021-07-27 06:39:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627368010000|2021-07-27 06:40:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627368020000|2021-07-27 06:40:20|2985|2979|2986.5|2980.5|2986.5|2980.5|2985|2979|4
1627368030000|2021-07-27 06:40:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1627368060000|2021-07-27 06:41:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627368070000|2021-07-27 06:41:10|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|3
1627368080000|2021-07-27 06:41:20|2984.3|2978.3|2982.3|2976.3|2984.3|2978.3|2982.3|2976.3|4
1627368120000|2021-07-27 06:42:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|4
1627368130000|2021-07-27 06:42:10|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1627368140000|2021-07-27 06:42:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627368150000|2021-07-27 06:42:30|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1627368160000|2021-07-27 06:42:40|2982.8|2976.8|2983.3|2977.3|2984|2978|2982.8|2976.8|5
1627368170000|2021-07-27 06:42:50|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1627368180000|2021-07-27 06:43:00|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|4
1627368190000|2021-07-27 06:43:10|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1627368200000|2021-07-27 06:43:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627368210000|2021-07-27 06:43:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1627368220000|2021-07-27 06:43:40|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|4
1627368230000|2021-07-27 06:43:50|2979.8|2973.8|2981.3|2975.3|2981.3|2975.3|2979.8|2973.8|6
1627368240000|2021-07-27 06:44:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1627368250000|2021-07-27 06:44:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|5
1627368270000|2021-07-27 06:44:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1627368280000|2021-07-27 06:44:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627368290000|2021-07-27 06:44:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627368310000|2021-07-27 06:45:10|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|3
1627368320000|2021-07-27 06:45:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1627368330000|2021-07-27 06:45:30|2979.5|2973.5|2980|2974|2980.3|2974.3|2979.5|2973.5|4
1627368340000|2021-07-27 06:45:40|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|4
1627368350000|2021-07-27 06:45:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627368360000|2021-07-27 06:46:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627368370000|2021-07-27 06:46:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1627368380000|2021-07-27 06:46:20|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1627368390000|2021-07-27 06:46:30|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|5
1627368400000|2021-07-27 06:46:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1627368420000|2021-07-27 06:47:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|3
1627368430000|2021-07-27 06:47:10|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1627368440000|2021-07-27 06:47:20|2982.8|2976.8|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|4
1627368450000|2021-07-27 06:47:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627368460000|2021-07-27 06:47:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1627368470000|2021-07-27 06:47:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627368490000|2021-07-27 06:48:10|2983|2977|2981.8|2975.8|2983|2977|2981.8|2975.8|5
1627368500000|2021-07-27 06:48:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1627368510000|2021-07-27 06:48:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1627368520000|2021-07-27 06:48:40|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979.3|2973.3|4
1627368530000|2021-07-27 06:48:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627368540000|2021-07-27 06:49:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627368570000|2021-07-27 06:49:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1627368580000|2021-07-27 06:49:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627368600000|2021-07-27 06:50:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627368640000|2021-07-27 06:50:40|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|2
1627368650000|2021-07-27 06:50:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1627368660000|2021-07-27 06:51:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627368670000|2021-07-27 06:51:10|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1627368690000|2021-07-27 06:51:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627368700000|2021-07-27 06:51:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627368720000|2021-07-27 06:52:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627368730000|2021-07-27 06:52:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627368740000|2021-07-27 06:52:20|2978|2972|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|8
1627368750000|2021-07-27 06:52:30|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|7
1627368760000|2021-07-27 06:52:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627368770000|2021-07-27 06:52:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|4
1627368780000|2021-07-27 06:53:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627368790000|2021-07-27 06:53:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1627368800000|2021-07-27 06:53:20|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1627368810000|2021-07-27 06:53:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1627368820000|2021-07-27 06:53:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1627368840000|2021-07-27 06:54:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|2
1627368850000|2021-07-27 06:54:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1627368860000|2021-07-27 06:54:20|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|4
1627368880000|2021-07-27 06:54:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627368890000|2021-07-27 06:54:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1627368900000|2021-07-27 06:55:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627368910000|2021-07-27 06:55:10|2977.8|2971.8|2978|2972|2978|2972|2977.5|2971.5|6
1627368920000|2021-07-27 06:55:20|2977.8|2971.8|2976|2970|2977.8|2971.8|2976|2970|6
1627368930000|2021-07-27 06:55:30|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.3|2969.3|8
1627368940000|2021-07-27 06:55:40|2975.3|2969.3|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|7
1627368950000|2021-07-27 06:55:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627368960000|2021-07-27 06:56:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1627368970000|2021-07-27 06:56:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627368980000|2021-07-27 06:56:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1627369000000|2021-07-27 06:56:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627369010000|2021-07-27 06:56:50|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1627369020000|2021-07-27 06:57:00|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1627369030000|2021-07-27 06:57:10|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1627369050000|2021-07-27 06:57:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627369080000|2021-07-27 06:58:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1627369090000|2021-07-27 06:58:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627369100000|2021-07-27 06:58:20|2980|2974|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1627369110000|2021-07-27 06:58:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1627369160000|2021-07-27 06:59:20|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1627369170000|2021-07-27 06:59:30|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|2
1627369180000|2021-07-27 06:59:40|2981.3|2975.3|2983.5|2977.5|2983.5|2977.5|2981.3|2975.3|3
1627369190000|2021-07-27 06:59:50|2983.3|2977.3|2984|2978|2984|2978|2982.5|2976.5|10
1627369200000|2021-07-27 07:00:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627369210000|2021-07-27 07:00:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1627369230000|2021-07-27 07:00:30|2983.8|2977.8|2982.6|2976.6|2983.8|2977.8|2980.6|2974.6|5
1627369240000|2021-07-27 07:00:40|2982.9|2976.9|2982.6|2976.6|2983.4|2977.4|2982.6|2976.6|6
1627369250000|2021-07-27 07:00:50|2982.4|2976.4|2980.1|2974.1|2982.4|2976.4|2980.1|2974.1|3
1627369260000|2021-07-27 07:01:00|2979.9|2973.9|2977.9|2971.9|2979.9|2973.9|2977.9|2971.9|2
1627369280000|2021-07-27 07:01:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627369290000|2021-07-27 07:01:30|2978.5|2972.5|2979.6|2973.6|2979.9|2973.9|2978.5|2972.5|5
1627369300000|2021-07-27 07:01:40|2979.8|2973.8|2982|2976|2982|2976|2979.8|2973.8|2
1627369310000|2021-07-27 07:01:50|2982.1|2976.1|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|6
1627369320000|2021-07-27 07:02:00|2980.4|2974.4|2981.3|2975.3|2981.3|2975.3|2980.4|2974.4|3
1627369330000|2021-07-27 07:02:10|2981|2975|2980|2974|2981|2975|2980|2974|2
1627369340000|2021-07-27 07:02:20|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.5|2973.5|4
1627369350000|2021-07-27 07:02:30|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1627369360000|2021-07-27 07:02:40|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|4
1627369370000|2021-07-27 07:02:50|2982.5|2976.5|2981.5|2975.5|2983.3|2977.3|2981.5|2975.5|4
1627369380000|2021-07-27 07:03:00|2981.8|2975.8|2983|2977|2983|2977|2981.8|2975.8|3
1627369390000|2021-07-27 07:03:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1627369400000|2021-07-27 07:03:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627369410000|2021-07-27 07:03:30|2981.5|2975.5|2980.3|2974.3|2981.5|2975.5|2980.3|2974.3|3
1627369430000|2021-07-27 07:03:50|2980.5|2974.5|2982.5|2976.5|2982.5|2976.5|2980.5|2974.5|2
1627369440000|2021-07-27 07:04:00|2982.8|2976.8|2981|2975|2983.3|2977.3|2981|2975|7
1627369450000|2021-07-27 07:04:10|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1627369480000|2021-07-27 07:04:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1627369490000|2021-07-27 07:04:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1627369500000|2021-07-27 07:05:00|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.5|2976.5|5
1627369510000|2021-07-27 07:05:10|2982.8|2976.8|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|4
1627369520000|2021-07-27 07:05:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|6
1627369530000|2021-07-27 07:05:30|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1627369540000|2021-07-27 07:05:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627369550000|2021-07-27 07:05:50|2984|2978|2985.8|2979.8|2985.8|2979.8|2984|2978|4
1627369560000|2021-07-27 07:06:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627369570000|2021-07-27 07:06:10|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|3
1627369580000|2021-07-27 07:06:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627369590000|2021-07-27 07:06:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627369600000|2021-07-27 07:06:40|2985|2979|2983.3|2977.3|2985|2979|2983|2977|6
1627369610000|2021-07-27 07:06:50|2983|2977|2982.8|2976.8|2983|2977|2982.5|2976.5|4
1627369620000|2021-07-27 07:07:00|2982.5|2976.5|2982.8|2976.8|2983|2977|2981|2975|7
1627369630000|2021-07-27 07:07:10|2983|2977|2982.8|2976.8|2983.3|2977.3|2981.5|2975.5|8
1627369640000|2021-07-27 07:07:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1627369650000|2021-07-27 07:07:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627369660000|2021-07-27 07:07:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627369670000|2021-07-27 07:07:50|2982.3|2976.3|2981|2975|2982.3|2976.3|2980.5|2974.5|7
1627369680000|2021-07-27 07:08:00|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1627369690000|2021-07-27 07:08:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627369700000|2021-07-27 07:08:20|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1627369720000|2021-07-27 07:08:40|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|3
1627369740000|2021-07-27 07:09:00|2983|2977|2984.8|2978.8|2985|2979|2983|2977|4
1627369750000|2021-07-27 07:09:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627369760000|2021-07-27 07:09:20|2984.3|2978.3|2981.8|2975.8|2984.3|2978.3|2981.3|2975.3|5
1627369770000|2021-07-27 07:09:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1627369780000|2021-07-27 07:09:40|2980.8|2974.8|2978.5|2972.5|2980.8|2974.8|2978.3|2972.3|5
1627369790000|2021-07-27 07:09:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627369800000|2021-07-27 07:10:00|2978.5|2972.5|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|5
1627369810000|2021-07-27 07:10:10|2977|2971|2981.5|2975.5|2982|2976|2977|2971|12
1627369830000|2021-07-27 07:10:30|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1627369840000|2021-07-27 07:10:40|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1627369860000|2021-07-27 07:11:00|2980.8|2974.8|2977.5|2971.5|2980.8|2974.8|2977.5|2971.5|2
1627369880000|2021-07-27 07:11:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1627369900000|2021-07-27 07:11:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627369930000|2021-07-27 07:12:10|2977.3|2971.3|2975.8|2969.8|2977.3|2971.3|2975.8|2969.8|2
1627369940000|2021-07-27 07:12:20|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1627369950000|2021-07-27 07:12:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627369960000|2021-07-27 07:12:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627369970000|2021-07-27 07:12:50|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2974.3|2968.3|5
1627369980000|2021-07-27 07:13:00|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|2
1627369990000|2021-07-27 07:13:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627370000000|2021-07-27 07:13:20|2974|2968|2973.3|2967.3|2974|2968|2973|2967|5
1627370020000|2021-07-27 07:13:40|2973.5|2967.5|2973.8|2967.8|2974.8|2968.8|2973.5|2967.5|6
1627370040000|2021-07-27 07:14:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.5|2966.5|3
1627370050000|2021-07-27 07:14:10|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627370070000|2021-07-27 07:14:30|2970.3|2964.3|2968.5|2962.5|2970.3|2964.3|2968.5|2962.5|5
1627370150000|2021-07-27 07:15:50|2968.3|2962.3|2966|2960|2968.3|2962.3|2966|2960|2
1627370160000|2021-07-27 07:16:00|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|2
1627370170000|2021-07-27 07:16:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|6
1627370180000|2021-07-27 07:16:20|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|2
1627370200000|2021-07-27 07:16:40|2966|2960|2967.5|2961.5|2967.5|2961.5|2966|2960|2
1627370220000|2021-07-27 07:17:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1627370230000|2021-07-27 07:17:10|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1627370240000|2021-07-27 07:17:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627370260000|2021-07-27 07:17:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627370290000|2021-07-27 07:18:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1627370300000|2021-07-27 07:18:20|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627370310000|2021-07-27 07:18:30|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627370320000|2021-07-27 07:18:40|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|5
1627370340000|2021-07-27 07:19:00|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|4
1627370350000|2021-07-27 07:19:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1627370360000|2021-07-27 07:19:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627370370000|2021-07-27 07:19:30|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1627370380000|2021-07-27 07:19:40|2963|2957|2964|2958|2964.5|2958.5|2963|2957|5
1627370390000|2021-07-27 07:19:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627370410000|2021-07-27 07:20:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627370420000|2021-07-27 07:20:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627370430000|2021-07-27 07:20:30|2963.3|2957.3|2963.8|2957.8|2964.8|2958.8|2963|2957|5
1627370440000|2021-07-27 07:20:40|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|5
1627370450000|2021-07-27 07:20:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|4
1627370460000|2021-07-27 07:21:00|2964.3|2958.3|2966.3|2960.3|2966.5|2960.5|2964|2958|9
1627370470000|2021-07-27 07:21:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|4
1627370480000|2021-07-27 07:21:20|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627370490000|2021-07-27 07:21:30|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|2
1627370500000|2021-07-27 07:21:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1627370520000|2021-07-27 07:22:00|2965.3|2959.3|2967|2961|2967.3|2961.3|2965.3|2959.3|7
1627370530000|2021-07-27 07:22:10|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1627370540000|2021-07-27 07:22:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627370550000|2021-07-27 07:22:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627370560000|2021-07-27 07:22:40|2965.5|2959.5|2967.5|2961.5|2967.5|2961.5|2965.5|2959.5|5
1627370570000|2021-07-27 07:22:50|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|4
1627370580000|2021-07-27 07:23:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1627370590000|2021-07-27 07:23:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967|2961|5
1627370600000|2021-07-27 07:23:20|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|3
1627370610000|2021-07-27 07:23:30|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|4
1627370620000|2021-07-27 07:23:40|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|2
1627370630000|2021-07-27 07:23:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627370640000|2021-07-27 07:24:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627370650000|2021-07-27 07:24:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627370660000|2021-07-27 07:24:20|2969|2963|2968|2962|2969|2963|2968|2962|4
1627370670000|2021-07-27 07:24:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627370680000|2021-07-27 07:24:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627370690000|2021-07-27 07:24:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627370730000|2021-07-27 07:25:30|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|4
1627370740000|2021-07-27 07:25:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1627370750000|2021-07-27 07:25:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627370760000|2021-07-27 07:26:00|2963.5|2957.5|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|4
1627370780000|2021-07-27 07:26:20|2962.5|2956.5|2964|2958|2964|2958|2962.5|2956.5|2
1627370790000|2021-07-27 07:26:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627370800000|2021-07-27 07:26:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627370840000|2021-07-27 07:27:20|2963|2957|2964.8|2958.8|2964.8|2958.8|2963|2957|3
1627370850000|2021-07-27 07:27:30|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|2
1627370860000|2021-07-27 07:27:40|2966|2960|2968.5|2962.5|2968.5|2962.5|2966|2960|7
1627370870000|2021-07-27 07:27:50|2968.3|2962.3|2965.3|2959.3|2968.3|2962.3|2965.3|2959.3|6
1627370880000|2021-07-27 07:28:00|2965|2959|2966|2960|2966.3|2960.3|2964.8|2958.8|8
1627370890000|2021-07-27 07:28:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627370900000|2021-07-27 07:28:20|2965|2959|2964|2958|2965|2959|2964|2958|4
1627370910000|2021-07-27 07:28:30|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|4
1627370920000|2021-07-27 07:28:40|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|4
1627370930000|2021-07-27 07:28:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627370940000|2021-07-27 07:29:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627370950000|2021-07-27 07:29:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627370970000|2021-07-27 07:29:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627370980000|2021-07-27 07:29:40|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1627370990000|2021-07-27 07:29:50|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|2
1627371000000|2021-07-27 07:30:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627371010000|2021-07-27 07:30:10|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1627371020000|2021-07-27 07:30:20|2966|2960|2967.5|2961.5|2967.5|2961.5|2966|2960|5
1627371040000|2021-07-27 07:30:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627371050000|2021-07-27 07:30:50|2968.3|2962.3|2970.8|2964.8|2970.8|2964.8|2968.3|2962.3|5
1627371060000|2021-07-27 07:31:00|2970.5|2964.5|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|7
1627371080000|2021-07-27 07:31:20|2968.5|2962.5|2970.5|2964.5|2970.5|2964.5|2968.5|2962.5|4
1627371090000|2021-07-27 07:31:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627371100000|2021-07-27 07:31:40|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1627371130000|2021-07-27 07:32:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627371140000|2021-07-27 07:32:20|2972|2966|2973.8|2967.8|2973.8|2967.8|2971.8|2965.8|6
1627371150000|2021-07-27 07:32:30|2974.3|2968.3|2973.3|2967.3|2974.8|2968.8|2973.3|2967.3|7
1627371160000|2021-07-27 07:32:40|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|4
1627371170000|2021-07-27 07:32:50|2974|2968|2975.5|2969.5|2975.5|2969.5|2974|2968|3
1627371180000|2021-07-27 07:33:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627371190000|2021-07-27 07:33:10|2975.5|2969.5|2977.3|2971.3|2977.3|2971.3|2975.5|2969.5|4
1627371200000|2021-07-27 07:33:20|2977|2971|2976|2970|2977.5|2971.5|2976|2970|5
1627371250000|2021-07-27 07:34:10|2975.8|2969.8|2974|2968|2975.8|2969.8|2974|2968|4
1627371260000|2021-07-27 07:34:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627371270000|2021-07-27 07:34:30|2972.8|2966.8|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1627371280000|2021-07-27 07:34:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627371290000|2021-07-27 07:34:50|2973.5|2967.5|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|5
1627371300000|2021-07-27 07:35:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627371310000|2021-07-27 07:35:10|2973|2967|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|5
1627371320000|2021-07-27 07:35:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1627371330000|2021-07-27 07:35:30|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1627371380000|2021-07-27 07:36:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627371400000|2021-07-27 07:36:40|2971|2965|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1627371430000|2021-07-27 07:37:10|2971|2965|2970.5|2964.5|2971|2965|2970.3|2964.3|3
1627371460000|2021-07-27 07:37:40|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|2
1627371480000|2021-07-27 07:38:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627371500000|2021-07-27 07:38:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627371510000|2021-07-27 07:38:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1627371520000|2021-07-27 07:38:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627371590000|2021-07-27 07:39:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1627371610000|2021-07-27 07:40:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627371670000|2021-07-27 07:41:10|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|2
1627371680000|2021-07-27 07:41:20|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1627371690000|2021-07-27 07:41:30|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|2
1627371710000|2021-07-27 07:41:50|2971.3|2965.3|2972|2966|2972.3|2966.3|2971.3|2965.3|4
1627371720000|2021-07-27 07:42:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627371830000|2021-07-27 07:43:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627371840000|2021-07-27 07:44:00|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|2
1627371850000|2021-07-27 07:44:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627371860000|2021-07-27 07:44:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627371880000|2021-07-27 07:44:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627371920000|2021-07-27 07:45:20|2969|2963|2969.8|2963.8|2971.3|2965.3|2969|2963|9
1627371960000|2021-07-27 07:46:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627372000000|2021-07-27 07:46:40|2970.3|2964.3|2972|2966|2972|2966|2970.3|2964.3|4
1627372090000|2021-07-27 07:48:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627372120000|2021-07-27 07:48:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627372130000|2021-07-27 07:48:50|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|3
1627372160000|2021-07-27 07:49:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627372200000|2021-07-27 07:50:00|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|3
1627372220000|2021-07-27 07:50:20|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627372260000|2021-07-27 07:51:00|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|2
1627372270000|2021-07-27 07:51:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1627372300000|2021-07-27 07:51:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627372310000|2021-07-27 07:51:50|2967.3|2961.3|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|3
1627372320000|2021-07-27 07:52:00|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|4
1627372350000|2021-07-27 07:52:30|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965.5|2959.5|4
1627372380000|2021-07-27 07:53:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627372390000|2021-07-27 07:53:10|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|2
1627372400000|2021-07-27 07:53:20|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|4
1627372430000|2021-07-27 07:53:50|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1627372460000|2021-07-27 07:54:20|2964|2958|2962.5|2956.5|2964|2958|2962.5|2956.5|3
1627372470000|2021-07-27 07:54:30|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1627372500000|2021-07-27 07:55:00|2961.5|2955.5|2956.8|2950.8|2961.5|2955.5|2956|2950|6
1627372510000|2021-07-27 07:55:10|2956.5|2950.5|2958.3|2952.3|2958.3|2952.3|2955.8|2949.8|8
1627372520000|2021-07-27 07:55:20|2958.5|2952.5|2960.3|2954.3|2960.3|2954.3|2957.5|2951.5|9
1627372530000|2021-07-27 07:55:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627372540000|2021-07-27 07:55:40|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1627372550000|2021-07-27 07:55:50|2960|2954|2961|2955|2961|2955|2960|2954|4
1627372560000|2021-07-27 07:56:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627372570000|2021-07-27 07:56:10|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1627372590000|2021-07-27 07:56:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627372610000|2021-07-27 07:56:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627372630000|2021-07-27 07:57:10|2963.8|2957.8|2963.3|2957.3|2964|2958|2963.3|2957.3|11
1627372640000|2021-07-27 07:57:20|2963.8|2957.8|2964|2958|2964|2958|2963.3|2957.3|4
1627372650000|2021-07-27 07:57:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627372660000|2021-07-27 07:57:40|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627372680000|2021-07-27 07:58:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627372690000|2021-07-27 07:58:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627372720000|2021-07-27 07:58:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1627372740000|2021-07-27 07:59:00|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|3
1627372750000|2021-07-27 07:59:10|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|6
1627372760000|2021-07-27 07:59:20|2970|2964|2969.3|2963.3|2970|2964|2968.8|2962.8|5
1627372770000|2021-07-27 07:59:30|2969.5|2963.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|5
1627372800000|2021-07-27 08:00:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627372820000|2021-07-27 08:00:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627372830000|2021-07-27 08:00:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627372870000|2021-07-27 08:01:10|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|2
1627372890000|2021-07-27 08:01:30|2969.3|2963.3|2970.5|2964.5|2970.8|2964.8|2969.3|2963.3|5
1627372900000|2021-07-27 08:01:40|2970.3|2964.3|2968.5|2962.5|2970.3|2964.3|2968.5|2962.5|5
1627372910000|2021-07-27 08:01:50|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.5|2961.5|6
1627372920000|2021-07-27 08:02:00|2968.3|2962.3|2968.5|2962.5|2969.5|2963.5|2968.3|2962.3|6
1627372930000|2021-07-27 08:02:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627372950000|2021-07-27 08:02:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627372970000|2021-07-27 08:02:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|5
1627372980000|2021-07-27 08:03:00|2969|2963|2968.5|2962.5|2969|2963|2968.3|2962.3|3
1627372990000|2021-07-27 08:03:10|2968.3|2962.3|2967|2961|2968.3|2962.3|2967|2961|4
1627373010000|2021-07-27 08:03:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627373030000|2021-07-27 08:03:50|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1627373040000|2021-07-27 08:04:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627373060000|2021-07-27 08:04:20|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|3
1627373070000|2021-07-27 08:04:30|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|3
1627373080000|2021-07-27 08:04:40|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|6
1627373090000|2021-07-27 08:04:50|2969.5|2963.5|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|6
1627373100000|2021-07-27 08:05:00|2972|2966|2972|2966|2972.8|2966.8|2971|2965|14
1627373110000|2021-07-27 08:05:10|2971.8|2965.8|2972.5|2966.5|2973.3|2967.3|2971.8|2965.8|5
1627373120000|2021-07-27 08:05:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627373130000|2021-07-27 08:05:30|2973|2967|2973.3|2967.3|2973.5|2967.5|2973|2967|3
1627373140000|2021-07-27 08:05:40|2973.5|2967.5|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|7
1627373150000|2021-07-27 08:05:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1627373160000|2021-07-27 08:06:00|2973.3|2967.3|2973|2967|2973.5|2967.5|2973|2967|6
1627373170000|2021-07-27 08:06:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627373180000|2021-07-27 08:06:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627373190000|2021-07-27 08:06:30|2974|2968|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|6
1627373200000|2021-07-27 08:06:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627373210000|2021-07-27 08:06:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1627373220000|2021-07-27 08:07:00|2974.5|2968.5|2974|2968|2975.5|2969.5|2973.8|2967.8|13
1627373230000|2021-07-27 08:07:10|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|7
1627373240000|2021-07-27 08:07:20|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|7
1627373250000|2021-07-27 08:07:30|2975|2969|2974|2968|2975.3|2969.3|2973.8|2967.8|6
1627373260000|2021-07-27 08:07:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627373270000|2021-07-27 08:07:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627373280000|2021-07-27 08:08:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627373300000|2021-07-27 08:08:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627373310000|2021-07-27 08:08:30|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1627373320000|2021-07-27 08:08:40|2972.8|2966.8|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1627373330000|2021-07-27 08:08:50|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|4
1627373350000|2021-07-27 08:09:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627373360000|2021-07-27 08:09:20|2975|2969|2975|2969|2975.5|2969.5|2975|2969|5
1627373370000|2021-07-27 08:09:30|2975.3|2969.3|2975.5|2969.5|2976.5|2970.5|2975.3|2969.3|6
1627373380000|2021-07-27 08:09:40|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|5
1627373390000|2021-07-27 08:09:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627373400000|2021-07-27 08:10:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2973.8|2967.8|7
1627373410000|2021-07-27 08:10:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|4
1627373420000|2021-07-27 08:10:20|2974|2968|2975.8|2969.8|2975.8|2969.8|2972.8|2966.8|10
1627373430000|2021-07-27 08:10:30|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|3
1627373440000|2021-07-27 08:10:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627373450000|2021-07-27 08:10:50|2977.5|2971.5|2977|2971|2978|2972|2977|2971|5
1627373460000|2021-07-27 08:11:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627373470000|2021-07-27 08:11:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1627373520000|2021-07-27 08:12:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627373530000|2021-07-27 08:12:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627373540000|2021-07-27 08:12:20|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|3
1627373550000|2021-07-27 08:12:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627373570000|2021-07-27 08:12:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627373580000|2021-07-27 08:13:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627373590000|2021-07-27 08:13:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627373610000|2021-07-27 08:13:30|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|4
1627373620000|2021-07-27 08:13:40|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1627373630000|2021-07-27 08:13:50|2976.8|2970.8|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|6
1627373640000|2021-07-27 08:14:00|2976.5|2970.5|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|4
1627373650000|2021-07-27 08:14:10|2978|2972|2977|2971|2978.5|2972.5|2976.8|2970.8|7
1627373680000|2021-07-27 08:14:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|4
1627373690000|2021-07-27 08:14:50|2976.8|2970.8|2975|2969|2976.8|2970.8|2975|2969|5
1627373700000|2021-07-27 08:15:00|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|4
1627373710000|2021-07-27 08:15:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|5
1627373720000|2021-07-27 08:15:20|2975.3|2969.3|2972.5|2966.5|2975.3|2969.3|2972.5|2966.5|5
1627373730000|2021-07-27 08:15:30|2972.3|2966.3|2974.8|2968.8|2974.8|2968.8|2972.3|2966.3|6
1627373760000|2021-07-27 08:16:00|2975|2969|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|5
1627373780000|2021-07-27 08:16:20|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|2
1627373790000|2021-07-27 08:16:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627373800000|2021-07-27 08:16:40|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1627373820000|2021-07-27 08:17:00|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1627373830000|2021-07-27 08:17:10|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1627373840000|2021-07-27 08:17:20|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1627373850000|2021-07-27 08:17:30|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1627373860000|2021-07-27 08:17:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1627373870000|2021-07-27 08:17:50|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|4
1627373880000|2021-07-27 08:18:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627373890000|2021-07-27 08:18:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1627373900000|2021-07-27 08:18:20|2970.8|2964.8|2970.3|2964.3|2971|2965|2970|2964|4
1627373910000|2021-07-27 08:18:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627373920000|2021-07-27 08:18:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627373930000|2021-07-27 08:18:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2970|2964|7
1627373940000|2021-07-27 08:19:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|7
1627373950000|2021-07-27 08:19:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1627373970000|2021-07-27 08:19:30|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|5
1627373980000|2021-07-27 08:19:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969|2963|5
1627373990000|2021-07-27 08:19:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627374010000|2021-07-27 08:20:10|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2968|2962|6
1627374030000|2021-07-27 08:20:30|2969|2963|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1627374040000|2021-07-27 08:20:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627374050000|2021-07-27 08:20:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627374060000|2021-07-27 08:21:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627374080000|2021-07-27 08:21:20|2968|2962|2970|2964|2970|2964|2968|2962|7
1627374090000|2021-07-27 08:21:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627374110000|2021-07-27 08:21:50|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|5
1627374130000|2021-07-27 08:22:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1627374140000|2021-07-27 08:22:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627374170000|2021-07-27 08:22:50|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1627374210000|2021-07-27 08:23:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627374240000|2021-07-27 08:24:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627374250000|2021-07-27 08:24:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627374260000|2021-07-27 08:24:20|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|3
1627374270000|2021-07-27 08:24:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627374280000|2021-07-27 08:24:40|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1627374290000|2021-07-27 08:24:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1627374300000|2021-07-27 08:25:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1627374310000|2021-07-27 08:25:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1627374340000|2021-07-27 08:25:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627374360000|2021-07-27 08:26:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627374370000|2021-07-27 08:26:10|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|2
1627374380000|2021-07-27 08:26:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627374390000|2021-07-27 08:26:30|2973|2967|2973.3|2967.3|2973.8|2967.8|2973|2967|5
1627374400000|2021-07-27 08:26:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1627374410000|2021-07-27 08:26:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627374420000|2021-07-27 08:27:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627374430000|2021-07-27 08:27:10|2972.3|2966.3|2972.8|2966.8|2973|2967|2972.3|2966.3|5
1627374440000|2021-07-27 08:27:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1627374450000|2021-07-27 08:27:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|5
1627374460000|2021-07-27 08:27:40|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627374480000|2021-07-27 08:28:00|2973.8|2967.8|2972|2966|2973.8|2967.8|2972|2966|4
1627374490000|2021-07-27 08:28:10|2972.3|2966.3|2973.8|2967.8|2973.8|2967.8|2972.3|2966.3|6
1627374500000|2021-07-27 08:28:20|2974|2968|2974.5|2968.5|2974.8|2968.8|2974|2968|4
1627374510000|2021-07-27 08:28:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1627374520000|2021-07-27 08:28:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627374530000|2021-07-27 08:28:50|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1627374540000|2021-07-27 08:29:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627374560000|2021-07-27 08:29:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627374570000|2021-07-27 08:29:30|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|4
1627374580000|2021-07-27 08:29:40|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627374590000|2021-07-27 08:29:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627374600000|2021-07-27 08:30:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627374610000|2021-07-27 08:30:10|2973|2967|2974|2968|2974|2968|2973|2967|2
1627374630000|2021-07-27 08:30:30|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1627374640000|2021-07-27 08:30:40|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|3
1627374650000|2021-07-27 08:30:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627374660000|2021-07-27 08:31:00|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|3
1627374690000|2021-07-27 08:31:30|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1627374700000|2021-07-27 08:31:40|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.5|2968.5|5
1627374720000|2021-07-27 08:32:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|4
1627374730000|2021-07-27 08:32:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627374750000|2021-07-27 08:32:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627374780000|2021-07-27 08:33:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627374800000|2021-07-27 08:33:20|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|2
1627374810000|2021-07-27 08:33:30|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1627374830000|2021-07-27 08:33:50|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1627374840000|2021-07-27 08:34:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1627374860000|2021-07-27 08:34:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627374880000|2021-07-27 08:34:40|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1627374890000|2021-07-27 08:34:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627374900000|2021-07-27 08:35:00|2974|2968|2973.8|2967.8|2974|2968|2973|2967|6
1627374910000|2021-07-27 08:35:10|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627374920000|2021-07-27 08:35:20|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|5
1627374930000|2021-07-27 08:35:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627374940000|2021-07-27 08:35:40|2974|2968|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|5
1627374950000|2021-07-27 08:35:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627374960000|2021-07-27 08:36:00|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1627374970000|2021-07-27 08:36:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627374980000|2021-07-27 08:36:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627374990000|2021-07-27 08:36:30|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1627375000000|2021-07-27 08:36:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627375010000|2021-07-27 08:36:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627375020000|2021-07-27 08:37:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627375050000|2021-07-27 08:37:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627375060000|2021-07-27 08:37:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627375090000|2021-07-27 08:38:10|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|5
1627375100000|2021-07-27 08:38:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627375120000|2021-07-27 08:38:40|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|3
1627375140000|2021-07-27 08:39:00|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|4
1627375150000|2021-07-27 08:39:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627375160000|2021-07-27 08:39:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627375210000|2021-07-27 08:40:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627375240000|2021-07-27 08:40:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|6
1627375300000|2021-07-27 08:41:40|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1627375310000|2021-07-27 08:41:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627375380000|2021-07-27 08:43:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627375440000|2021-07-27 08:44:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627375470000|2021-07-27 08:44:30|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|2
1627375480000|2021-07-27 08:44:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627375500000|2021-07-27 08:45:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1627375530000|2021-07-27 08:45:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627375560000|2021-07-27 08:46:00|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1627375570000|2021-07-27 08:46:10|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627375590000|2021-07-27 08:46:30|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1627375600000|2021-07-27 08:46:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627375610000|2021-07-27 08:46:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1627375640000|2021-07-27 08:47:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627375680000|2021-07-27 08:48:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627375720000|2021-07-27 08:48:40|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1627375740000|2021-07-27 08:49:00|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|8
1627375750000|2021-07-27 08:49:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627375770000|2021-07-27 08:49:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971|2965|6
1627375790000|2021-07-27 08:49:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627375860000|2021-07-27 08:51:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627375870000|2021-07-27 08:51:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627375900000|2021-07-27 08:51:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|4
1627375930000|2021-07-27 08:52:10|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|3
1627375940000|2021-07-27 08:52:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627375980000|2021-07-27 08:53:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627376020000|2021-07-27 08:53:40|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|2
1627376030000|2021-07-27 08:53:50|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1627376040000|2021-07-27 08:54:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|5
1627376050000|2021-07-27 08:54:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627376070000|2021-07-27 08:54:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627376080000|2021-07-27 08:54:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627376100000|2021-07-27 08:55:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1627376130000|2021-07-27 08:55:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627376170000|2021-07-27 08:56:10|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627376190000|2021-07-27 08:56:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627376200000|2021-07-27 08:56:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627376260000|2021-07-27 08:57:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627376290000|2021-07-27 08:58:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627376350000|2021-07-27 08:59:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627376360000|2021-07-27 08:59:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627376380000|2021-07-27 08:59:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627376440000|2021-07-27 09:00:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627376530000|2021-07-27 09:02:10|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1627376550000|2021-07-27 09:02:30|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1627376560000|2021-07-27 09:02:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627376570000|2021-07-27 09:02:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627376580000|2021-07-27 09:03:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627376590000|2021-07-27 09:03:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1627376610000|2021-07-27 09:03:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627376640000|2021-07-27 09:04:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627376650000|2021-07-27 09:04:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627376660000|2021-07-27 09:04:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627376680000|2021-07-27 09:04:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627376780000|2021-07-27 09:06:20|2972.5|2966.5|2974|2968|2974|2968|2972.5|2966.5|8
1627376800000|2021-07-27 09:06:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627376810000|2021-07-27 09:06:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627376820000|2021-07-27 09:07:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627376840000|2021-07-27 09:07:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627376850000|2021-07-27 09:07:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627376970000|2021-07-27 09:09:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627376990000|2021-07-27 09:09:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627377000000|2021-07-27 09:10:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1627377030000|2021-07-27 09:10:30|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|2
1627377050000|2021-07-27 09:10:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1627377060000|2021-07-27 09:11:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|5
1627377140000|2021-07-27 09:12:20|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|3
1627377170000|2021-07-27 09:12:50|2972.5|2966.5|2974|2968|2974|2968|2972.5|2966.5|2
1627377200000|2021-07-27 09:13:20|2974.3|2968.3|2974|2968|2974.8|2968.8|2974|2968|3
1627377240000|2021-07-27 09:14:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627377250000|2021-07-27 09:14:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1627377260000|2021-07-27 09:14:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627377280000|2021-07-27 09:14:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1627377290000|2021-07-27 09:14:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1627377330000|2021-07-27 09:15:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627377350000|2021-07-27 09:15:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627377360000|2021-07-27 09:16:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627377370000|2021-07-27 09:16:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627377410000|2021-07-27 09:16:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627377430000|2021-07-27 09:17:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627377440000|2021-07-27 09:17:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627377520000|2021-07-27 09:18:40|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1627377530000|2021-07-27 09:18:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627377540000|2021-07-27 09:19:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1627377550000|2021-07-27 09:19:10|2977.3|2971.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|4
1627377560000|2021-07-27 09:19:20|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|2
1627377590000|2021-07-27 09:19:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627377620000|2021-07-27 09:20:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1627377630000|2021-07-27 09:20:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627377670000|2021-07-27 09:21:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627377710000|2021-07-27 09:21:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1627377720000|2021-07-27 09:22:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627377750000|2021-07-27 09:22:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627377760000|2021-07-27 09:22:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627377770000|2021-07-27 09:22:50|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|2
1627377780000|2021-07-27 09:23:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627377810000|2021-07-27 09:23:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627377830000|2021-07-27 09:23:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627377890000|2021-07-27 09:24:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627377930000|2021-07-27 09:25:30|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|2
1627377940000|2021-07-27 09:25:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627377950000|2021-07-27 09:25:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2974.8|2968.8|4
1627377960000|2021-07-27 09:26:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1627377970000|2021-07-27 09:26:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627377990000|2021-07-27 09:26:30|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|2
1627378000000|2021-07-27 09:26:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1627378030000|2021-07-27 09:27:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627378040000|2021-07-27 09:27:20|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1627378080000|2021-07-27 09:28:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1627378090000|2021-07-27 09:28:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627378100000|2021-07-27 09:28:20|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627378110000|2021-07-27 09:28:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1627378130000|2021-07-27 09:28:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1627378140000|2021-07-27 09:29:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627378150000|2021-07-27 09:29:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627378160000|2021-07-27 09:29:20|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1627378180000|2021-07-27 09:29:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627378200000|2021-07-27 09:30:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627378220000|2021-07-27 09:30:20|2977.5|2971.5|2977.8|2971.8|2978|2972|2977.5|2971.5|3
1627378230000|2021-07-27 09:30:30|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1627378240000|2021-07-27 09:30:40|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1627378250000|2021-07-27 09:30:50|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1627378260000|2021-07-27 09:31:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1627378270000|2021-07-27 09:31:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1627378280000|2021-07-27 09:31:20|2979|2973|2979|2973|2979|2973|2978.5|2972.5|3
1627378290000|2021-07-27 09:31:30|2979.3|2973.3|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|5
1627378300000|2021-07-27 09:31:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627378310000|2021-07-27 09:31:50|2978|2972|2978|2972|2978|2972|2977.3|2971.3|5
1627378320000|2021-07-27 09:32:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977|2971|4
1627378340000|2021-07-27 09:32:20|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1627378370000|2021-07-27 09:32:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1627378380000|2021-07-27 09:33:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627378390000|2021-07-27 09:33:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627378500000|2021-07-27 09:35:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627378520000|2021-07-27 09:35:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1627378540000|2021-07-27 09:35:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627378560000|2021-07-27 09:36:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627378570000|2021-07-27 09:36:10|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|2
1627378580000|2021-07-27 09:36:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627378590000|2021-07-27 09:36:30|2977.8|2971.8|2978.5|2972.5|2979|2973|2977.8|2971.8|5
1627378600000|2021-07-27 09:36:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627378610000|2021-07-27 09:36:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627378650000|2021-07-27 09:37:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1627378670000|2021-07-27 09:37:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1627378700000|2021-07-27 09:38:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1627378710000|2021-07-27 09:38:30|2979.8|2973.8|2980.5|2974.5|2980.8|2974.8|2979.8|2973.8|3
1627378720000|2021-07-27 09:38:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627378730000|2021-07-27 09:38:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627378740000|2021-07-27 09:39:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1627378750000|2021-07-27 09:39:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1627378760000|2021-07-27 09:39:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627378780000|2021-07-27 09:39:40|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|2
1627378800000|2021-07-27 09:40:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1627378810000|2021-07-27 09:40:10|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1627378890000|2021-07-27 09:41:30|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|2
1627378930000|2021-07-27 09:42:10|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1627378950000|2021-07-27 09:42:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1627378960000|2021-07-27 09:42:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627378990000|2021-07-27 09:43:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627379070000|2021-07-27 09:44:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627379080000|2021-07-27 09:44:40|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627379090000|2021-07-27 09:44:50|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1627379130000|2021-07-27 09:45:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627379160000|2021-07-27 09:46:00|2975|2969|2974|2968|2975|2969|2973.8|2967.8|4
1627379170000|2021-07-27 09:46:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|5
1627379180000|2021-07-27 09:46:20|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|4
1627379190000|2021-07-27 09:46:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627379200000|2021-07-27 09:46:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627379230000|2021-07-27 09:47:10|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|4
1627379250000|2021-07-27 09:47:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627379260000|2021-07-27 09:47:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627379280000|2021-07-27 09:48:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1627379300000|2021-07-27 09:48:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627379350000|2021-07-27 09:49:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627379370000|2021-07-27 09:49:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627379380000|2021-07-27 09:49:40|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|5
1627379400000|2021-07-27 09:50:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627379430000|2021-07-27 09:50:30|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1627379440000|2021-07-27 09:50:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627379490000|2021-07-27 09:51:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627379500000|2021-07-27 09:51:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627379540000|2021-07-27 09:52:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1627379550000|2021-07-27 09:52:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627379590000|2021-07-27 09:53:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627379600000|2021-07-27 09:53:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627379630000|2021-07-27 09:53:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627379640000|2021-07-27 09:54:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627379660000|2021-07-27 09:54:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627379680000|2021-07-27 09:54:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627379690000|2021-07-27 09:54:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627379740000|2021-07-27 09:55:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627379760000|2021-07-27 09:56:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627379770000|2021-07-27 09:56:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627379800000|2021-07-27 09:56:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627379830000|2021-07-27 09:57:10|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1627379870000|2021-07-27 09:57:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1627379880000|2021-07-27 09:58:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627379930000|2021-07-27 09:58:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1627379990000|2021-07-27 09:59:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627380000000|2021-07-27 10:00:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1627380060000|2021-07-27 10:01:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627380110000|2021-07-27 10:01:50|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1627380120000|2021-07-27 10:02:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627380130000|2021-07-27 10:02:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627380190000|2021-07-27 10:03:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627380220000|2021-07-27 10:03:40|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|3
1627380230000|2021-07-27 10:03:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627380250000|2021-07-27 10:04:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1627380260000|2021-07-27 10:04:20|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|5
1627380270000|2021-07-27 10:04:30|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627380280000|2021-07-27 10:04:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1627380300000|2021-07-27 10:05:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627380310000|2021-07-27 10:05:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627380330000|2021-07-27 10:05:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627380340000|2021-07-27 10:05:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627380360000|2021-07-27 10:06:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627380370000|2021-07-27 10:06:10|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627380390000|2021-07-27 10:06:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627380400000|2021-07-27 10:06:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627380410000|2021-07-27 10:06:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627380420000|2021-07-27 10:07:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627380450000|2021-07-27 10:07:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1627380490000|2021-07-27 10:08:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627380520000|2021-07-27 10:08:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627380580000|2021-07-27 10:09:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627380590000|2021-07-27 10:09:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627380670000|2021-07-27 10:11:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627380680000|2021-07-27 10:11:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627380690000|2021-07-27 10:11:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627380780000|2021-07-27 10:13:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627380800000|2021-07-27 10:13:20|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|2
1627380810000|2021-07-27 10:13:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|7
1627380820000|2021-07-27 10:13:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1627380830000|2021-07-27 10:13:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627380880000|2021-07-27 10:14:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627380900000|2021-07-27 10:15:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627380930000|2021-07-27 10:15:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627380960000|2021-07-27 10:16:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627380990000|2021-07-27 10:16:30|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|2
1627381070000|2021-07-27 10:17:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627381080000|2021-07-27 10:18:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627381090000|2021-07-27 10:18:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627381110000|2021-07-27 10:18:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627381130000|2021-07-27 10:18:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972|2966|3
1627381140000|2021-07-27 10:19:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627381150000|2021-07-27 10:19:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627381160000|2021-07-27 10:19:20|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1627381170000|2021-07-27 10:19:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627381180000|2021-07-27 10:19:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627381200000|2021-07-27 10:20:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627381240000|2021-07-27 10:20:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627381270000|2021-07-27 10:21:10|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1627381290000|2021-07-27 10:21:30|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1627381300000|2021-07-27 10:21:40|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|3
1627381350000|2021-07-27 10:22:30|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|4
1627381360000|2021-07-27 10:22:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627381390000|2021-07-27 10:23:10|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627381410000|2021-07-27 10:23:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627381420000|2021-07-27 10:23:40|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|2
1627381440000|2021-07-27 10:24:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627381450000|2021-07-27 10:24:10|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1627381480000|2021-07-27 10:24:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627381530000|2021-07-27 10:25:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|3
1627381540000|2021-07-27 10:25:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627381590000|2021-07-27 10:26:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627381700000|2021-07-27 10:28:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627381720000|2021-07-27 10:28:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627381740000|2021-07-27 10:29:00|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1627381800000|2021-07-27 10:30:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627381810000|2021-07-27 10:30:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627381880000|2021-07-27 10:31:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627381900000|2021-07-27 10:31:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627381910000|2021-07-27 10:31:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627381920000|2021-07-27 10:32:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627381940000|2021-07-27 10:32:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1627381960000|2021-07-27 10:32:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627381970000|2021-07-27 10:32:50|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627381990000|2021-07-27 10:33:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1627382020000|2021-07-27 10:33:40|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|4
1627382050000|2021-07-27 10:34:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627382090000|2021-07-27 10:34:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627382100000|2021-07-27 10:35:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627382110000|2021-07-27 10:35:10|2970.5|2964.5|2971|2965|2971.3|2965.3|2970.5|2964.5|4
1627382130000|2021-07-27 10:35:30|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|2
1627382140000|2021-07-27 10:35:40|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627382220000|2021-07-27 10:37:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627382230000|2021-07-27 10:37:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627382240000|2021-07-27 10:37:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1627382260000|2021-07-27 10:37:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627382270000|2021-07-27 10:37:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627382280000|2021-07-27 10:38:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627382300000|2021-07-27 10:38:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1627382310000|2021-07-27 10:38:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627382350000|2021-07-27 10:39:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627382360000|2021-07-27 10:39:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627382430000|2021-07-27 10:40:30|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1627382500000|2021-07-27 10:41:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627382520000|2021-07-27 10:42:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627382550000|2021-07-27 10:42:30|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|4
1627382570000|2021-07-27 10:42:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627382600000|2021-07-27 10:43:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627382680000|2021-07-27 10:44:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627382710000|2021-07-27 10:45:10|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627382740000|2021-07-27 10:45:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627382770000|2021-07-27 10:46:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627382790000|2021-07-27 10:46:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627382800000|2021-07-27 10:46:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627382840000|2021-07-27 10:47:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627382850000|2021-07-27 10:47:30|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|3
1627382890000|2021-07-27 10:48:10|2971.5|2965.5|2971.3|2965.3|2972|2966|2971.3|2965.3|5
1627382930000|2021-07-27 10:48:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627382950000|2021-07-27 10:49:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627382970000|2021-07-27 10:49:30|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|5
1627382980000|2021-07-27 10:49:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627382990000|2021-07-27 10:49:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627383000000|2021-07-27 10:50:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627383010000|2021-07-27 10:50:10|2969.3|2963.3|2971.5|2965.5|2971.5|2965.5|2969.3|2963.3|4
1627383020000|2021-07-27 10:50:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1627383030000|2021-07-27 10:50:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627383040000|2021-07-27 10:50:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627383070000|2021-07-27 10:51:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627383080000|2021-07-27 10:51:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627383100000|2021-07-27 10:51:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1627383110000|2021-07-27 10:51:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1627383120000|2021-07-27 10:52:00|2972|2966|2971|2965|2972|2966|2971|2965|3
1627383150000|2021-07-27 10:52:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1627383170000|2021-07-27 10:52:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627383180000|2021-07-27 10:53:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627383190000|2021-07-27 10:53:10|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|4
1627383200000|2021-07-27 10:53:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1627383210000|2021-07-27 10:53:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.8|2965.8|4
1627383230000|2021-07-27 10:53:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627383250000|2021-07-27 10:54:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627383260000|2021-07-27 10:54:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627383270000|2021-07-27 10:54:30|2972.5|2966.5|2974|2968|2974|2968|2972.5|2966.5|4
1627383340000|2021-07-27 10:55:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627383350000|2021-07-27 10:55:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627383360000|2021-07-27 10:56:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627383410000|2021-07-27 10:56:50|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627383430000|2021-07-27 10:57:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627383440000|2021-07-27 10:57:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627383450000|2021-07-27 10:57:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627383480000|2021-07-27 10:58:00|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627383500000|2021-07-27 10:58:20|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627383510000|2021-07-27 10:58:30|2975.3|2969.3|2976|2970|2976|2970|2975|2969|7
1627383550000|2021-07-27 10:59:10|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|2
1627383560000|2021-07-27 10:59:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627383570000|2021-07-27 10:59:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|2
1627383590000|2021-07-27 10:59:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1627383600000|2021-07-27 11:00:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627383640000|2021-07-27 11:00:40|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|2
1627383660000|2021-07-27 11:01:00|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|3
1627383670000|2021-07-27 11:01:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627383680000|2021-07-27 11:01:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627383730000|2021-07-27 11:02:10|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|3
1627383760000|2021-07-27 11:02:40|2973|2967|2971.5|2965.5|2973|2967|2971.5|2965.5|5
1627383770000|2021-07-27 11:02:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1627383790000|2021-07-27 11:03:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627383800000|2021-07-27 11:03:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627383810000|2021-07-27 11:03:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627383820000|2021-07-27 11:03:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627383840000|2021-07-27 11:04:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627383860000|2021-07-27 11:04:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627383870000|2021-07-27 11:04:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627383890000|2021-07-27 11:04:50|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1627383950000|2021-07-27 11:05:50|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|4
1627383960000|2021-07-27 11:06:00|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1627383970000|2021-07-27 11:06:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627384080000|2021-07-27 11:08:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627384090000|2021-07-27 11:08:10|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1627384100000|2021-07-27 11:08:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1627384130000|2021-07-27 11:08:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627384140000|2021-07-27 11:09:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627384150000|2021-07-27 11:09:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627384160000|2021-07-27 11:09:20|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1627384170000|2021-07-27 11:09:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627384180000|2021-07-27 11:09:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627384190000|2021-07-27 11:09:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627384210000|2021-07-27 11:10:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627384240000|2021-07-27 11:10:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1627384270000|2021-07-27 11:11:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627384280000|2021-07-27 11:11:20|2971.8|2965.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|6
1627384290000|2021-07-27 11:11:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627384300000|2021-07-27 11:11:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627384320000|2021-07-27 11:12:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627384330000|2021-07-27 11:12:10|2971|2965|2970.3|2964.3|2971|2965|2970|2964|3
1627384340000|2021-07-27 11:12:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627384350000|2021-07-27 11:12:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627384380000|2021-07-27 11:13:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627384390000|2021-07-27 11:13:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627384400000|2021-07-27 11:13:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627384410000|2021-07-27 11:13:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627384450000|2021-07-27 11:14:10|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|4
1627384460000|2021-07-27 11:14:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627384470000|2021-07-27 11:14:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627384490000|2021-07-27 11:14:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627384500000|2021-07-27 11:15:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1627384520000|2021-07-27 11:15:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1627384550000|2021-07-27 11:15:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627384590000|2021-07-27 11:16:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1627384610000|2021-07-27 11:16:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627384640000|2021-07-27 11:17:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1627384660000|2021-07-27 11:17:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627384670000|2021-07-27 11:17:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627384680000|2021-07-27 11:18:00|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|4
1627384700000|2021-07-27 11:18:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627384730000|2021-07-27 11:18:50|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627384750000|2021-07-27 11:19:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627384760000|2021-07-27 11:19:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627384770000|2021-07-27 11:19:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627384780000|2021-07-27 11:19:40|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1627384790000|2021-07-27 11:19:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627384800000|2021-07-27 11:20:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627384820000|2021-07-27 11:20:20|2964.8|2958.8|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|2
1627384840000|2021-07-27 11:20:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627384890000|2021-07-27 11:21:30|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|2
1627384900000|2021-07-27 11:21:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627384910000|2021-07-27 11:21:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627384940000|2021-07-27 11:22:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963|2957|4
1627384950000|2021-07-27 11:22:30|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1627384980000|2021-07-27 11:23:00|2963|2957|2963|2957|2963|2957|2962.8|2956.8|3
1627384990000|2021-07-27 11:23:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627385000000|2021-07-27 11:23:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627385010000|2021-07-27 11:23:30|2964.5|2958.5|2965|2959|2965.3|2959.3|2964.5|2958.5|4
1627385020000|2021-07-27 11:23:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627385040000|2021-07-27 11:24:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.5|2957.5|4
1627385070000|2021-07-27 11:24:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1627385080000|2021-07-27 11:24:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627385090000|2021-07-27 11:24:50|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|3
1627385100000|2021-07-27 11:25:00|2961.8|2955.8|2962|2956|2962|2956|2961.3|2955.3|4
1627385130000|2021-07-27 11:25:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627385150000|2021-07-27 11:25:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1627385160000|2021-07-27 11:26:00|2961.5|2955.5|2961.5|2955.5|2962|2956|2961.5|2955.5|4
1627385170000|2021-07-27 11:26:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1627385180000|2021-07-27 11:26:20|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|4
1627385190000|2021-07-27 11:26:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627385200000|2021-07-27 11:26:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1627385210000|2021-07-27 11:26:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1627385220000|2021-07-27 11:27:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627385240000|2021-07-27 11:27:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627385250000|2021-07-27 11:27:30|2962.5|2956.5|2963|2957|2963.3|2957.3|2962.5|2956.5|3
1627385260000|2021-07-27 11:27:40|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1627385270000|2021-07-27 11:27:50|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1627385280000|2021-07-27 11:28:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627385290000|2021-07-27 11:28:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|3
1627385300000|2021-07-27 11:28:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1627385320000|2021-07-27 11:28:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627385330000|2021-07-27 11:28:50|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1627385340000|2021-07-27 11:29:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963|2957|4
1627385360000|2021-07-27 11:29:20|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.3|2956.3|7
1627385380000|2021-07-27 11:29:40|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|3
1627385390000|2021-07-27 11:29:50|2962.8|2956.8|2962|2956|2962.8|2956.8|2961.8|2955.8|5
1627385400000|2021-07-27 11:30:00|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1627385410000|2021-07-27 11:30:10|2963.3|2957.3|2963|2957|2964.5|2958.5|2963|2957|6
1627385420000|2021-07-27 11:30:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|4
1627385430000|2021-07-27 11:30:30|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|3
1627385440000|2021-07-27 11:30:40|2963.3|2957.3|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|6
1627385450000|2021-07-27 11:30:50|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1627385460000|2021-07-27 11:31:00|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|6
1627385470000|2021-07-27 11:31:10|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627385480000|2021-07-27 11:31:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1627385490000|2021-07-27 11:31:30|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627385500000|2021-07-27 11:31:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.3|2957.3|7
1627385520000|2021-07-27 11:32:00|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|4
1627385530000|2021-07-27 11:32:10|2963.8|2957.8|2964|2958|2964|2958|2963.3|2957.3|4
1627385560000|2021-07-27 11:32:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1627385570000|2021-07-27 11:32:50|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|4
1627385580000|2021-07-27 11:33:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627385590000|2021-07-27 11:33:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963|2957|4
1627385610000|2021-07-27 11:33:30|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963|2957|5
1627385620000|2021-07-27 11:33:40|2963|2957|2962.8|2956.8|2963|2957|2962.5|2956.5|3
1627385630000|2021-07-27 11:33:50|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1627385640000|2021-07-27 11:34:00|2964|2958|2964.5|2958.5|2965|2959|2964|2958|5
1627385660000|2021-07-27 11:34:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627385670000|2021-07-27 11:34:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|4
1627385700000|2021-07-27 11:35:00|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|5
1627385730000|2021-07-27 11:35:30|2966|2960|2965.8|2959.8|2966|2960|2965.3|2959.3|5
1627385740000|2021-07-27 11:35:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627385760000|2021-07-27 11:36:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627385770000|2021-07-27 11:36:10|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|3
1627385780000|2021-07-27 11:36:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627385790000|2021-07-27 11:36:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627385800000|2021-07-27 11:36:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627385810000|2021-07-27 11:36:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627385830000|2021-07-27 11:37:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.5|2957.5|4
1627385840000|2021-07-27 11:37:20|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1627385850000|2021-07-27 11:37:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1627385870000|2021-07-27 11:37:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627385880000|2021-07-27 11:38:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627385900000|2021-07-27 11:38:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627385920000|2021-07-27 11:38:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627385930000|2021-07-27 11:38:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627385940000|2021-07-27 11:39:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627385960000|2021-07-27 11:39:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627385980000|2021-07-27 11:39:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1627385990000|2021-07-27 11:39:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1627386020000|2021-07-27 11:40:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627386030000|2021-07-27 11:40:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627386040000|2021-07-27 11:40:40|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|4
1627386050000|2021-07-27 11:40:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627386070000|2021-07-27 11:41:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627386090000|2021-07-27 11:41:30|2962.3|2956.3|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|2
1627386100000|2021-07-27 11:41:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|4
1627386110000|2021-07-27 11:41:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|2
1627386130000|2021-07-27 11:42:10|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|5
1627386140000|2021-07-27 11:42:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627386150000|2021-07-27 11:42:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627386160000|2021-07-27 11:42:40|2960.3|2954.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|6
1627386190000|2021-07-27 11:43:10|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1627386200000|2021-07-27 11:43:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627386210000|2021-07-27 11:43:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1627386220000|2021-07-27 11:43:40|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|3
1627386240000|2021-07-27 11:44:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627386250000|2021-07-27 11:44:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627386260000|2021-07-27 11:44:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627386270000|2021-07-27 11:44:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627386280000|2021-07-27 11:44:40|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1627386290000|2021-07-27 11:44:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627386300000|2021-07-27 11:45:00|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1627386320000|2021-07-27 11:45:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627386330000|2021-07-27 11:45:30|2960.8|2954.8|2960|2954|2961|2955|2959.8|2953.8|8
1627386360000|2021-07-27 11:46:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627386370000|2021-07-27 11:46:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627386390000|2021-07-27 11:46:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627386400000|2021-07-27 11:46:40|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|5
1627386410000|2021-07-27 11:46:50|2962.5|2956.5|2963|2957|2963.5|2957.5|2962.5|2956.5|4
1627386420000|2021-07-27 11:47:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627386430000|2021-07-27 11:47:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627386440000|2021-07-27 11:47:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1627386450000|2021-07-27 11:47:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627386480000|2021-07-27 11:48:00|2962.3|2956.3|2962.5|2956.5|2963|2957|2962|2956|5
1627386500000|2021-07-27 11:48:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627386510000|2021-07-27 11:48:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627386530000|2021-07-27 11:48:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627386540000|2021-07-27 11:49:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627386560000|2021-07-27 11:49:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627386570000|2021-07-27 11:49:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627386580000|2021-07-27 11:49:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627386590000|2021-07-27 11:49:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627386610000|2021-07-27 11:50:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627386630000|2021-07-27 11:50:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|7
1627386640000|2021-07-27 11:50:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627386650000|2021-07-27 11:50:50|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627386660000|2021-07-27 11:51:00|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1627386670000|2021-07-27 11:51:10|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1627386690000|2021-07-27 11:51:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627386700000|2021-07-27 11:51:40|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|3
1627386710000|2021-07-27 11:51:50|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1627386720000|2021-07-27 11:52:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|3
1627386730000|2021-07-27 11:52:10|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|2
1627386750000|2021-07-27 11:52:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627386760000|2021-07-27 11:52:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627386770000|2021-07-27 11:52:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|7
1627386780000|2021-07-27 11:53:00|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627386790000|2021-07-27 11:53:10|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1627386800000|2021-07-27 11:53:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627386810000|2021-07-27 11:53:30|2965.3|2959.3|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|3
1627386820000|2021-07-27 11:53:40|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627386830000|2021-07-27 11:53:50|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|6
1627386840000|2021-07-27 11:54:00|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|5
1627386850000|2021-07-27 11:54:10|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1627386860000|2021-07-27 11:54:20|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1627386870000|2021-07-27 11:54:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|9
1627386880000|2021-07-27 11:54:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1627386890000|2021-07-27 11:54:50|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627386900000|2021-07-27 11:55:00|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|2
1627386910000|2021-07-27 11:55:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1627386930000|2021-07-27 11:55:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627386940000|2021-07-27 11:55:40|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1627386950000|2021-07-27 11:55:50|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627386960000|2021-07-27 11:56:00|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|11
1627386970000|2021-07-27 11:56:10|2966.8|2960.8|2968|2962|2968.3|2962.3|2966.8|2960.8|3
1627386990000|2021-07-27 11:56:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967|2961|3
1627387000000|2021-07-27 11:56:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627387010000|2021-07-27 11:56:50|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1627387030000|2021-07-27 11:57:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627387040000|2021-07-27 11:57:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627387050000|2021-07-27 11:57:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627387070000|2021-07-27 11:57:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627387080000|2021-07-27 11:58:00|2967.5|2961.5|2969.3|2963.3|2969.3|2963.3|2967.5|2961.5|4
1627387100000|2021-07-27 11:58:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627387110000|2021-07-27 11:58:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627387140000|2021-07-27 11:59:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1627387150000|2021-07-27 11:59:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|5
1627387160000|2021-07-27 11:59:20|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627387170000|2021-07-27 11:59:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627387180000|2021-07-27 11:59:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627387190000|2021-07-27 11:59:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627387230000|2021-07-27 12:00:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|2
1627387250000|2021-07-27 12:00:50|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|7
1627387260000|2021-07-27 12:01:00|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|6
1627387270000|2021-07-27 12:01:10|2969.3|2963.3|2970.8|2964.8|2970.8|2964.8|2969.3|2963.3|7
1627387290000|2021-07-27 12:01:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627387310000|2021-07-27 12:01:50|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969|2963|4
1627387330000|2021-07-27 12:02:10|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968|2962|5
1627387340000|2021-07-27 12:02:20|2968|2962|2969|2963|2969|2963|2968|2962|5
1627387370000|2021-07-27 12:02:50|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1627387380000|2021-07-27 12:03:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627387390000|2021-07-27 12:03:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1627387400000|2021-07-27 12:03:20|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627387420000|2021-07-27 12:03:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627387440000|2021-07-27 12:04:00|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.8|2962.8|3
1627387450000|2021-07-27 12:04:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627387470000|2021-07-27 12:04:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627387480000|2021-07-27 12:04:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627387490000|2021-07-27 12:04:50|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1627387500000|2021-07-27 12:05:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627387510000|2021-07-27 12:05:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627387520000|2021-07-27 12:05:20|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|6
1627387530000|2021-07-27 12:05:30|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966|2960|4
1627387550000|2021-07-27 12:05:50|2966.8|2960.8|2967.3|2961.3|2967.5|2961.5|2966.8|2960.8|4
1627387560000|2021-07-27 12:06:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627387590000|2021-07-27 12:06:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627387610000|2021-07-27 12:06:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627387630000|2021-07-27 12:07:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627387640000|2021-07-27 12:07:20|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|2
1627387650000|2021-07-27 12:07:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627387660000|2021-07-27 12:07:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627387670000|2021-07-27 12:07:50|2968.5|2962.5|2969|2963|2969.3|2963.3|2968.5|2962.5|7
1627387680000|2021-07-27 12:08:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|8
1627387690000|2021-07-27 12:08:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1627387720000|2021-07-27 12:08:40|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|5
1627387730000|2021-07-27 12:08:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1627387740000|2021-07-27 12:09:00|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1627387760000|2021-07-27 12:09:20|2967.3|2961.3|2969|2963|2969.8|2963.8|2967.3|2961.3|8
1627387770000|2021-07-27 12:09:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|3
1627387800000|2021-07-27 12:10:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627387810000|2021-07-27 12:10:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627387830000|2021-07-27 12:10:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627387840000|2021-07-27 12:10:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627387870000|2021-07-27 12:11:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1627387880000|2021-07-27 12:11:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1627387890000|2021-07-27 12:11:30|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|2
1627387900000|2021-07-27 12:11:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967|2961|5
1627387910000|2021-07-27 12:11:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|6
1627387920000|2021-07-27 12:12:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1627387930000|2021-07-27 12:12:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1627387940000|2021-07-27 12:12:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627387950000|2021-07-27 12:12:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|4
1627387960000|2021-07-27 12:12:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627387970000|2021-07-27 12:12:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627387980000|2021-07-27 12:13:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1627387990000|2021-07-27 12:13:10|2968.5|2962.5|2968|2962|2969|2963|2968|2962|5
1627388000000|2021-07-27 12:13:20|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627388010000|2021-07-27 12:13:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627388020000|2021-07-27 12:13:40|2968.3|2962.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|5
1627388030000|2021-07-27 12:13:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627388040000|2021-07-27 12:14:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627388060000|2021-07-27 12:14:20|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|2
1627388070000|2021-07-27 12:14:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627388100000|2021-07-27 12:15:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627388110000|2021-07-27 12:15:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627388120000|2021-07-27 12:15:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1627388130000|2021-07-27 12:15:30|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.5|2961.5|3
1627388150000|2021-07-27 12:15:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627388160000|2021-07-27 12:16:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627388170000|2021-07-27 12:16:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627388180000|2021-07-27 12:16:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627388190000|2021-07-27 12:16:30|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627388200000|2021-07-27 12:16:40|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|5
1627388250000|2021-07-27 12:17:30|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1627388260000|2021-07-27 12:17:40|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1627388270000|2021-07-27 12:17:50|2965.8|2959.8|2967|2961|2967|2961|2965.8|2959.8|4
1627388280000|2021-07-27 12:18:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627388290000|2021-07-27 12:18:10|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627388300000|2021-07-27 12:18:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627388310000|2021-07-27 12:18:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627388330000|2021-07-27 12:18:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1627388380000|2021-07-27 12:19:40|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627388390000|2021-07-27 12:19:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627388400000|2021-07-27 12:20:00|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1627388430000|2021-07-27 12:20:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1627388450000|2021-07-27 12:20:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627388480000|2021-07-27 12:21:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627388490000|2021-07-27 12:21:30|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1627388500000|2021-07-27 12:21:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627388530000|2021-07-27 12:22:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627388550000|2021-07-27 12:22:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627388560000|2021-07-27 12:22:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627388620000|2021-07-27 12:23:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627388630000|2021-07-27 12:23:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627388640000|2021-07-27 12:24:00|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1627388650000|2021-07-27 12:24:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627388660000|2021-07-27 12:24:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1627388680000|2021-07-27 12:24:40|2968.5|2962.5|2968|2962|2968.8|2962.8|2968|2962|4
1627388690000|2021-07-27 12:24:50|2967.5|2961.5|2968|2962|2968|2962|2967.3|2961.3|3
1627388700000|2021-07-27 12:25:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627388710000|2021-07-27 12:25:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627388720000|2021-07-27 12:25:20|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1627388740000|2021-07-27 12:25:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627388750000|2021-07-27 12:25:50|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1627388760000|2021-07-27 12:26:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627388790000|2021-07-27 12:26:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1627388800000|2021-07-27 12:26:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627388810000|2021-07-27 12:26:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627388830000|2021-07-27 12:27:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627388850000|2021-07-27 12:27:30|2968|2962|2968|2962|2968.5|2962.5|2968|2962|4
1627388860000|2021-07-27 12:27:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627388870000|2021-07-27 12:27:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627388880000|2021-07-27 12:28:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627388890000|2021-07-27 12:28:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627388900000|2021-07-27 12:28:20|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|4
1627388920000|2021-07-27 12:28:40|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|6
1627388930000|2021-07-27 12:28:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1627388940000|2021-07-27 12:29:00|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627388950000|2021-07-27 12:29:10|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|4
1627388970000|2021-07-27 12:29:30|2968|2962|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1627388980000|2021-07-27 12:29:40|2967.3|2961.3|2967.8|2961.8|2968.3|2962.3|2967.3|2961.3|4
1627388990000|2021-07-27 12:29:50|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627389000000|2021-07-27 12:30:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627389010000|2021-07-27 12:30:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627389020000|2021-07-27 12:30:20|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1627389040000|2021-07-27 12:30:40|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1627389050000|2021-07-27 12:30:50|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1627389060000|2021-07-27 12:31:00|2969|2963|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|6
1627389070000|2021-07-27 12:31:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627389080000|2021-07-27 12:31:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1627389090000|2021-07-27 12:31:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|7
1627389100000|2021-07-27 12:31:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1627389120000|2021-07-27 12:32:00|2968.8|2962.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|6
1627389140000|2021-07-27 12:32:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|6
1627389150000|2021-07-27 12:32:30|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1627389160000|2021-07-27 12:32:40|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969|2963|7
1627389170000|2021-07-27 12:32:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627389180000|2021-07-27 12:33:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|4
1627389190000|2021-07-27 12:33:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1627389200000|2021-07-27 12:33:20|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1627389210000|2021-07-27 12:33:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627389220000|2021-07-27 12:33:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627389230000|2021-07-27 12:33:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627389240000|2021-07-27 12:34:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627389250000|2021-07-27 12:34:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627389260000|2021-07-27 12:34:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627389280000|2021-07-27 12:34:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627389290000|2021-07-27 12:34:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|7
1627389300000|2021-07-27 12:35:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627389310000|2021-07-27 12:35:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627389330000|2021-07-27 12:35:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627389350000|2021-07-27 12:35:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627389360000|2021-07-27 12:36:00|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|10
1627389370000|2021-07-27 12:36:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1627389380000|2021-07-27 12:36:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1627389390000|2021-07-27 12:36:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|5
1627389400000|2021-07-27 12:36:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973|2967|4
1627389420000|2021-07-27 12:37:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|2
1627389430000|2021-07-27 12:37:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1627389440000|2021-07-27 12:37:20|2972.3|2966.3|2972.8|2966.8|2973.5|2967.5|2972.3|2966.3|7
1627389450000|2021-07-27 12:37:30|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|4
1627389460000|2021-07-27 12:37:40|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1627389470000|2021-07-27 12:37:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1627389480000|2021-07-27 12:38:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1627389490000|2021-07-27 12:38:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|4
1627389500000|2021-07-27 12:38:20|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|8
1627389510000|2021-07-27 12:38:30|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1627389530000|2021-07-27 12:38:50|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|6
1627389540000|2021-07-27 12:39:00|2976.3|2970.3|2975|2969|2976.8|2970.8|2975|2969|5
1627389550000|2021-07-27 12:39:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|4
1627389560000|2021-07-27 12:39:20|2976|2970|2976|2970|2976.3|2970.3|2975.3|2969.3|6
1627389570000|2021-07-27 12:39:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1627389580000|2021-07-27 12:39:40|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|3
1627389590000|2021-07-27 12:39:50|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|5
1627389600000|2021-07-27 12:40:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1627389610000|2021-07-27 12:40:10|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|4
1627389620000|2021-07-27 12:40:20|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|6
1627389630000|2021-07-27 12:40:30|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|8
1627389640000|2021-07-27 12:40:40|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.8|2969.8|4
1627389650000|2021-07-27 12:40:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627389660000|2021-07-27 12:41:00|2977.5|2971.5|2979|2973|2979|2973|2977.5|2971.5|5
1627389670000|2021-07-27 12:41:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979|2973|5
1627389680000|2021-07-27 12:41:20|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|5
1627389690000|2021-07-27 12:41:30|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1627389700000|2021-07-27 12:41:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627389710000|2021-07-27 12:41:50|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627389720000|2021-07-27 12:42:00|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2977.8|2971.8|7
1627389730000|2021-07-27 12:42:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627389740000|2021-07-27 12:42:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1627389750000|2021-07-27 12:42:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627389760000|2021-07-27 12:42:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627389780000|2021-07-27 12:43:00|2979.3|2973.3|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|6
1627389790000|2021-07-27 12:43:10|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|4
1627389800000|2021-07-27 12:43:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1627389810000|2021-07-27 12:43:30|2978.3|2972.3|2979|2973|2979.5|2973.5|2978.3|2972.3|8
1627389820000|2021-07-27 12:43:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627389830000|2021-07-27 12:43:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|4
1627389840000|2021-07-27 12:44:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1627389850000|2021-07-27 12:44:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627389860000|2021-07-27 12:44:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1627389870000|2021-07-27 12:44:30|2980|2974|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|5
1627389880000|2021-07-27 12:44:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627389890000|2021-07-27 12:44:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1627389900000|2021-07-27 12:45:00|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1627389920000|2021-07-27 12:45:20|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1627389960000|2021-07-27 12:46:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1627389980000|2021-07-27 12:46:20|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.8|2971.8|5
1627390020000|2021-07-27 12:47:00|2977.8|2971.8|2978.8|2972.8|2979|2973|2977.8|2971.8|3
1627390030000|2021-07-27 12:47:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627390040000|2021-07-27 12:47:20|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|3
1627390050000|2021-07-27 12:47:30|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|3
1627390060000|2021-07-27 12:47:40|2979|2973|2979|2973|2979|2973|2978.5|2972.5|4
1627390070000|2021-07-27 12:47:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627390080000|2021-07-27 12:48:00|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1627390090000|2021-07-27 12:48:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1627390100000|2021-07-27 12:48:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627390110000|2021-07-27 12:48:30|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|3
1627390120000|2021-07-27 12:48:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627390130000|2021-07-27 12:48:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627390160000|2021-07-27 12:49:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627390190000|2021-07-27 12:49:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627390200000|2021-07-27 12:50:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627390210000|2021-07-27 12:50:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627390220000|2021-07-27 12:50:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627390230000|2021-07-27 12:50:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627390250000|2021-07-27 12:50:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1627390260000|2021-07-27 12:51:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1627390270000|2021-07-27 12:51:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627390280000|2021-07-27 12:51:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1627390290000|2021-07-27 12:51:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1627390300000|2021-07-27 12:51:40|2978|2972|2979|2973|2979|2973|2978|2972|2
1627390310000|2021-07-27 12:51:50|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1627390320000|2021-07-27 12:52:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627390330000|2021-07-27 12:52:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627390350000|2021-07-27 12:52:30|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.5|2972.5|10
1627390360000|2021-07-27 12:52:40|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1627390380000|2021-07-27 12:53:00|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1627390390000|2021-07-27 12:53:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1627390400000|2021-07-27 12:53:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627390410000|2021-07-27 12:53:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|3
1627390420000|2021-07-27 12:53:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627390430000|2021-07-27 12:53:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627390440000|2021-07-27 12:54:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1627390450000|2021-07-27 12:54:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1627390460000|2021-07-27 12:54:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627390470000|2021-07-27 12:54:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627390490000|2021-07-27 12:54:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627390500000|2021-07-27 12:55:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627390530000|2021-07-27 12:55:30|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|5
1627390540000|2021-07-27 12:55:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1627390550000|2021-07-27 12:55:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1627390560000|2021-07-27 12:56:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|3
1627390570000|2021-07-27 12:56:10|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|2
1627390580000|2021-07-27 12:56:20|2982|2976|2984.8|2978.8|2984.8|2978.8|2982|2976|8
1627390590000|2021-07-27 12:56:30|2984.5|2978.5|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|7
1627390600000|2021-07-27 12:56:40|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1627390610000|2021-07-27 12:56:50|2984|2978|2987|2981|2987|2981|2984|2978|5
1627390630000|2021-07-27 12:57:10|2986.8|2980.8|2984.5|2978.5|2986.8|2980.8|2984.5|2978.5|2
1627390640000|2021-07-27 12:57:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1627390650000|2021-07-27 12:57:30|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1627390660000|2021-07-27 12:57:40|2985.8|2979.8|2986.5|2980.5|2987|2981|2985.8|2979.8|5
1627390670000|2021-07-27 12:57:50|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1627390680000|2021-07-27 12:58:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627390690000|2021-07-27 12:58:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627390700000|2021-07-27 12:58:20|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|4
1627390710000|2021-07-27 12:58:30|2988|2982|2988.5|2982.5|2988.8|2982.8|2988|2982|5
1627390720000|2021-07-27 12:58:40|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|3
1627390730000|2021-07-27 12:58:50|2989.3|2983.3|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|3
1627390740000|2021-07-27 12:59:00|2988|2982|2983.3|2977.3|2988|2982|2983.3|2977.3|10
1627390750000|2021-07-27 12:59:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1627390760000|2021-07-27 12:59:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627390770000|2021-07-27 12:59:30|2983|2977|2980.8|2974.8|2983|2977|2980.8|2974.8|7
1627390780000|2021-07-27 12:59:40|2980.5|2974.5|2981.5|2975.5|2983|2977|2980.5|2974.5|14
1627390790000|2021-07-27 12:59:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627390800000|2021-07-27 13:00:00|2981.5|2975.5|2974|2968|2981.5|2975.5|2974|2968|22
1627390810000|2021-07-27 13:00:10|2973.8|2967.8|2971.8|2965.8|2973.8|2967.8|2971.8|2965.8|18
1627390820000|2021-07-27 13:00:20|2972|2966|2972.3|2966.3|2973|2967|2971.3|2965.3|18
1627390830000|2021-07-27 13:00:30|2971.5|2965.5|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|10
1627390840000|2021-07-27 13:00:40|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.5|2965.5|12
1627390850000|2021-07-27 13:00:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.5|2965.5|10
1627390860000|2021-07-27 13:01:00|2971.8|2965.8|2968.3|2962.3|2971.8|2965.8|2968.3|2962.3|16
1627390870000|2021-07-27 13:01:10|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|15
1627390880000|2021-07-27 13:01:20|2969|2963|2968.8|2962.8|2969|2963|2968.3|2962.3|4
1627390890000|2021-07-27 13:01:30|2969|2963|2969.5|2963.5|2969.8|2963.8|2968.8|2962.8|9
1627390900000|2021-07-27 13:01:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2967.5|2961.5|13
1627390910000|2021-07-27 13:01:50|2969.5|2963.5|2969.8|2963.8|2970.5|2964.5|2969|2963|13
1627390920000|2021-07-27 13:02:00|2969.5|2963.5|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|7
1627390930000|2021-07-27 13:02:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627390940000|2021-07-27 13:02:20|2968.3|2962.3|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|7
1627390950000|2021-07-27 13:02:30|2968|2962|2967.5|2961.5|2968|2962|2966.8|2960.8|16
1627390960000|2021-07-27 13:02:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|7
1627390970000|2021-07-27 13:02:50|2967|2961|2965.5|2959.5|2967|2961|2965.3|2959.3|9
1627390980000|2021-07-27 13:03:00|2965.3|2959.3|2966.8|2960.8|2967|2961|2965.3|2959.3|12
1627390990000|2021-07-27 13:03:10|2967|2961|2969|2963|2969|2963|2967|2961|12
1627391000000|2021-07-27 13:03:20|2969.3|2963.3|2968.5|2962.5|2970|2964|2968.5|2962.5|14
1627391010000|2021-07-27 13:03:30|2968.3|2962.3|2969.5|2963.5|2970.3|2964.3|2968.3|2962.3|15
1627391020000|2021-07-27 13:03:40|2969.8|2963.8|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|14
1627391030000|2021-07-27 13:03:50|2971.8|2965.8|2971.5|2965.5|2973.3|2967.3|2971.5|2965.5|11
1627391040000|2021-07-27 13:04:00|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|10
1627391050000|2021-07-27 13:04:10|2971.3|2965.3|2971.3|2965.3|2972.5|2966.5|2971|2965|14
1627391060000|2021-07-27 13:04:20|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|10
1627391070000|2021-07-27 13:04:30|2971.5|2965.5|2973.3|2967.3|2973.5|2967.5|2971.3|2965.3|8
1627391080000|2021-07-27 13:04:40|2973.5|2967.5|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|7
1627391090000|2021-07-27 13:04:50|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.3|2967.3|6
1627391100000|2021-07-27 13:05:00|2973.8|2967.8|2974.8|2968.8|2975|2969|2973.8|2967.8|13
1627391110000|2021-07-27 13:05:10|2974.5|2968.5|2975|2969|2975.8|2969.8|2974.5|2968.5|6
1627391120000|2021-07-27 13:05:20|2974.8|2968.8|2975.3|2969.3|2975.8|2969.8|2974.3|2968.3|9
1627391130000|2021-07-27 13:05:30|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1627391140000|2021-07-27 13:05:40|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|3
1627391150000|2021-07-27 13:05:50|2975.8|2969.8|2973.8|2967.8|2975.8|2969.8|2973.8|2967.8|11
1627391160000|2021-07-27 13:06:00|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|6
1627391170000|2021-07-27 13:06:10|2974|2968|2975.3|2969.3|2976|2970|2974|2968|7
1627391180000|2021-07-27 13:06:20|2975|2969|2973.5|2967.5|2975|2969|2973.5|2967.5|3
1627391190000|2021-07-27 13:06:30|2973.8|2967.8|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|10
1627391200000|2021-07-27 13:06:40|2973.8|2967.8|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|9
1627391210000|2021-07-27 13:06:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627391220000|2021-07-27 13:07:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1627391230000|2021-07-27 13:07:10|2972.8|2966.8|2971.8|2965.8|2973|2967|2971.8|2965.8|8
1627391240000|2021-07-27 13:07:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627391250000|2021-07-27 13:07:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1627391260000|2021-07-27 13:07:40|2971.8|2965.8|2971|2965|2972.3|2966.3|2971|2965|6
1627391270000|2021-07-27 13:07:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627391280000|2021-07-27 13:08:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.3|2964.3|5
1627391290000|2021-07-27 13:08:10|2971.3|2965.3|2973|2967|2973|2967|2971.3|2965.3|6
1627391300000|2021-07-27 13:08:20|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|4
1627391310000|2021-07-27 13:08:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1627391320000|2021-07-27 13:08:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627391330000|2021-07-27 13:08:50|2973.5|2967.5|2973|2967|2974|2968|2972.8|2966.8|7
1627391340000|2021-07-27 13:09:00|2973.3|2967.3|2972|2966|2973.8|2967.8|2972|2966|8
1627391350000|2021-07-27 13:09:10|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972|2966|5
1627391360000|2021-07-27 13:09:20|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|5
1627391370000|2021-07-27 13:09:30|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1627391390000|2021-07-27 13:09:50|2974.5|2968.5|2975.5|2969.5|2975.8|2969.8|2974.5|2968.5|6
1627391400000|2021-07-27 13:10:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1627391410000|2021-07-27 13:10:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|6
1627391420000|2021-07-27 13:10:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1627391430000|2021-07-27 13:10:30|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|10
1627391440000|2021-07-27 13:10:40|2978.5|2972.5|2980|2974|2980|2974|2978.5|2972.5|9
1627391450000|2021-07-27 13:10:50|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|10
1627391460000|2021-07-27 13:11:00|2979.8|2973.8|2977.5|2971.5|2980|2974|2977.5|2971.5|9
1627391470000|2021-07-27 13:11:10|2977.8|2971.8|2977.5|2971.5|2978|2972|2977.5|2971.5|6
1627391490000|2021-07-27 13:11:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|7
1627391500000|2021-07-27 13:11:40|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|4
1627391510000|2021-07-27 13:11:50|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1627391520000|2021-07-27 13:12:00|2978.3|2972.3|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|6
1627391530000|2021-07-27 13:12:10|2977.8|2971.8|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|7
1627391540000|2021-07-27 13:12:20|2977.8|2971.8|2978.3|2972.3|2979.3|2973.3|2977.8|2971.8|9
1627391550000|2021-07-27 13:12:30|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977|2971|6
1627391560000|2021-07-27 13:12:40|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|4
1627391570000|2021-07-27 13:12:50|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1627391580000|2021-07-27 13:13:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627391590000|2021-07-27 13:13:10|2976.8|2970.8|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|7
1627391600000|2021-07-27 13:13:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1627391610000|2021-07-27 13:13:30|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|6
1627391620000|2021-07-27 13:13:40|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|3
1627391630000|2021-07-27 13:13:50|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627391640000|2021-07-27 13:14:00|2977.8|2971.8|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|7
1627391650000|2021-07-27 13:14:10|2977|2971|2977|2971|2977|2971|2976.8|2970.8|5
1627391660000|2021-07-27 13:14:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627391670000|2021-07-27 13:14:30|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|4
1627391680000|2021-07-27 13:14:40|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|6
1627391690000|2021-07-27 13:14:50|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|3
1627391700000|2021-07-27 13:15:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627391710000|2021-07-27 13:15:10|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|5
1627391720000|2021-07-27 13:15:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627391730000|2021-07-27 13:15:30|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1627391740000|2021-07-27 13:15:40|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1627391750000|2021-07-27 13:15:50|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|6
1627391760000|2021-07-27 13:16:00|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|7
1627391770000|2021-07-27 13:16:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|4
1627391780000|2021-07-27 13:16:20|2977|2971|2977.3|2971.3|2977.8|2971.8|2977|2971|4
1627391790000|2021-07-27 13:16:30|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|4
1627391800000|2021-07-27 13:16:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627391810000|2021-07-27 13:16:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627391820000|2021-07-27 13:17:00|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|3
1627391830000|2021-07-27 13:17:10|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1627391850000|2021-07-27 13:17:30|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1627391860000|2021-07-27 13:17:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1627391870000|2021-07-27 13:17:50|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|4
1627391880000|2021-07-27 13:18:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627391890000|2021-07-27 13:18:10|2977.3|2971.3|2977|2971|2978|2972|2977|2971|8
1627391900000|2021-07-27 13:18:20|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|4
1627391910000|2021-07-27 13:18:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1627391920000|2021-07-27 13:18:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|7
1627391930000|2021-07-27 13:18:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1627391940000|2021-07-27 13:19:00|2978.3|2972.3|2976.3|2970.3|2978.3|2972.3|2976.3|2970.3|7
1627391950000|2021-07-27 13:19:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976|2970|4
1627391970000|2021-07-27 13:19:30|2976|2970|2974.5|2968.5|2976|2970|2974.5|2968.5|8
1627391980000|2021-07-27 13:19:40|2974.3|2968.3|2975.5|2969.5|2975.8|2969.8|2974.3|2968.3|5
1627391990000|2021-07-27 13:19:50|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|6
1627392000000|2021-07-27 13:20:00|2976|2970|2975.3|2969.3|2976|2970|2974|2968|13
1627392010000|2021-07-27 13:20:10|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1627392020000|2021-07-27 13:20:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|4
1627392030000|2021-07-27 13:20:30|2976|2970|2977|2971|2977|2971|2976|2970|6
1627392040000|2021-07-27 13:20:40|2977.3|2971.3|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|6
1627392050000|2021-07-27 13:20:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976|2970|6
1627392060000|2021-07-27 13:21:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1627392070000|2021-07-27 13:21:10|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|4
1627392080000|2021-07-27 13:21:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627392090000|2021-07-27 13:21:30|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|5
1627392110000|2021-07-27 13:21:50|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|3
1627392120000|2021-07-27 13:22:00|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|6
1627392130000|2021-07-27 13:22:10|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2973.8|2967.8|9
1627392140000|2021-07-27 13:22:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973|2967|8
1627392150000|2021-07-27 13:22:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|8
1627392160000|2021-07-27 13:22:40|2974|2968|2974|2968|2974.3|2968.3|2973.8|2967.8|9
1627392170000|2021-07-27 13:22:50|2974.3|2968.3|2973.5|2967.5|2974.5|2968.5|2973|2967|11
1627392180000|2021-07-27 13:23:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|6
1627392190000|2021-07-27 13:23:10|2974.5|2968.5|2974.5|2968.5|2975.3|2969.3|2974|2968|5
1627392200000|2021-07-27 13:23:20|2974.8|2968.8|2974.3|2968.3|2975|2969|2974.3|2968.3|5
1627392210000|2021-07-27 13:23:30|2974|2968|2973.8|2967.8|2975|2969|2973.8|2967.8|8
1627392220000|2021-07-27 13:23:40|2973.5|2967.5|2973.3|2967.3|2974|2968|2973.3|2967.3|5
1627392230000|2021-07-27 13:23:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627392240000|2021-07-27 13:24:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|5
1627392250000|2021-07-27 13:24:10|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|5
1627392260000|2021-07-27 13:24:20|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.3|2966.3|15
1627392270000|2021-07-27 13:24:30|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|4
1627392280000|2021-07-27 13:24:40|2971.5|2965.5|2971|2965|2972|2966|2971|2965|8
1627392300000|2021-07-27 13:25:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627392310000|2021-07-27 13:25:10|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1627392320000|2021-07-27 13:25:20|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627392330000|2021-07-27 13:25:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1627392350000|2021-07-27 13:25:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627392390000|2021-07-27 13:26:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627392400000|2021-07-27 13:26:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627392410000|2021-07-27 13:26:50|2972.3|2966.3|2974.5|2968.5|2974.5|2968.5|2972.3|2966.3|8
1627392420000|2021-07-27 13:27:00|2974.3|2968.3|2973.5|2967.5|2974.5|2968.5|2973.3|2967.3|5
1627392430000|2021-07-27 13:27:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627392450000|2021-07-27 13:27:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627392460000|2021-07-27 13:27:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1627392470000|2021-07-27 13:27:50|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1627392480000|2021-07-27 13:28:00|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|8
1627392490000|2021-07-27 13:28:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627392500000|2021-07-27 13:28:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|5
1627392510000|2021-07-27 13:28:30|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1627392520000|2021-07-27 13:28:40|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.8|2962.8|8
1627392530000|2021-07-27 13:28:50|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|13
1627392540000|2021-07-27 13:29:00|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.3|2961.3|7
1627392550000|2021-07-27 13:29:10|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.5|2963.5|4
1627392560000|2021-07-27 13:29:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627392580000|2021-07-27 13:29:40|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1627392590000|2021-07-27 13:29:50|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1627392600000|2021-07-27 13:30:00|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.3|2960.3|11
1627392610000|2021-07-27 13:30:10|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2966.5|2960.5|8
1627392620000|2021-07-27 13:30:20|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|8
1627392630000|2021-07-27 13:30:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|6
1627392640000|2021-07-27 13:30:40|2967.8|2961.8|2970.3|2964.3|2970.3|2964.3|2967.5|2961.5|13
1627392650000|2021-07-27 13:30:50|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|4
1627392660000|2021-07-27 13:31:00|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|7
1627392670000|2021-07-27 13:31:10|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1627392690000|2021-07-27 13:31:30|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|4
1627392700000|2021-07-27 13:31:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627392710000|2021-07-27 13:31:50|2968|2962|2967|2961|2968.3|2962.3|2966.8|2960.8|8
1627392720000|2021-07-27 13:32:00|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|3
1627392730000|2021-07-27 13:32:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627392740000|2021-07-27 13:32:20|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|5
1627392760000|2021-07-27 13:32:40|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.8|2960.8|4
1627392770000|2021-07-27 13:32:50|2967.3|2961.3|2965.8|2959.8|2968|2962|2965.8|2959.8|10
1627392780000|2021-07-27 13:33:00|2966|2960|2967|2961|2967|2961|2966|2960|3
1627392790000|2021-07-27 13:33:10|2967.3|2961.3|2965.8|2959.8|2967.5|2961.5|2965.8|2959.8|4
1627392800000|2021-07-27 13:33:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627392810000|2021-07-27 13:33:30|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1627392820000|2021-07-27 13:33:40|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2965.8|2959.8|9
1627392830000|2021-07-27 13:33:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1627392840000|2021-07-27 13:34:00|2966.5|2960.5|2967.3|2961.3|2967.8|2961.8|2966.5|2960.5|4
1627392850000|2021-07-27 13:34:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967|2961|4
1627392860000|2021-07-27 13:34:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627392870000|2021-07-27 13:34:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627392880000|2021-07-27 13:34:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|4
1627392890000|2021-07-27 13:34:50|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1627392900000|2021-07-27 13:35:00|2967.3|2961.3|2969.8|2963.8|2969.8|2963.8|2967|2961|13
1627392910000|2021-07-27 13:35:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627392920000|2021-07-27 13:35:20|2969.8|2963.8|2970|2964|2970.5|2964.5|2969.5|2963.5|8
1627392930000|2021-07-27 13:35:30|2970.3|2964.3|2971|2965|2971|2965|2970|2964|7
1627392940000|2021-07-27 13:35:40|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1627392950000|2021-07-27 13:35:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627392960000|2021-07-27 13:36:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|6
1627392970000|2021-07-27 13:36:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1627392980000|2021-07-27 13:36:20|2970.8|2964.8|2969.8|2963.8|2971.3|2965.3|2969.8|2963.8|9
1627392990000|2021-07-27 13:36:30|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|8
1627393000000|2021-07-27 13:36:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627393010000|2021-07-27 13:36:50|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|9
1627393020000|2021-07-27 13:37:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627393030000|2021-07-27 13:37:10|2970.8|2964.8|2971|2965|2971|2965|2970.5|2964.5|4
1627393040000|2021-07-27 13:37:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1627393050000|2021-07-27 13:37:30|2971|2965|2969.5|2963.5|2971|2965|2969.3|2963.3|6
1627393060000|2021-07-27 13:37:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627393070000|2021-07-27 13:37:50|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627393080000|2021-07-27 13:38:00|2969|2963|2969.3|2963.3|2969.8|2963.8|2969|2963|6
1627393090000|2021-07-27 13:38:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627393100000|2021-07-27 13:38:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|4
1627393110000|2021-07-27 13:38:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1627393120000|2021-07-27 13:38:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627393130000|2021-07-27 13:38:50|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.5|2961.5|7
1627393140000|2021-07-27 13:39:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|7
1627393150000|2021-07-27 13:39:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627393160000|2021-07-27 13:39:20|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1627393170000|2021-07-27 13:39:30|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|3
1627393180000|2021-07-27 13:39:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|4
1627393190000|2021-07-27 13:39:50|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|4
1627393200000|2021-07-27 13:40:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627393210000|2021-07-27 13:40:10|2966|2960|2966|2960|2966.8|2960.8|2966|2960|6
1627393220000|2021-07-27 13:40:20|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|7
1627393230000|2021-07-27 13:40:30|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1627393240000|2021-07-27 13:40:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627393250000|2021-07-27 13:40:50|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|10
1627393260000|2021-07-27 13:41:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|9
1627393280000|2021-07-27 13:41:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|8
1627393290000|2021-07-27 13:41:30|2964.8|2958.8|2965|2959|2965|2959|2964.5|2958.5|4
1627393300000|2021-07-27 13:41:40|2965.3|2959.3|2965|2959|2965.8|2959.8|2965|2959|9
1627393310000|2021-07-27 13:41:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2964.8|2958.8|7
1627393320000|2021-07-27 13:42:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1627393330000|2021-07-27 13:42:10|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1627393340000|2021-07-27 13:42:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|5
1627393360000|2021-07-27 13:42:40|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|5
1627393370000|2021-07-27 13:42:50|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|6
1627393380000|2021-07-27 13:43:00|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|6
1627393390000|2021-07-27 13:43:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1627393400000|2021-07-27 13:43:20|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|2
1627393410000|2021-07-27 13:43:30|2961|2955|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|4
1627393420000|2021-07-27 13:43:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627393430000|2021-07-27 13:43:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627393440000|2021-07-27 13:44:00|2961.3|2955.3|2962.5|2956.5|2962.8|2956.8|2960.8|2954.8|11
1627393450000|2021-07-27 13:44:10|2962.8|2956.8|2962.5|2956.5|2963.3|2957.3|2962.3|2956.3|10
1627393460000|2021-07-27 13:44:20|2962.8|2956.8|2961.3|2955.3|2963|2957|2961.3|2955.3|14
1627393470000|2021-07-27 13:44:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961|2955|6
1627393480000|2021-07-27 13:44:40|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|6
1627393490000|2021-07-27 13:44:50|2960.3|2954.3|2958.8|2952.8|2960.3|2954.3|2958.8|2952.8|6
1627393510000|2021-07-27 13:45:10|2958.5|2952.5|2958.8|2952.8|2959.3|2953.3|2958.3|2952.3|10
1627393520000|2021-07-27 13:45:20|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|7
1627393530000|2021-07-27 13:45:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|12
1627393540000|2021-07-27 13:45:40|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|5
1627393550000|2021-07-27 13:45:50|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1627393560000|2021-07-27 13:46:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1627393570000|2021-07-27 13:46:10|2958|2952|2960.5|2954.5|2960.5|2954.5|2958|2952|9
1627393580000|2021-07-27 13:46:20|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.3|2954.3|7
1627393590000|2021-07-27 13:46:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960|2954|6
1627393600000|2021-07-27 13:46:40|2960.8|2954.8|2962.5|2956.5|2962.5|2956.5|2960.8|2954.8|9
1627393610000|2021-07-27 13:46:50|2962.8|2956.8|2962.8|2956.8|2963.8|2957.8|2962.3|2956.3|9
1627393620000|2021-07-27 13:47:00|2963|2957|2961.3|2955.3|2963|2957|2961|2955|6
1627393630000|2021-07-27 13:47:10|2961.5|2955.5|2963.3|2957.3|2963.3|2957.3|2961.5|2955.5|12
1627393640000|2021-07-27 13:47:20|2963.5|2957.5|2965|2959|2965|2959|2963.5|2957.5|8
1627393650000|2021-07-27 13:47:30|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|5
1627393660000|2021-07-27 13:47:40|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1627393670000|2021-07-27 13:47:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|5
1627393680000|2021-07-27 13:48:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627393690000|2021-07-27 13:48:10|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627393700000|2021-07-27 13:48:20|2964.8|2958.8|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|5
1627393710000|2021-07-27 13:48:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627393720000|2021-07-27 13:48:40|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|4
1627393730000|2021-07-27 13:48:50|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|10
1627393740000|2021-07-27 13:49:00|2969|2963|2968.5|2962.5|2969|2963|2968.3|2962.3|3
1627393750000|2021-07-27 13:49:10|2969|2963|2969.8|2963.8|2970|2964|2969|2963|6
1627393760000|2021-07-27 13:49:20|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1627393770000|2021-07-27 13:49:30|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2968.5|2962.5|8
1627393780000|2021-07-27 13:49:40|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1627393790000|2021-07-27 13:49:50|2968.5|2962.5|2968|2962|2968.8|2962.8|2968|2962|4
1627393800000|2021-07-27 13:50:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968|2962|6
1627393810000|2021-07-27 13:50:10|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|5
1627393820000|2021-07-27 13:50:20|2970.3|2964.3|2971.3|2965.3|2971.5|2965.5|2970.3|2964.3|6
1627393830000|2021-07-27 13:50:30|2971|2965|2969|2963|2971|2965|2968.8|2962.8|13
1627393840000|2021-07-27 13:50:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|8
1627393850000|2021-07-27 13:50:50|2969|2963|2968.5|2962.5|2969|2963|2968|2962|5
1627393860000|2021-07-27 13:51:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968|2962|7
1627393870000|2021-07-27 13:51:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1627393880000|2021-07-27 13:51:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1627393890000|2021-07-27 13:51:30|2968.3|2962.3|2968|2962|2968.5|2962.5|2968|2962|4
1627393900000|2021-07-27 13:51:40|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1627393910000|2021-07-27 13:51:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|5
1627393920000|2021-07-27 13:52:00|2968.5|2962.5|2967|2961|2968.5|2962.5|2967|2961|6
1627393930000|2021-07-27 13:52:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627393940000|2021-07-27 13:52:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1627393950000|2021-07-27 13:52:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|7
1627393960000|2021-07-27 13:52:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627393970000|2021-07-27 13:52:50|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1627393980000|2021-07-27 13:53:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627393990000|2021-07-27 13:53:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627394000000|2021-07-27 13:53:20|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|2
1627394010000|2021-07-27 13:53:30|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627394020000|2021-07-27 13:53:40|2967.5|2961.5|2965|2959|2967.5|2961.5|2965|2959|9
1627394030000|2021-07-27 13:53:50|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|4
1627394040000|2021-07-27 13:54:00|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1627394050000|2021-07-27 13:54:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|3
1627394070000|2021-07-27 13:54:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627394080000|2021-07-27 13:54:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|6
1627394090000|2021-07-27 13:54:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627394100000|2021-07-27 13:55:00|2964.3|2958.3|2965.8|2959.8|2965.8|2959.8|2964.3|2958.3|4
1627394110000|2021-07-27 13:55:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627394120000|2021-07-27 13:55:20|2966|2960|2966|2960|2966.3|2960.3|2965.8|2959.8|5
1627394130000|2021-07-27 13:55:30|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|6
1627394140000|2021-07-27 13:55:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627394150000|2021-07-27 13:55:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627394160000|2021-07-27 13:56:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627394170000|2021-07-27 13:56:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627394180000|2021-07-27 13:56:20|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1627394190000|2021-07-27 13:56:30|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1627394200000|2021-07-27 13:56:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627394220000|2021-07-27 13:57:00|2967.3|2961.3|2969.5|2963.5|2969.8|2963.8|2967|2961|16
1627394230000|2021-07-27 13:57:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627394240000|2021-07-27 13:57:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1627394250000|2021-07-27 13:57:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1627394260000|2021-07-27 13:57:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|7
1627394270000|2021-07-27 13:57:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627394290000|2021-07-27 13:58:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627394300000|2021-07-27 13:58:20|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1627394310000|2021-07-27 13:58:30|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1627394320000|2021-07-27 13:58:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627394330000|2021-07-27 13:58:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627394340000|2021-07-27 13:59:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627394350000|2021-07-27 13:59:10|2966.5|2960.5|2968.3|2962.3|2968.3|2962.3|2966.5|2960.5|6
1627394360000|2021-07-27 13:59:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627394370000|2021-07-27 13:59:30|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|3
1627394380000|2021-07-27 13:59:40|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.5|2960.5|7
1627394390000|2021-07-27 13:59:50|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1627394400000|2021-07-27 14:00:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1627394420000|2021-07-27 14:00:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627394430000|2021-07-27 14:00:30|2968.3|2962.3|2969|2963|2969.3|2963.3|2968.3|2962.3|4
1627394450000|2021-07-27 14:00:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|5
1627394460000|2021-07-27 14:01:00|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1627394470000|2021-07-27 14:01:10|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|5
1627394480000|2021-07-27 14:01:20|2969.8|2963.8|2969.3|2963.3|2970|2964|2969|2963|8
1627394490000|2021-07-27 14:01:30|2969.5|2963.5|2971|2965|2971|2965|2969.5|2963.5|5
1627394500000|2021-07-27 14:01:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1627394510000|2021-07-27 14:01:50|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|7
1627394520000|2021-07-27 14:02:00|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1627394530000|2021-07-27 14:02:10|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|7
1627394540000|2021-07-27 14:02:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|5
1627394550000|2021-07-27 14:02:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627394560000|2021-07-27 14:02:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|5
1627394570000|2021-07-27 14:02:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1627394580000|2021-07-27 14:03:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627394590000|2021-07-27 14:03:10|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.3|2963.3|9
1627394600000|2021-07-27 14:03:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1627394610000|2021-07-27 14:03:30|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1627394620000|2021-07-27 14:03:40|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|6
1627394630000|2021-07-27 14:03:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627394640000|2021-07-27 14:04:00|2971|2965|2970|2964|2971|2965|2970|2964|5
1627394650000|2021-07-27 14:04:10|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|6
1627394660000|2021-07-27 14:04:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627394680000|2021-07-27 14:04:40|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1627394690000|2021-07-27 14:04:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627394700000|2021-07-27 14:05:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627394710000|2021-07-27 14:05:10|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|3
1627394720000|2021-07-27 14:05:20|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|9
1627394730000|2021-07-27 14:05:30|2971.3|2965.3|2971|2965|2972|2966|2971|2965|11
1627394740000|2021-07-27 14:05:40|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|2
1627394750000|2021-07-27 14:05:50|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1627394760000|2021-07-27 14:06:00|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|4
1627394770000|2021-07-27 14:06:10|2972.3|2966.3|2972|2966|2972.8|2966.8|2972|2966|5
1627394780000|2021-07-27 14:06:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627394790000|2021-07-27 14:06:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627394800000|2021-07-27 14:06:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627394810000|2021-07-27 14:06:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|5
1627394820000|2021-07-27 14:07:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|5
1627394830000|2021-07-27 14:07:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970|2964|7
1627394840000|2021-07-27 14:07:20|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|4
1627394850000|2021-07-27 14:07:30|2970.5|2964.5|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|7
1627394870000|2021-07-27 14:07:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627394910000|2021-07-27 14:08:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627394920000|2021-07-27 14:08:40|2971.5|2965.5|2971.8|2965.8|2972.3|2966.3|2971.3|2965.3|8
1627394930000|2021-07-27 14:08:50|2971.5|2965.5|2971.5|2965.5|2972|2966|2971.5|2965.5|8
1627394950000|2021-07-27 14:09:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627394960000|2021-07-27 14:09:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1627394980000|2021-07-27 14:09:40|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627395000000|2021-07-27 14:10:00|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1627395010000|2021-07-27 14:10:10|2972|2966|2971.5|2965.5|2972|2966|2971.3|2965.3|9
1627395020000|2021-07-27 14:10:20|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1627395030000|2021-07-27 14:10:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|4
1627395040000|2021-07-27 14:10:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|5
1627395050000|2021-07-27 14:10:50|2971.8|2965.8|2973|2967|2973.3|2967.3|2971.8|2965.8|8
1627395060000|2021-07-27 14:11:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627395070000|2021-07-27 14:11:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1627395080000|2021-07-27 14:11:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627395090000|2021-07-27 14:11:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627395110000|2021-07-27 14:11:50|2972.3|2966.3|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|8
1627395120000|2021-07-27 14:12:00|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|11
1627395130000|2021-07-27 14:12:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627395140000|2021-07-27 14:12:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627395160000|2021-07-27 14:12:40|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627395170000|2021-07-27 14:12:50|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|6
1627395190000|2021-07-27 14:13:10|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1627395210000|2021-07-27 14:13:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627395220000|2021-07-27 14:13:40|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.3|2964.3|4
1627395230000|2021-07-27 14:13:50|2970.8|2964.8|2972.3|2966.3|2972.3|2966.3|2970.8|2964.8|6
1627395240000|2021-07-27 14:14:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|5
1627395250000|2021-07-27 14:14:10|2972.8|2966.8|2971.5|2965.5|2973.3|2967.3|2971.5|2965.5|9
1627395260000|2021-07-27 14:14:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1627395270000|2021-07-27 14:14:30|2971|2965|2970.5|2964.5|2971|2965|2969.8|2963.8|8
1627395280000|2021-07-27 14:14:40|2971|2965|2969.8|2963.8|2971.5|2965.5|2969.8|2963.8|7
1627395290000|2021-07-27 14:14:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|6
1627395300000|2021-07-27 14:15:00|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|5
1627395310000|2021-07-27 14:15:10|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1627395320000|2021-07-27 14:15:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627395340000|2021-07-27 14:15:40|2969.8|2963.8|2966.8|2960.8|2969.8|2963.8|2966.5|2960.5|13
1627395350000|2021-07-27 14:15:50|2967|2961|2968|2962|2968|2962|2967|2961|4
1627395360000|2021-07-27 14:16:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627395370000|2021-07-27 14:16:10|2968.3|2962.3|2969|2963|2969.3|2963.3|2968.3|2962.3|5
1627395380000|2021-07-27 14:16:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1627395390000|2021-07-27 14:16:30|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|4
1627395400000|2021-07-27 14:16:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627395410000|2021-07-27 14:16:50|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1627395420000|2021-07-27 14:17:00|2969.8|2963.8|2970|2964|2970.5|2964.5|2969.5|2963.5|10
1627395430000|2021-07-27 14:17:10|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1627395440000|2021-07-27 14:17:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627395450000|2021-07-27 14:17:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627395460000|2021-07-27 14:17:40|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1627395470000|2021-07-27 14:17:50|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1627395480000|2021-07-27 14:18:00|2969|2963|2968|2962|2969.5|2963.5|2968|2962|9
1627395490000|2021-07-27 14:18:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627395500000|2021-07-27 14:18:20|2967.5|2961.5|2968.3|2962.3|2969.3|2963.3|2967.5|2961.5|6
1627395510000|2021-07-27 14:18:30|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1627395530000|2021-07-27 14:18:50|2967.5|2961.5|2970|2964|2970|2964|2967.5|2961.5|4
1627395540000|2021-07-27 14:19:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1627395550000|2021-07-27 14:19:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|6
1627395560000|2021-07-27 14:19:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.3|2964.3|5
1627395570000|2021-07-27 14:19:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|4
1627395590000|2021-07-27 14:19:50|2971|2965|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|6
1627395600000|2021-07-27 14:20:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1627395620000|2021-07-27 14:20:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627395630000|2021-07-27 14:20:30|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|3
1627395640000|2021-07-27 14:20:40|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968|2962|7
1627395650000|2021-07-27 14:20:50|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1627395660000|2021-07-27 14:21:00|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|6
1627395670000|2021-07-27 14:21:10|2966.5|2960.5|2969|2963|2969|2963|2966.5|2960.5|7
1627395680000|2021-07-27 14:21:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|5
1627395690000|2021-07-27 14:21:30|2968.8|2962.8|2969.8|2963.8|2970.5|2964.5|2968.8|2962.8|9
1627395700000|2021-07-27 14:21:40|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1627395710000|2021-07-27 14:21:50|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|4
1627395720000|2021-07-27 14:22:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1627395730000|2021-07-27 14:22:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627395740000|2021-07-27 14:22:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|4
1627395750000|2021-07-27 14:22:30|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|5
1627395760000|2021-07-27 14:22:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627395770000|2021-07-27 14:22:50|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1627395780000|2021-07-27 14:23:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627395790000|2021-07-27 14:23:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627395800000|2021-07-27 14:23:20|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1627395810000|2021-07-27 14:23:30|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|4
1627395820000|2021-07-27 14:23:40|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1627395830000|2021-07-27 14:23:50|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|7
1627395840000|2021-07-27 14:24:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1627395850000|2021-07-27 14:24:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627395860000|2021-07-27 14:24:20|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|5
1627395870000|2021-07-27 14:24:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627395890000|2021-07-27 14:24:50|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|2
1627395900000|2021-07-27 14:25:00|2965.8|2959.8|2964.5|2958.5|2965.8|2959.8|2964.5|2958.5|6
1627395910000|2021-07-27 14:25:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627395920000|2021-07-27 14:25:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627395930000|2021-07-27 14:25:30|2965.5|2959.5|2965|2959|2965.8|2959.8|2965|2959|3
1627395950000|2021-07-27 14:25:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627395960000|2021-07-27 14:26:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627395990000|2021-07-27 14:26:30|2965|2959|2964.3|2958.3|2965|2959|2964|2958|5
1627396000000|2021-07-27 14:26:40|2964|2958|2965|2959|2965|2959|2964|2958|4
1627396010000|2021-07-27 14:26:50|2964.8|2958.8|2967|2961|2967|2961|2964.8|2958.8|9
1627396020000|2021-07-27 14:27:00|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.5|2960.5|5
1627396030000|2021-07-27 14:27:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627396050000|2021-07-27 14:27:30|2967.5|2961.5|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|4
1627396060000|2021-07-27 14:27:40|2968|2962|2969.5|2963.5|2969.5|2963.5|2968|2962|6
1627396070000|2021-07-27 14:27:50|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|10
1627396080000|2021-07-27 14:28:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627396090000|2021-07-27 14:28:10|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1627396100000|2021-07-27 14:28:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|3
1627396110000|2021-07-27 14:28:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1627396120000|2021-07-27 14:28:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627396140000|2021-07-27 14:29:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.8|2962.8|9
1627396150000|2021-07-27 14:29:10|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|19
1627396160000|2021-07-27 14:29:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1627396170000|2021-07-27 14:29:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627396180000|2021-07-27 14:29:40|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|4
1627396190000|2021-07-27 14:29:50|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967|2961|4
1627396200000|2021-07-27 14:30:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1627396210000|2021-07-27 14:30:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627396220000|2021-07-27 14:30:20|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|5
1627396230000|2021-07-27 14:30:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1627396240000|2021-07-27 14:30:40|2966.8|2960.8|2968.3|2962.3|2968.5|2962.5|2966.8|2960.8|5
1627396250000|2021-07-27 14:30:50|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627396260000|2021-07-27 14:31:00|2967.5|2961.5|2966.5|2960.5|2967.8|2961.8|2966.3|2960.3|7
1627396270000|2021-07-27 14:31:10|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|3
1627396280000|2021-07-27 14:31:20|2968|2962|2968.3|2962.3|2968.5|2962.5|2967.8|2961.8|6
1627396290000|2021-07-27 14:31:30|2968.5|2962.5|2969|2963|2969.3|2963.3|2968.5|2962.5|4
1627396300000|2021-07-27 14:31:40|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|4
1627396310000|2021-07-27 14:31:50|2970|2964|2968|2962|2970|2964|2968|2962|10
1627396320000|2021-07-27 14:32:00|2967.8|2961.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|9
1627396330000|2021-07-27 14:32:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2966.8|2960.8|6
1627396340000|2021-07-27 14:32:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627396350000|2021-07-27 14:32:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1627396360000|2021-07-27 14:32:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|4
1627396370000|2021-07-27 14:32:50|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1627396380000|2021-07-27 14:33:00|2968.8|2962.8|2966.8|2960.8|2968.8|2962.8|2966.8|2960.8|8
1627396390000|2021-07-27 14:33:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|7
1627396400000|2021-07-27 14:33:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627396410000|2021-07-27 14:33:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627396430000|2021-07-27 14:33:50|2965|2959|2965|2959|2965|2959|2963.8|2957.8|8
1627396440000|2021-07-27 14:34:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627396460000|2021-07-27 14:34:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627396470000|2021-07-27 14:34:30|2964.8|2958.8|2964.8|2958.8|2965|2959|2963.8|2957.8|11
1627396480000|2021-07-27 14:34:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627396490000|2021-07-27 14:34:50|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627396500000|2021-07-27 14:35:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|4
1627396510000|2021-07-27 14:35:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627396520000|2021-07-27 14:35:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627396530000|2021-07-27 14:35:30|2965|2959|2966.3|2960.3|2966.8|2960.8|2965|2959|8
1627396540000|2021-07-27 14:35:40|2966.5|2960.5|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|9
1627396550000|2021-07-27 14:35:50|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.3|2959.3|7
1627396560000|2021-07-27 14:36:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627396570000|2021-07-27 14:36:10|2966|2960|2966|2960|2966.3|2960.3|2966|2960|3
1627396580000|2021-07-27 14:36:20|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|5
1627396590000|2021-07-27 14:36:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|5
1627396600000|2021-07-27 14:36:40|2965|2959|2963.8|2957.8|2965|2959|2963.5|2957.5|3
1627396610000|2021-07-27 14:36:50|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|5
1627396620000|2021-07-27 14:37:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627396630000|2021-07-27 14:37:10|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|4
1627396640000|2021-07-27 14:37:20|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|7
1627396650000|2021-07-27 14:37:30|2964|2958|2963.3|2957.3|2964|2958|2962.8|2956.8|11
1627396660000|2021-07-27 14:37:40|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627396680000|2021-07-27 14:38:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1627396690000|2021-07-27 14:38:10|2963.8|2957.8|2967.5|2961.5|2967.5|2961.5|2963.8|2957.8|12
1627396700000|2021-07-27 14:38:20|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|7
1627396710000|2021-07-27 14:38:30|2967|2961|2966|2960|2967.3|2961.3|2965.8|2959.8|8
1627396730000|2021-07-27 14:38:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1627396740000|2021-07-27 14:39:00|2966.5|2960.5|2968|2962|2968.5|2962.5|2966.5|2960.5|13
1627396750000|2021-07-27 14:39:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627396760000|2021-07-27 14:39:20|2968|2962|2968|2962|2968.5|2962.5|2967.8|2961.8|6
1627396770000|2021-07-27 14:39:30|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|8
1627396780000|2021-07-27 14:39:40|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|5
1627396790000|2021-07-27 14:39:50|2970|2964|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|8
1627396800000|2021-07-27 14:40:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|5
1627396810000|2021-07-27 14:40:10|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969.3|2963.3|6
1627396820000|2021-07-27 14:40:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|9
1627396830000|2021-07-27 14:40:30|2969.3|2963.3|2971.3|2965.3|2971.3|2965.3|2969.3|2963.3|10
1627396840000|2021-07-27 14:40:40|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1627396870000|2021-07-27 14:41:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627396880000|2021-07-27 14:41:20|2971.8|2965.8|2974.5|2968.5|2974.5|2968.5|2971.8|2965.8|15
1627396890000|2021-07-27 14:41:30|2974.3|2968.3|2972.5|2966.5|2974.5|2968.5|2972.3|2966.3|14
1627396900000|2021-07-27 14:41:40|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|4
1627396910000|2021-07-27 14:41:50|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|7
1627396920000|2021-07-27 14:42:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627396930000|2021-07-27 14:42:10|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|6
1627396940000|2021-07-27 14:42:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1627396950000|2021-07-27 14:42:30|2972.5|2966.5|2975|2969|2975|2969|2972.5|2966.5|7
1627396960000|2021-07-27 14:42:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627396970000|2021-07-27 14:42:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1627396980000|2021-07-27 14:43:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627396990000|2021-07-27 14:43:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627397000000|2021-07-27 14:43:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627397010000|2021-07-27 14:43:30|2975.5|2969.5|2976|2970|2976.3|2970.3|2975.3|2969.3|11
1627397020000|2021-07-27 14:43:40|2976.3|2970.3|2977.8|2971.8|2977.8|2971.8|2976.3|2970.3|6
1627397030000|2021-07-27 14:43:50|2977.5|2971.5|2976.3|2970.3|2977.5|2971.5|2976.3|2970.3|4
1627397050000|2021-07-27 14:44:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1627397060000|2021-07-27 14:44:20|2975.8|2969.8|2976|2970|2977.3|2971.3|2975.8|2969.8|8
1627397070000|2021-07-27 14:44:30|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1627397080000|2021-07-27 14:44:40|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|7
1627397090000|2021-07-27 14:44:50|2976|2970|2975|2969|2976|2970|2975|2969|3
1627397100000|2021-07-27 14:45:00|2974.8|2968.8|2976.8|2970.8|2976.8|2970.8|2974.8|2968.8|12
1627397110000|2021-07-27 14:45:10|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|13
1627397120000|2021-07-27 14:45:20|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|5
1627397130000|2021-07-27 14:45:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627397140000|2021-07-27 14:45:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1627397160000|2021-07-27 14:46:00|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|6
1627397170000|2021-07-27 14:46:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627397180000|2021-07-27 14:46:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|9
1627397190000|2021-07-27 14:46:30|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1627397210000|2021-07-27 14:46:50|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|5
1627397220000|2021-07-27 14:47:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627397230000|2021-07-27 14:47:10|2974.8|2968.8|2977|2971|2977|2971|2974.8|2968.8|9
1627397250000|2021-07-27 14:47:30|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|3
1627397260000|2021-07-27 14:47:40|2976.3|2970.3|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|3
1627397270000|2021-07-27 14:47:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627397280000|2021-07-27 14:48:00|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|3
1627397290000|2021-07-27 14:48:10|2973.5|2967.5|2972.5|2966.5|2974.3|2968.3|2972.5|2966.5|8
1627397300000|2021-07-27 14:48:20|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|6
1627397310000|2021-07-27 14:48:30|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627397320000|2021-07-27 14:48:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627397330000|2021-07-27 14:48:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1627397340000|2021-07-27 14:49:00|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|4
1627397360000|2021-07-27 14:49:20|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|2
1627397380000|2021-07-27 14:49:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|4
1627397390000|2021-07-27 14:49:50|2976|2970|2977.3|2971.3|2977.3|2971.3|2976|2970|3
1627397400000|2021-07-27 14:50:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|4
1627397410000|2021-07-27 14:50:10|2977|2971|2975.5|2969.5|2977.3|2971.3|2975.5|2969.5|8
1627397420000|2021-07-27 14:50:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|7
1627397430000|2021-07-27 14:50:30|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|4
1627397440000|2021-07-27 14:50:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|10
1627397450000|2021-07-27 14:50:50|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|6
1627397460000|2021-07-27 14:51:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|15
1627397470000|2021-07-27 14:51:10|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.5|2967.5|5
1627397480000|2021-07-27 14:51:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627397490000|2021-07-27 14:51:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1627397500000|2021-07-27 14:51:40|2974.3|2968.3|2976|2970|2976|2970|2974.3|2968.3|6
1627397530000|2021-07-27 14:52:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627397550000|2021-07-27 14:52:30|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|8
1627397560000|2021-07-27 14:52:40|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|5
1627397570000|2021-07-27 14:52:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627397580000|2021-07-27 14:53:00|2975.8|2969.8|2977|2971|2977.3|2971.3|2975.8|2969.8|7
1627397590000|2021-07-27 14:53:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627397600000|2021-07-27 14:53:20|2977|2971|2978.3|2972.3|2978.3|2972.3|2977|2971|5
1627397610000|2021-07-27 14:53:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627397630000|2021-07-27 14:53:50|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1627397640000|2021-07-27 14:54:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979|2973|11
1627397650000|2021-07-27 14:54:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|12
1627397660000|2021-07-27 14:54:20|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1627397670000|2021-07-27 14:54:30|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|4
1627397680000|2021-07-27 14:54:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627397700000|2021-07-27 14:55:00|2979.3|2973.3|2981.8|2975.8|2981.8|2975.8|2979.3|2973.3|11
1627397710000|2021-07-27 14:55:10|2982|2976|2982.3|2976.3|2983|2977|2981.8|2975.8|16
1627397720000|2021-07-27 14:55:20|2982|2976|2982.5|2976.5|2983|2977|2981.8|2975.8|7
1627397730000|2021-07-27 14:55:30|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1627397740000|2021-07-27 14:55:40|2983|2977|2983.3|2977.3|2984|2978|2982.8|2976.8|12
1627397750000|2021-07-27 14:55:50|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|8
1627397760000|2021-07-27 14:56:00|2984.3|2978.3|2984.5|2978.5|2985.3|2979.3|2984|2978|15
1627397770000|2021-07-27 14:56:10|2984.8|2978.8|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|4
1627397780000|2021-07-27 14:56:20|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|5
1627397790000|2021-07-27 14:56:30|2985|2979|2986|2980|2986.5|2980.5|2984.8|2978.8|8
1627397800000|2021-07-27 14:56:40|2986.3|2980.3|2986|2980|2986.5|2980.5|2985.8|2979.8|8
1627397810000|2021-07-27 14:56:50|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|12
1627397820000|2021-07-27 14:57:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|9
1627397830000|2021-07-27 14:57:10|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|8
1627397840000|2021-07-27 14:57:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627397850000|2021-07-27 14:57:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2985.8|2979.8|12
1627397860000|2021-07-27 14:57:40|2986.5|2980.5|2987|2981|2987|2981|2986.3|2980.3|3
1627397870000|2021-07-27 14:57:50|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987|2981|6
1627397880000|2021-07-27 14:58:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|6
1627397890000|2021-07-27 14:58:10|2987.5|2981.5|2987.8|2981.8|2988.3|2982.3|2986.8|2980.8|6
1627397900000|2021-07-27 14:58:20|2987.5|2981.5|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|6
1627397910000|2021-07-27 14:58:30|2987|2981|2986.5|2980.5|2987|2981|2986.3|2980.3|5
1627397920000|2021-07-27 14:58:40|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1627397930000|2021-07-27 14:58:50|2987.8|2981.8|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|11
1627397940000|2021-07-27 14:59:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1627397950000|2021-07-27 14:59:10|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1627397960000|2021-07-27 14:59:20|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1627397970000|2021-07-27 14:59:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1627397980000|2021-07-27 14:59:40|2987|2981|2986|2980|2987|2981|2985.8|2979.8|6
1627397990000|2021-07-27 14:59:50|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|8
1627398000000|2021-07-27 15:00:00|2985.3|2979.3|2982.3|2976.3|2985.3|2979.3|2982.3|2976.3|7
1627398010000|2021-07-27 15:00:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1627398020000|2021-07-27 15:00:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982|2976|6
1627398030000|2021-07-27 15:00:30|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|9
1627398040000|2021-07-27 15:00:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1627398050000|2021-07-27 15:00:50|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1627398070000|2021-07-27 15:01:10|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|4
1627398090000|2021-07-27 15:01:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1627398100000|2021-07-27 15:01:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1627398110000|2021-07-27 15:01:50|2982|2976|2981.8|2975.8|2982|2976|2981.3|2975.3|7
1627398140000|2021-07-27 15:02:20|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|5
1627398150000|2021-07-27 15:02:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1627398160000|2021-07-27 15:02:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627398180000|2021-07-27 15:03:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982|2976|3
1627398190000|2021-07-27 15:03:10|2982|2976|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|7
1627398200000|2021-07-27 15:03:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627398210000|2021-07-27 15:03:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1627398220000|2021-07-27 15:03:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627398240000|2021-07-27 15:04:00|2982|2976|2982|2976|2982.3|2976.3|2981.8|2975.8|5
1627398250000|2021-07-27 15:04:10|2982.3|2976.3|2981|2975|2982.8|2976.8|2981|2975|7
1627398260000|2021-07-27 15:04:20|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|4
1627398270000|2021-07-27 15:04:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1627398280000|2021-07-27 15:04:40|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1627398290000|2021-07-27 15:04:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627398320000|2021-07-27 15:05:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1627398330000|2021-07-27 15:05:30|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1627398340000|2021-07-27 15:05:40|2979|2973|2977.5|2971.5|2979|2973|2977.5|2971.5|7
1627398350000|2021-07-27 15:05:50|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1627398360000|2021-07-27 15:06:00|2978|2972|2978|2972|2978|2972|2977.8|2971.8|5
1627398370000|2021-07-27 15:06:10|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1627398380000|2021-07-27 15:06:20|2978|2972|2978|2972|2978|2972|2977.8|2971.8|5
1627398390000|2021-07-27 15:06:30|2977.8|2971.8|2978|2972|2978.3|2972.3|2977.8|2971.8|4
1627398410000|2021-07-27 15:06:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1627398420000|2021-07-27 15:07:00|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.3|2971.3|13
1627398430000|2021-07-27 15:07:10|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627398440000|2021-07-27 15:07:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627398460000|2021-07-27 15:07:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|7
1627398490000|2021-07-27 15:08:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|6
1627398500000|2021-07-27 15:08:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627398510000|2021-07-27 15:08:30|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1627398550000|2021-07-27 15:09:10|2976|2970|2976|2970|2976.3|2970.3|2975.8|2969.8|5
1627398560000|2021-07-27 15:09:20|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.5|2969.5|7
1627398570000|2021-07-27 15:09:30|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1627398590000|2021-07-27 15:09:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627398600000|2021-07-27 15:10:00|2976.3|2970.3|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|5
1627398610000|2021-07-27 15:10:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627398630000|2021-07-27 15:10:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1627398640000|2021-07-27 15:10:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1627398650000|2021-07-27 15:10:50|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1627398660000|2021-07-27 15:11:00|2977.3|2971.3|2978.5|2972.5|2978.8|2972.8|2977.3|2971.3|6
1627398670000|2021-07-27 15:11:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978|2972|4
1627398680000|2021-07-27 15:11:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|6
1627398690000|2021-07-27 15:11:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627398700000|2021-07-27 15:11:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627398720000|2021-07-27 15:12:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|4
1627398750000|2021-07-27 15:12:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627398770000|2021-07-27 15:12:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627398780000|2021-07-27 15:13:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627398790000|2021-07-27 15:13:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627398800000|2021-07-27 15:13:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627398810000|2021-07-27 15:13:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1627398820000|2021-07-27 15:13:40|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1627398840000|2021-07-27 15:14:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627398850000|2021-07-27 15:14:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627398860000|2021-07-27 15:14:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627398890000|2021-07-27 15:14:50|2980|2974|2980|2974|2980|2974|2979.8|2973.8|5
1627398900000|2021-07-27 15:15:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627398910000|2021-07-27 15:15:10|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|5
1627398920000|2021-07-27 15:15:20|2978.5|2972.5|2979|2973|2979.3|2973.3|2978.5|2972.5|4
1627398940000|2021-07-27 15:15:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627398970000|2021-07-27 15:16:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627398980000|2021-07-27 15:16:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627398990000|2021-07-27 15:16:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627399000000|2021-07-27 15:16:40|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|5
1627399010000|2021-07-27 15:16:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977|2971|6
1627399020000|2021-07-27 15:17:00|2977.8|2971.8|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|3
1627399030000|2021-07-27 15:17:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|5
1627399040000|2021-07-27 15:17:20|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1627399050000|2021-07-27 15:17:30|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|5
1627399060000|2021-07-27 15:17:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627399080000|2021-07-27 15:18:00|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1627399090000|2021-07-27 15:18:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|4
1627399100000|2021-07-27 15:18:20|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|2
1627399110000|2021-07-27 15:18:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1627399120000|2021-07-27 15:18:40|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1627399130000|2021-07-27 15:18:50|2975.3|2969.3|2972.8|2966.8|2975.5|2969.5|2972.5|2966.5|9
1627399150000|2021-07-27 15:19:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627399180000|2021-07-27 15:19:40|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627399200000|2021-07-27 15:20:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627399210000|2021-07-27 15:20:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627399230000|2021-07-27 15:20:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627399240000|2021-07-27 15:20:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627399250000|2021-07-27 15:20:50|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627399260000|2021-07-27 15:21:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1627399270000|2021-07-27 15:21:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627399280000|2021-07-27 15:21:20|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1627399290000|2021-07-27 15:21:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627399320000|2021-07-27 15:22:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1627399340000|2021-07-27 15:22:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627399350000|2021-07-27 15:22:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627399360000|2021-07-27 15:22:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627399370000|2021-07-27 15:22:50|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627399380000|2021-07-27 15:23:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627399390000|2021-07-27 15:23:10|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|8
1627399400000|2021-07-27 15:23:20|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|5
1627399410000|2021-07-27 15:23:30|2968.3|2962.3|2967|2961|2968.3|2962.3|2966.5|2960.5|8
1627399420000|2021-07-27 15:23:40|2967.3|2961.3|2967.3|2961.3|2968|2962|2967|2961|10
1627399430000|2021-07-27 15:23:50|2967|2961|2968.3|2962.3|2968.3|2962.3|2967|2961|5
1627399440000|2021-07-27 15:24:00|2968.5|2962.5|2969.8|2963.8|2970|2964|2968.5|2962.5|5
1627399450000|2021-07-27 15:24:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1627399460000|2021-07-27 15:24:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627399470000|2021-07-27 15:24:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627399490000|2021-07-27 15:24:50|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627399500000|2021-07-27 15:25:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627399520000|2021-07-27 15:25:20|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970|2964|6
1627399530000|2021-07-27 15:25:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627399560000|2021-07-27 15:26:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627399580000|2021-07-27 15:26:20|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|2
1627399590000|2021-07-27 15:26:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627399620000|2021-07-27 15:27:00|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2967.5|2961.5|6
1627399630000|2021-07-27 15:27:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1627399640000|2021-07-27 15:27:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627399650000|2021-07-27 15:27:30|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|2
1627399660000|2021-07-27 15:27:40|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|3
1627399680000|2021-07-27 15:28:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627399690000|2021-07-27 15:28:10|2967.8|2961.8|2965.3|2959.3|2967.8|2961.8|2964.8|2958.8|8
1627399710000|2021-07-27 15:28:30|2965|2959|2965|2959|2965|2959|2963.5|2957.5|8
1627399720000|2021-07-27 15:28:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627399730000|2021-07-27 15:28:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627399750000|2021-07-27 15:29:10|2965.8|2959.8|2966|2960|2966.5|2960.5|2965.8|2959.8|7
1627399770000|2021-07-27 15:29:30|2966.3|2960.3|2966.8|2960.8|2967|2961|2966|2960|5
1627399790000|2021-07-27 15:29:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627399800000|2021-07-27 15:30:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|4
1627399810000|2021-07-27 15:30:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627399820000|2021-07-27 15:30:20|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|2
1627399840000|2021-07-27 15:30:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627399850000|2021-07-27 15:30:50|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1627399870000|2021-07-27 15:31:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627399890000|2021-07-27 15:31:30|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1627399900000|2021-07-27 15:31:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|6
1627399910000|2021-07-27 15:31:50|2966.3|2960.3|2965|2959|2966.3|2960.3|2964.8|2958.8|7
1627399920000|2021-07-27 15:32:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964|2958|6
1627399940000|2021-07-27 15:32:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627399950000|2021-07-27 15:32:30|2964|2958|2964.8|2958.8|2964.8|2958.8|2963.5|2957.5|10
1627399960000|2021-07-27 15:32:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627400000000|2021-07-27 15:33:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627400010000|2021-07-27 15:33:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627400050000|2021-07-27 15:34:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|6
1627400070000|2021-07-27 15:34:30|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2963.5|2957.5|10
1627400080000|2021-07-27 15:34:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627400110000|2021-07-27 15:35:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627400120000|2021-07-27 15:35:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627400130000|2021-07-27 15:35:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627400150000|2021-07-27 15:35:50|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1627400170000|2021-07-27 15:36:10|2964.8|2958.8|2963.3|2957.3|2964.8|2958.8|2963.3|2957.3|3
1627400180000|2021-07-27 15:36:20|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1627400200000|2021-07-27 15:36:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1627400220000|2021-07-27 15:37:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1627400230000|2021-07-27 15:37:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627400240000|2021-07-27 15:37:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627400250000|2021-07-27 15:37:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627400260000|2021-07-27 15:37:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627400280000|2021-07-27 15:38:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1627400290000|2021-07-27 15:38:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627400300000|2021-07-27 15:38:20|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|2
1627400310000|2021-07-27 15:38:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|9
1627400320000|2021-07-27 15:38:40|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965|2959|5
1627400340000|2021-07-27 15:39:00|2965.8|2959.8|2964.3|2958.3|2965.8|2959.8|2964.3|2958.3|2
1627400350000|2021-07-27 15:39:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627400360000|2021-07-27 15:39:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627400380000|2021-07-27 15:39:40|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627400390000|2021-07-27 15:39:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627400400000|2021-07-27 15:40:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627400410000|2021-07-27 15:40:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627400420000|2021-07-27 15:40:20|2963|2957|2962|2956|2963|2957|2961.8|2955.8|5
1627400430000|2021-07-27 15:40:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627400440000|2021-07-27 15:40:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627400450000|2021-07-27 15:40:50|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627400460000|2021-07-27 15:41:00|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|7
1627400470000|2021-07-27 15:41:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627400480000|2021-07-27 15:41:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1627400490000|2021-07-27 15:41:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627400500000|2021-07-27 15:41:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1627400540000|2021-07-27 15:42:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627400570000|2021-07-27 15:42:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627400580000|2021-07-27 15:43:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|6
1627400590000|2021-07-27 15:43:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627400610000|2021-07-27 15:43:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|7
1627400620000|2021-07-27 15:43:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627400630000|2021-07-27 15:43:50|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1627400650000|2021-07-27 15:44:10|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|5
1627400660000|2021-07-27 15:44:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627400670000|2021-07-27 15:44:30|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|5
1627400680000|2021-07-27 15:44:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627400690000|2021-07-27 15:44:50|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1627400700000|2021-07-27 15:45:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627400720000|2021-07-27 15:45:20|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|4
1627400740000|2021-07-27 15:45:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627400770000|2021-07-27 15:46:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627400780000|2021-07-27 15:46:20|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627400790000|2021-07-27 15:46:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627400800000|2021-07-27 15:46:40|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627400820000|2021-07-27 15:47:00|2965.5|2959.5|2966|2960|2966.3|2960.3|2965.3|2959.3|9
1627400830000|2021-07-27 15:47:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627400840000|2021-07-27 15:47:20|2965.8|2959.8|2967.3|2961.3|2967.3|2961.3|2965.8|2959.8|8
1627400850000|2021-07-27 15:47:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627400860000|2021-07-27 15:47:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627400870000|2021-07-27 15:47:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627400880000|2021-07-27 15:48:00|2966.5|2960.5|2967|2961|2967|2961|2966|2960|8
1627400890000|2021-07-27 15:48:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627400900000|2021-07-27 15:48:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627400940000|2021-07-27 15:49:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1627400970000|2021-07-27 15:49:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627400980000|2021-07-27 15:49:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627401000000|2021-07-27 15:50:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627401010000|2021-07-27 15:50:10|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1627401060000|2021-07-27 15:51:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627401090000|2021-07-27 15:51:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627401110000|2021-07-27 15:51:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627401120000|2021-07-27 15:52:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1627401160000|2021-07-27 15:52:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627401210000|2021-07-27 15:53:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627401240000|2021-07-27 15:54:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627401260000|2021-07-27 15:54:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627401290000|2021-07-27 15:54:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627401300000|2021-07-27 15:55:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627401330000|2021-07-27 15:55:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627401350000|2021-07-27 15:55:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627401370000|2021-07-27 15:56:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627401400000|2021-07-27 15:56:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627401430000|2021-07-27 15:57:10|2966.3|2960.3|2965|2959|2966.3|2960.3|2965|2959|2
1627401450000|2021-07-27 15:57:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627401480000|2021-07-27 15:58:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627401540000|2021-07-27 15:59:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627401550000|2021-07-27 15:59:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627401580000|2021-07-27 15:59:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1627401590000|2021-07-27 15:59:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627401620000|2021-07-27 16:00:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627401630000|2021-07-27 16:00:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627401650000|2021-07-27 16:00:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1627401660000|2021-07-27 16:01:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627401680000|2021-07-27 16:01:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627401690000|2021-07-27 16:01:30|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627401710000|2021-07-27 16:01:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627401720000|2021-07-27 16:02:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627401730000|2021-07-27 16:02:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627401740000|2021-07-27 16:02:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627401820000|2021-07-27 16:03:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627401830000|2021-07-27 16:03:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627401850000|2021-07-27 16:04:10|2962.3|2956.3|2960|2954|2962.3|2956.3|2960|2954|4
1627401860000|2021-07-27 16:04:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627401880000|2021-07-27 16:04:40|2960.3|2954.3|2961.3|2955.3|2961.5|2955.5|2960.3|2954.3|4
1627401920000|2021-07-27 16:05:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627401930000|2021-07-27 16:05:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627401970000|2021-07-27 16:06:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627401980000|2021-07-27 16:06:20|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|6
1627401990000|2021-07-27 16:06:30|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627402000000|2021-07-27 16:06:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627402010000|2021-07-27 16:06:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627402040000|2021-07-27 16:07:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627402050000|2021-07-27 16:07:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627402070000|2021-07-27 16:07:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627402080000|2021-07-27 16:08:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627402100000|2021-07-27 16:08:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627402110000|2021-07-27 16:08:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1627402120000|2021-07-27 16:08:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1627402130000|2021-07-27 16:08:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627402140000|2021-07-27 16:09:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627402170000|2021-07-27 16:09:30|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|4
1627402180000|2021-07-27 16:09:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627402190000|2021-07-27 16:09:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627402200000|2021-07-27 16:10:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627402210000|2021-07-27 16:10:10|2963|2957|2963|2957|2963.3|2957.3|2962.8|2956.8|7
1627402220000|2021-07-27 16:10:20|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1627402230000|2021-07-27 16:10:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1627402290000|2021-07-27 16:11:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627402320000|2021-07-27 16:12:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627402340000|2021-07-27 16:12:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627402350000|2021-07-27 16:12:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627402390000|2021-07-27 16:13:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1627402430000|2021-07-27 16:13:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627402580000|2021-07-27 16:16:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627402650000|2021-07-27 16:17:30|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|2
1627402710000|2021-07-27 16:18:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627402760000|2021-07-27 16:19:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627402780000|2021-07-27 16:19:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627402860000|2021-07-27 16:21:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627402890000|2021-07-27 16:21:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1627402910000|2021-07-27 16:21:50|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1627402980000|2021-07-27 16:23:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627403000000|2021-07-27 16:23:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627403040000|2021-07-27 16:24:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1627403080000|2021-07-27 16:24:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627403120000|2021-07-27 16:25:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627403170000|2021-07-27 16:26:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1627403180000|2021-07-27 16:26:20|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|3
1627403220000|2021-07-27 16:27:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627403240000|2021-07-27 16:27:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627403520000|2021-07-27 16:32:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|4
1627403610000|2021-07-27 16:33:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627403670000|2021-07-27 16:34:30|2966|2960|2965|2959|2966|2960|2965|2959|2
1627403690000|2021-07-27 16:34:50|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627403700000|2021-07-27 16:35:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627403720000|2021-07-27 16:35:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627403760000|2021-07-27 16:36:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627403810000|2021-07-27 16:36:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627403820000|2021-07-27 16:37:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627403840000|2021-07-27 16:37:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627403850000|2021-07-27 16:37:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627403860000|2021-07-27 16:37:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627403920000|2021-07-27 16:38:40|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1627403930000|2021-07-27 16:38:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627403970000|2021-07-27 16:39:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627404000000|2021-07-27 16:40:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627404020000|2021-07-27 16:40:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627404030000|2021-07-27 16:40:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627404050000|2021-07-27 16:40:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627404080000|2021-07-27 16:41:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1627404090000|2021-07-27 16:41:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627404100000|2021-07-27 16:41:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627404110000|2021-07-27 16:41:50|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|4
1627404180000|2021-07-27 16:43:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627404200000|2021-07-27 16:43:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1627404210000|2021-07-27 16:43:30|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|4
1627404220000|2021-07-27 16:43:40|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1627404230000|2021-07-27 16:43:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627404240000|2021-07-27 16:44:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627404290000|2021-07-27 16:44:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627404310000|2021-07-27 16:45:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1627404320000|2021-07-27 16:45:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627404330000|2021-07-27 16:45:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627404340000|2021-07-27 16:45:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627404360000|2021-07-27 16:46:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627404370000|2021-07-27 16:46:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627404380000|2021-07-27 16:46:20|2970|2964|2969|2963|2970|2964|2969|2963|6
1627404410000|2021-07-27 16:46:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627404420000|2021-07-27 16:47:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627404670000|2021-07-27 16:51:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627404900000|2021-07-27 16:55:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1627404910000|2021-07-27 16:55:10|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1627405070000|2021-07-27 16:57:50|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1627405080000|2021-07-27 16:58:00|2968.9|2962.9|2969.6|2963.6|2969.6|2963.6|2968.9|2962.9|2
1627405110000|2021-07-27 16:58:30|2969.4|2963.4|2968.4|2962.4|2969.4|2963.4|2968.4|2962.4|2
1627430520000|2021-07-28 00:02:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627430610000|2021-07-28 00:03:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1627431290000|2021-07-28 00:14:50|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|2
1627431890000|2021-07-28 00:24:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627433970000|2021-07-28 00:59:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627434000000|2021-07-28 01:00:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1627434040000|2021-07-28 01:00:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627434050000|2021-07-28 01:00:50|2974.8|2968.8|2975.8|2969.8|2976.3|2970.3|2974.8|2968.8|5
1627434060000|2021-07-28 01:01:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627434070000|2021-07-28 01:01:10|2974.8|2968.8|2973.3|2967.3|2974.8|2968.8|2973.3|2967.3|3
1627434080000|2021-07-28 01:01:20|2973|2967|2972|2966|2973|2967|2972|2966|4
1627434090000|2021-07-28 01:01:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627434100000|2021-07-28 01:01:40|2971.8|2965.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|6
1627434110000|2021-07-28 01:01:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1627434120000|2021-07-28 01:02:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1627434130000|2021-07-28 01:02:10|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|4
1627434150000|2021-07-28 01:02:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|5
1627434160000|2021-07-28 01:02:40|2970.8|2964.8|2970|2964|2971|2965|2970|2964|5
1627434170000|2021-07-28 01:02:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627434190000|2021-07-28 01:03:10|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|2
1627434210000|2021-07-28 01:03:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627434220000|2021-07-28 01:03:40|2970|2964|2971.8|2965.8|2971.8|2965.8|2970|2964|4
1627434230000|2021-07-28 01:03:50|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1627434250000|2021-07-28 01:04:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627434260000|2021-07-28 01:04:20|2972.5|2966.5|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|3
1627434270000|2021-07-28 01:04:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627434290000|2021-07-28 01:04:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627434300000|2021-07-28 01:05:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627434310000|2021-07-28 01:05:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627434320000|2021-07-28 01:05:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1627434360000|2021-07-28 01:06:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627434370000|2021-07-28 01:06:10|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|5
1627434390000|2021-07-28 01:06:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627434400000|2021-07-28 01:06:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627434420000|2021-07-28 01:07:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627434450000|2021-07-28 01:07:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973|2967|13
1627434460000|2021-07-28 01:07:40|2973|2967|2974.8|2968.8|2974.8|2968.8|2973|2967|16
1627434470000|2021-07-28 01:07:50|2975|2969|2973.5|2967.5|2975|2969|2973|2967|5
1627434480000|2021-07-28 01:08:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627434490000|2021-07-28 01:08:10|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|3
1627434500000|2021-07-28 01:08:20|2974.3|2968.3|2973|2967|2974.3|2968.3|2973|2967|7
1627434510000|2021-07-28 01:08:30|2973.3|2967.3|2973|2967|2973.8|2967.8|2972|2966|7
1627434520000|2021-07-28 01:08:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627434530000|2021-07-28 01:08:50|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.3|2966.3|9
1627434540000|2021-07-28 01:09:00|2972.3|2966.3|2972|2966|2972.8|2966.8|2971.5|2965.5|6
1627434550000|2021-07-28 01:09:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627434570000|2021-07-28 01:09:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627434580000|2021-07-28 01:09:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627434590000|2021-07-28 01:09:50|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|8
1627434600000|2021-07-28 01:10:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|16
1627434610000|2021-07-28 01:10:10|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|13
1627434620000|2021-07-28 01:10:20|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|4
1627434630000|2021-07-28 01:10:30|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|7
1627434640000|2021-07-28 01:10:40|2968.3|2962.3|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|5
1627434650000|2021-07-28 01:10:50|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|7
1627434660000|2021-07-28 01:11:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|8
1627434670000|2021-07-28 01:11:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627434680000|2021-07-28 01:11:20|2968.3|2962.3|2968|2962|2968.5|2962.5|2968|2962|4
1627434690000|2021-07-28 01:11:30|2968.3|2962.3|2968.3|2962.3|2968.8|2962.8|2968|2962|6
1627434700000|2021-07-28 01:11:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627434710000|2021-07-28 01:11:50|2968.3|2962.3|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|4
1627434720000|2021-07-28 01:12:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|5
1627434730000|2021-07-28 01:12:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|4
1627434740000|2021-07-28 01:12:20|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1627434750000|2021-07-28 01:12:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1627434760000|2021-07-28 01:12:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1627434770000|2021-07-28 01:12:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|3
1627434780000|2021-07-28 01:13:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1627434790000|2021-07-28 01:13:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627434810000|2021-07-28 01:13:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627434830000|2021-07-28 01:13:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627434850000|2021-07-28 01:14:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627434870000|2021-07-28 01:14:30|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1627434880000|2021-07-28 01:14:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1627434890000|2021-07-28 01:14:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627434900000|2021-07-28 01:15:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627434910000|2021-07-28 01:15:10|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1627434920000|2021-07-28 01:15:20|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|12
1627434930000|2021-07-28 01:15:30|2968.5|2962.5|2968.3|2962.3|2969|2963|2968.3|2962.3|6
1627434940000|2021-07-28 01:15:40|2968|2962|2968|2962|2968.3|2962.3|2967|2961|9
1627434950000|2021-07-28 01:15:50|2967.8|2961.8|2968|2962|2968|2962|2966.8|2960.8|7
1627434960000|2021-07-28 01:16:00|2967.8|2961.8|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|7
1627434970000|2021-07-28 01:16:10|2967|2961|2965.3|2959.3|2967.3|2961.3|2965.3|2959.3|9
1627434980000|2021-07-28 01:16:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965|2959|5
1627435000000|2021-07-28 01:16:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|4
1627435010000|2021-07-28 01:16:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627435020000|2021-07-28 01:17:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627435040000|2021-07-28 01:17:20|2964.8|2958.8|2964.8|2958.8|2965|2959|2964.5|2958.5|5
1627435050000|2021-07-28 01:17:30|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|4
1627435060000|2021-07-28 01:17:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627435070000|2021-07-28 01:17:50|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1627435080000|2021-07-28 01:18:00|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1627435090000|2021-07-28 01:18:10|2966.8|2960.8|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|5
1627435100000|2021-07-28 01:18:20|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|3
1627435130000|2021-07-28 01:18:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627435140000|2021-07-28 01:19:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|14
1627435160000|2021-07-28 01:19:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627435170000|2021-07-28 01:19:30|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|5
1627435180000|2021-07-28 01:19:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|3
1627435190000|2021-07-28 01:19:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627435200000|2021-07-28 01:20:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627435210000|2021-07-28 01:20:10|2966|2960|2965|2959|2966|2960|2965|2959|7
1627435240000|2021-07-28 01:20:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627435250000|2021-07-28 01:20:50|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|5
1627435270000|2021-07-28 01:21:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627435290000|2021-07-28 01:21:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627435300000|2021-07-28 01:21:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627435330000|2021-07-28 01:22:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1627435340000|2021-07-28 01:22:20|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1627435350000|2021-07-28 01:22:30|2968|2962|2969|2963|2969|2963|2967.8|2961.8|5
1627435480000|2021-07-28 01:24:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627435500000|2021-07-28 01:25:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627435510000|2021-07-28 01:25:10|2968.3|2962.3|2967|2961|2968.3|2962.3|2967|2961|6
1627435550000|2021-07-28 01:25:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627435670000|2021-07-28 01:27:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1627435680000|2021-07-28 01:28:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627435760000|2021-07-28 01:29:20|2968|2962|2967|2961|2968|2962|2967|2961|5
1627435770000|2021-07-28 01:29:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627435840000|2021-07-28 01:30:40|2967|2961|2965|2959|2967|2961|2965|2959|4
1627435850000|2021-07-28 01:30:50|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|3
1627435860000|2021-07-28 01:31:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965|2959|4
1627435920000|2021-07-28 01:32:00|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1627435930000|2021-07-28 01:32:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627435940000|2021-07-28 01:32:20|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1627435970000|2021-07-28 01:32:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627436020000|2021-07-28 01:33:40|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|2
1627436030000|2021-07-28 01:33:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1627436040000|2021-07-28 01:34:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627436080000|2021-07-28 01:34:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627436090000|2021-07-28 01:34:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627436150000|2021-07-28 01:35:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627436270000|2021-07-28 01:37:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627436320000|2021-07-28 01:38:40|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627436330000|2021-07-28 01:38:50|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1627436360000|2021-07-28 01:39:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627436390000|2021-07-28 01:39:50|2964.8|2958.8|2965|2959|2965|2959|2964.5|2958.5|3
1627436400000|2021-07-28 01:40:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1627436410000|2021-07-28 01:40:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627436500000|2021-07-28 01:41:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627436510000|2021-07-28 01:41:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627436520000|2021-07-28 01:42:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1627436550000|2021-07-28 01:42:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1627436560000|2021-07-28 01:42:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1627436570000|2021-07-28 01:42:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627436580000|2021-07-28 01:43:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627436590000|2021-07-28 01:43:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627436630000|2021-07-28 01:43:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1627436650000|2021-07-28 01:44:10|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1627436660000|2021-07-28 01:44:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627436710000|2021-07-28 01:45:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627436720000|2021-07-28 01:45:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627436800000|2021-07-28 01:46:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627436810000|2021-07-28 01:46:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627436820000|2021-07-28 01:47:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627436840000|2021-07-28 01:47:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627436850000|2021-07-28 01:47:30|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.3|2955.3|9
1627436870000|2021-07-28 01:47:50|2961.3|2955.3|2963.3|2957.3|2963.5|2957.5|2961.3|2955.3|4
1627436880000|2021-07-28 01:48:00|2963|2957|2961.8|2955.8|2963.3|2957.3|2961.5|2955.5|6
1627436920000|2021-07-28 01:48:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627436930000|2021-07-28 01:48:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627436970000|2021-07-28 01:49:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627436980000|2021-07-28 01:49:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1627437000000|2021-07-28 01:50:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627437020000|2021-07-28 01:50:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627437030000|2021-07-28 01:50:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627437040000|2021-07-28 01:50:40|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|3
1627437050000|2021-07-28 01:50:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627437060000|2021-07-28 01:51:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|4
1627437070000|2021-07-28 01:51:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627437080000|2021-07-28 01:51:20|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1627437110000|2021-07-28 01:51:50|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1627437120000|2021-07-28 01:52:00|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1627437130000|2021-07-28 01:52:10|2959.3|2953.3|2959|2953|2959.8|2953.8|2958.8|2952.8|9
1627437140000|2021-07-28 01:52:20|2958.8|2952.8|2959|2953|2959|2953|2958.5|2952.5|3
1627437150000|2021-07-28 01:52:30|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1627437160000|2021-07-28 01:52:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627437170000|2021-07-28 01:52:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627437190000|2021-07-28 01:53:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627437220000|2021-07-28 01:53:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1627437230000|2021-07-28 01:53:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627437240000|2021-07-28 01:54:00|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1627437250000|2021-07-28 01:54:10|2961|2955|2961.3|2955.3|2961.5|2955.5|2961|2955|3
1627437260000|2021-07-28 01:54:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627437270000|2021-07-28 01:54:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1627437300000|2021-07-28 01:55:00|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|2
1627437310000|2021-07-28 01:55:10|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1627437320000|2021-07-28 01:55:20|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|5
1627437340000|2021-07-28 01:55:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627437350000|2021-07-28 01:55:50|2963.8|2957.8|2962.5|2956.5|2963.8|2957.8|2962.5|2956.5|4
1627437360000|2021-07-28 01:56:00|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.5|2956.5|5
1627437370000|2021-07-28 01:56:10|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1627437380000|2021-07-28 01:56:20|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627437390000|2021-07-28 01:56:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627437400000|2021-07-28 01:56:40|2963.5|2957.5|2964|2958|2964.5|2958.5|2963.5|2957.5|14
1627437410000|2021-07-28 01:56:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627437430000|2021-07-28 01:57:10|2963.8|2957.8|2963.5|2957.5|2964|2958|2963.5|2957.5|4
1627437450000|2021-07-28 01:57:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627437460000|2021-07-28 01:57:40|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|4
1627437470000|2021-07-28 01:57:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627437480000|2021-07-28 01:58:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627437490000|2021-07-28 01:58:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627437520000|2021-07-28 01:58:40|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.3|2955.3|4
1627437530000|2021-07-28 01:58:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627437550000|2021-07-28 01:59:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1627437560000|2021-07-28 01:59:20|2961|2955|2961|2955|2961|2955|2960.5|2954.5|4
1627437570000|2021-07-28 01:59:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1627437580000|2021-07-28 01:59:40|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1627437590000|2021-07-28 01:59:50|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627437600000|2021-07-28 02:00:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1627437620000|2021-07-28 02:00:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1627437630000|2021-07-28 02:00:30|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627437640000|2021-07-28 02:00:40|2958.5|2952.5|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|4
1627437650000|2021-07-28 02:00:50|2958.5|2952.5|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|6
1627437660000|2021-07-28 02:01:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627437670000|2021-07-28 02:01:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1627437690000|2021-07-28 02:01:30|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|3
1627437700000|2021-07-28 02:01:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627437720000|2021-07-28 02:02:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627437730000|2021-07-28 02:02:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627437740000|2021-07-28 02:02:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627437750000|2021-07-28 02:02:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|4
1627437760000|2021-07-28 02:02:40|2961.5|2955.5|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|4
1627437770000|2021-07-28 02:02:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627437780000|2021-07-28 02:03:00|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627437790000|2021-07-28 02:03:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|5
1627437810000|2021-07-28 02:03:30|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1627437820000|2021-07-28 02:03:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1627437830000|2021-07-28 02:03:50|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1627437850000|2021-07-28 02:04:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627437890000|2021-07-28 02:04:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627437900000|2021-07-28 02:05:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627437910000|2021-07-28 02:05:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627437920000|2021-07-28 02:05:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1627437930000|2021-07-28 02:05:30|2959.5|2953.5|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|4
1627437950000|2021-07-28 02:05:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627437960000|2021-07-28 02:06:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627437970000|2021-07-28 02:06:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627437980000|2021-07-28 02:06:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627438000000|2021-07-28 02:06:40|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627438010000|2021-07-28 02:06:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627438030000|2021-07-28 02:07:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627438040000|2021-07-28 02:07:20|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|2
1627438060000|2021-07-28 02:07:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627438090000|2021-07-28 02:08:10|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1627438100000|2021-07-28 02:08:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627438120000|2021-07-28 02:08:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627438130000|2021-07-28 02:08:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627438150000|2021-07-28 02:09:10|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1627438160000|2021-07-28 02:09:20|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627438170000|2021-07-28 02:09:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627438180000|2021-07-28 02:09:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627438190000|2021-07-28 02:09:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1627438200000|2021-07-28 02:10:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|6
1627438210000|2021-07-28 02:10:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627438220000|2021-07-28 02:10:20|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.5|2951.5|6
1627438230000|2021-07-28 02:10:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1627438240000|2021-07-28 02:10:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627438260000|2021-07-28 02:11:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627438270000|2021-07-28 02:11:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627438280000|2021-07-28 02:11:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627438290000|2021-07-28 02:11:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627438300000|2021-07-28 02:11:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627438310000|2021-07-28 02:11:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627438350000|2021-07-28 02:12:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627438360000|2021-07-28 02:12:40|2960.8|2954.8|2963|2957|2963|2957|2960.8|2954.8|7
1627438370000|2021-07-28 02:12:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627438380000|2021-07-28 02:13:00|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1627438390000|2021-07-28 02:13:10|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|3
1627438450000|2021-07-28 02:14:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627438470000|2021-07-28 02:14:30|2962.5|2956.5|2964|2958|2964|2958|2962.5|2956.5|5
1627438480000|2021-07-28 02:14:40|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|3
1627438490000|2021-07-28 02:14:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1627438500000|2021-07-28 02:15:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627438750000|2021-07-28 02:19:10|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627438860000|2021-07-28 02:21:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627438870000|2021-07-28 02:21:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627438970000|2021-07-28 02:22:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627438980000|2021-07-28 02:23:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627439140000|2021-07-28 02:25:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1627439340000|2021-07-28 02:29:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627439390000|2021-07-28 02:29:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627439400000|2021-07-28 02:30:00|2963.8|2957.8|2964|2958|2964.8|2958.8|2963.8|2957.8|7
1627439410000|2021-07-28 02:30:10|2964.3|2958.3|2966.3|2960.3|2966.3|2960.3|2964.3|2958.3|3
1627439420000|2021-07-28 02:30:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627439440000|2021-07-28 02:30:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627439450000|2021-07-28 02:30:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627439460000|2021-07-28 02:31:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627439470000|2021-07-28 02:31:10|2966.3|2960.3|2965|2959|2966.3|2960.3|2965|2959|3
1627439490000|2021-07-28 02:31:30|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1627439500000|2021-07-28 02:31:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627439510000|2021-07-28 02:31:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1627439520000|2021-07-28 02:32:00|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.3|2960.3|5
1627439550000|2021-07-28 02:32:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2965|2959|7
1627439560000|2021-07-28 02:32:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627439570000|2021-07-28 02:32:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627439660000|2021-07-28 02:34:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627439670000|2021-07-28 02:34:30|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|2
1627439680000|2021-07-28 02:34:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627439700000|2021-07-28 02:35:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627439710000|2021-07-28 02:35:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|5
1627439740000|2021-07-28 02:35:40|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|3
1627439750000|2021-07-28 02:35:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627439760000|2021-07-28 02:36:00|2964.8|2958.8|2966|2960|2966.3|2960.3|2964.8|2958.8|5
1627439790000|2021-07-28 02:36:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627439820000|2021-07-28 02:37:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627439830000|2021-07-28 02:37:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|8
1627439860000|2021-07-28 02:37:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627439870000|2021-07-28 02:37:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627439880000|2021-07-28 02:38:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627439890000|2021-07-28 02:38:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627439920000|2021-07-28 02:38:40|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1627439940000|2021-07-28 02:39:00|2967.8|2961.8|2969|2963|2969.3|2963.3|2967.8|2961.8|6
1627439950000|2021-07-28 02:39:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627439960000|2021-07-28 02:39:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627439980000|2021-07-28 02:39:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627439990000|2021-07-28 02:39:50|2968.3|2962.3|2969|2963|2969.5|2963.5|2968.3|2962.3|7
1627440000000|2021-07-28 02:40:00|2968.8|2962.8|2969|2963|2969|2963|2968|2962|9
1627440010000|2021-07-28 02:40:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627440020000|2021-07-28 02:40:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1627440030000|2021-07-28 02:40:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627440040000|2021-07-28 02:40:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627440050000|2021-07-28 02:40:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627440070000|2021-07-28 02:41:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627440080000|2021-07-28 02:41:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627440090000|2021-07-28 02:41:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627440100000|2021-07-28 02:41:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1627440110000|2021-07-28 02:41:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627440130000|2021-07-28 02:42:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627440160000|2021-07-28 02:42:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627440210000|2021-07-28 02:43:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627440250000|2021-07-28 02:44:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627440260000|2021-07-28 02:44:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627440270000|2021-07-28 02:44:30|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1627440280000|2021-07-28 02:44:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627440290000|2021-07-28 02:44:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627440300000|2021-07-28 02:45:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627440360000|2021-07-28 02:46:00|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1627440370000|2021-07-28 02:46:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627440380000|2021-07-28 02:46:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1627440460000|2021-07-28 02:47:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627440480000|2021-07-28 02:48:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627440550000|2021-07-28 02:49:10|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|4
1627440560000|2021-07-28 02:49:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627440570000|2021-07-28 02:49:30|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1627440620000|2021-07-28 02:50:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627440630000|2021-07-28 02:50:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627440640000|2021-07-28 02:50:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627440660000|2021-07-28 02:51:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627440680000|2021-07-28 02:51:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627440720000|2021-07-28 02:52:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627440800000|2021-07-28 02:53:20|2971.3|2965.3|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|4
1627440810000|2021-07-28 02:53:30|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1627440830000|2021-07-28 02:53:50|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1627440840000|2021-07-28 02:54:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1627440940000|2021-07-28 02:55:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627440950000|2021-07-28 02:55:50|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|2
1627440990000|2021-07-28 02:56:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627441000000|2021-07-28 02:56:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627441020000|2021-07-28 02:57:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627441090000|2021-07-28 02:58:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627441100000|2021-07-28 02:58:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1627441120000|2021-07-28 02:58:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1627441130000|2021-07-28 02:58:50|2967.5|2961.5|2967.5|2961.5|2968|2962|2967.5|2961.5|6
1627441140000|2021-07-28 02:59:00|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1627441150000|2021-07-28 02:59:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627441160000|2021-07-28 02:59:20|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1627441220000|2021-07-28 03:00:20|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|3
1627441230000|2021-07-28 03:00:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627441250000|2021-07-28 03:00:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627441270000|2021-07-28 03:01:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627441300000|2021-07-28 03:01:40|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1627441310000|2021-07-28 03:01:50|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|5
1627441320000|2021-07-28 03:02:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627441360000|2021-07-28 03:02:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627441380000|2021-07-28 03:03:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627441390000|2021-07-28 03:03:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627441400000|2021-07-28 03:03:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627441420000|2021-07-28 03:03:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1627441430000|2021-07-28 03:03:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627441440000|2021-07-28 03:04:00|2972|2966|2972|2966|2972.3|2966.3|2971.3|2965.3|6
1627441460000|2021-07-28 03:04:20|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|5
1627441480000|2021-07-28 03:04:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627441500000|2021-07-28 03:05:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627441520000|2021-07-28 03:05:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|5
1627441530000|2021-07-28 03:05:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627441540000|2021-07-28 03:05:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1627441550000|2021-07-28 03:05:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627441560000|2021-07-28 03:06:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627441580000|2021-07-28 03:06:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|5
1627441590000|2021-07-28 03:06:30|2971|2965|2971|2965|2971.3|2965.3|2971|2965|5
1627441610000|2021-07-28 03:06:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627441680000|2021-07-28 03:08:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627441700000|2021-07-28 03:08:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627441720000|2021-07-28 03:08:40|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1627441780000|2021-07-28 03:09:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627441800000|2021-07-28 03:10:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627441810000|2021-07-28 03:10:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1627441820000|2021-07-28 03:10:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1627441830000|2021-07-28 03:10:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627441880000|2021-07-28 03:11:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627441890000|2021-07-28 03:11:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627441900000|2021-07-28 03:11:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1627441910000|2021-07-28 03:11:50|2973.3|2967.3|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|5
1627441920000|2021-07-28 03:12:00|2973.5|2967.5|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|4
1627441930000|2021-07-28 03:12:10|2973.5|2967.5|2974|2968|2974.8|2968.8|2973.5|2967.5|5
1627441950000|2021-07-28 03:12:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627441960000|2021-07-28 03:12:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627441980000|2021-07-28 03:13:00|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1627442000000|2021-07-28 03:13:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627442020000|2021-07-28 03:13:40|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627442040000|2021-07-28 03:14:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627442090000|2021-07-28 03:14:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627442100000|2021-07-28 03:15:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627442110000|2021-07-28 03:15:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627442120000|2021-07-28 03:15:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627442130000|2021-07-28 03:15:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627442140000|2021-07-28 03:15:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627442200000|2021-07-28 03:16:40|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1627442250000|2021-07-28 03:17:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627442270000|2021-07-28 03:17:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627442280000|2021-07-28 03:18:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627442290000|2021-07-28 03:18:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627442300000|2021-07-28 03:18:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627442320000|2021-07-28 03:18:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1627442330000|2021-07-28 03:18:50|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|4
1627442340000|2021-07-28 03:19:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627442360000|2021-07-28 03:19:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627442370000|2021-07-28 03:19:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627442390000|2021-07-28 03:19:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1627442400000|2021-07-28 03:20:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1627442430000|2021-07-28 03:20:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627442440000|2021-07-28 03:20:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627442450000|2021-07-28 03:20:50|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1627442470000|2021-07-28 03:21:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627442480000|2021-07-28 03:21:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627442500000|2021-07-28 03:21:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1627442580000|2021-07-28 03:23:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627442590000|2021-07-28 03:23:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627442620000|2021-07-28 03:23:40|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627442680000|2021-07-28 03:24:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627442690000|2021-07-28 03:24:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627442710000|2021-07-28 03:25:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627442720000|2021-07-28 03:25:20|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1627442740000|2021-07-28 03:25:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627442750000|2021-07-28 03:25:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627442770000|2021-07-28 03:26:10|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|3
1627442780000|2021-07-28 03:26:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627442800000|2021-07-28 03:26:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627442830000|2021-07-28 03:27:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627442900000|2021-07-28 03:28:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627442950000|2021-07-28 03:29:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627442960000|2021-07-28 03:29:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627442980000|2021-07-28 03:29:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1627442990000|2021-07-28 03:29:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627443070000|2021-07-28 03:31:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627443120000|2021-07-28 03:32:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1627443150000|2021-07-28 03:32:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627443310000|2021-07-28 03:35:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627443320000|2021-07-28 03:35:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|4
1627443540000|2021-07-28 03:39:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627443600000|2021-07-28 03:40:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627443610000|2021-07-28 03:40:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627443710000|2021-07-28 03:41:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627443730000|2021-07-28 03:42:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627443800000|2021-07-28 03:43:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627444000000|2021-07-28 03:46:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627444010000|2021-07-28 03:46:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627444200000|2021-07-28 03:50:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1627444410000|2021-07-28 03:53:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627445470000|2021-07-28 04:11:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1627445500000|2021-07-28 04:11:40|2970.3|2964.3|2972.8|2966.8|2972.8|2966.8|2970.3|2964.3|2
1627445510000|2021-07-28 04:11:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1627445550000|2021-07-28 04:12:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627445570000|2021-07-28 04:12:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1627445820000|2021-07-28 04:17:00|2972.8|2966.8|2971|2965|2972.8|2966.8|2971|2965|2
1627446370000|2021-07-28 04:26:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627446430000|2021-07-28 04:27:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627446560000|2021-07-28 04:29:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1627446570000|2021-07-28 04:29:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627446590000|2021-07-28 04:29:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627446600000|2021-07-28 04:30:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627446660000|2021-07-28 04:31:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627446780000|2021-07-28 04:33:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627446830000|2021-07-28 04:33:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627446840000|2021-07-28 04:34:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627447300000|2021-07-28 04:41:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627447310000|2021-07-28 04:41:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627447700000|2021-07-28 04:48:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627447860000|2021-07-28 04:51:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627448300000|2021-07-28 04:58:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627448330000|2021-07-28 04:58:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627448410000|2021-07-28 05:00:10|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1627448430000|2021-07-28 05:00:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627448450000|2021-07-28 05:00:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1627448560000|2021-07-28 05:02:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627448650000|2021-07-28 05:04:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627448660000|2021-07-28 05:04:20|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1627448720000|2021-07-28 05:05:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627449020000|2021-07-28 05:10:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627449150000|2021-07-28 05:12:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627449260000|2021-07-28 05:14:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627449390000|2021-07-28 05:16:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627449440000|2021-07-28 05:17:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1627449450000|2021-07-28 05:17:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627449470000|2021-07-28 05:17:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627449540000|2021-07-28 05:19:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627449550000|2021-07-28 05:19:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627449570000|2021-07-28 05:19:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627449630000|2021-07-28 05:20:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627449850000|2021-07-28 05:24:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627449860000|2021-07-28 05:24:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627449870000|2021-07-28 05:24:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627449880000|2021-07-28 05:24:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1627449890000|2021-07-28 05:24:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627449920000|2021-07-28 05:25:20|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|3
1627449930000|2021-07-28 05:25:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627449940000|2021-07-28 05:25:40|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|2
1627449950000|2021-07-28 05:25:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627449960000|2021-07-28 05:26:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627449970000|2021-07-28 05:26:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627449980000|2021-07-28 05:26:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627450010000|2021-07-28 05:26:50|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1627450030000|2021-07-28 05:27:10|2969|2963|2970.3|2964.3|2970.3|2964.3|2969|2963|4
1627450040000|2021-07-28 05:27:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627450050000|2021-07-28 05:27:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627450100000|2021-07-28 05:28:20|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|3
1627450120000|2021-07-28 05:28:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627450130000|2021-07-28 05:28:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627450140000|2021-07-28 05:29:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627450170000|2021-07-28 05:29:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627450200000|2021-07-28 05:30:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970|2964|8
1627450210000|2021-07-28 05:30:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627450220000|2021-07-28 05:30:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627450230000|2021-07-28 05:30:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1627450260000|2021-07-28 05:31:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627450270000|2021-07-28 05:31:10|2971.3|2965.3|2971|2965|2971.8|2965.8|2971|2965|4
1627450300000|2021-07-28 05:31:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627450310000|2021-07-28 05:31:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|3
1627450320000|2021-07-28 05:32:00|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1627450330000|2021-07-28 05:32:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627450340000|2021-07-28 05:32:20|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1627450350000|2021-07-28 05:32:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|2
1627450360000|2021-07-28 05:32:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627450380000|2021-07-28 05:33:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627450390000|2021-07-28 05:33:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627450420000|2021-07-28 05:33:40|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|4
1627450430000|2021-07-28 05:33:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1627450440000|2021-07-28 05:34:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627450450000|2021-07-28 05:34:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627450480000|2021-07-28 05:34:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627450500000|2021-07-28 05:35:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1627450520000|2021-07-28 05:35:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627450550000|2021-07-28 05:35:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627450560000|2021-07-28 05:36:00|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|6
1627450610000|2021-07-28 05:36:50|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1627450620000|2021-07-28 05:37:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1627450630000|2021-07-28 05:37:10|2967.3|2961.3|2968.3|2962.3|2968.3|2962.3|2967.3|2961.3|4
1627450640000|2021-07-28 05:37:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627450650000|2021-07-28 05:37:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1627450660000|2021-07-28 05:37:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627450690000|2021-07-28 05:38:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1627450700000|2021-07-28 05:38:20|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|3
1627450710000|2021-07-28 05:38:30|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|5
1627450720000|2021-07-28 05:38:40|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1627450730000|2021-07-28 05:38:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627450740000|2021-07-28 05:39:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627450760000|2021-07-28 05:39:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627450770000|2021-07-28 05:39:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627450790000|2021-07-28 05:39:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627450800000|2021-07-28 05:40:00|2963.8|2957.8|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|5
1627450820000|2021-07-28 05:40:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627450830000|2021-07-28 05:40:30|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627450840000|2021-07-28 05:40:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627450850000|2021-07-28 05:40:50|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1627450860000|2021-07-28 05:41:00|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1627450880000|2021-07-28 05:41:20|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627450890000|2021-07-28 05:41:30|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|3
1627450900000|2021-07-28 05:41:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627450910000|2021-07-28 05:41:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1627450930000|2021-07-28 05:42:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627450950000|2021-07-28 05:42:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627450970000|2021-07-28 05:42:50|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|3
1627450990000|2021-07-28 05:43:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627451020000|2021-07-28 05:43:40|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|7
1627451030000|2021-07-28 05:43:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627451070000|2021-07-28 05:44:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627451090000|2021-07-28 05:44:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627451190000|2021-07-28 05:46:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627451200000|2021-07-28 05:46:40|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|3
1627451210000|2021-07-28 05:46:50|2965|2959|2965|2959|2966|2960|2965|2959|9
1627451250000|2021-07-28 05:47:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1627451310000|2021-07-28 05:48:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1627451330000|2021-07-28 05:48:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627451350000|2021-07-28 05:49:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1627451370000|2021-07-28 05:49:30|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1627451390000|2021-07-28 05:49:50|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|5
1627451400000|2021-07-28 05:50:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627451460000|2021-07-28 05:51:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627451490000|2021-07-28 05:51:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1627451500000|2021-07-28 05:51:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627451540000|2021-07-28 05:52:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627451740000|2021-07-28 05:55:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627451760000|2021-07-28 05:56:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627451880000|2021-07-28 05:58:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627451920000|2021-07-28 05:58:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627451940000|2021-07-28 05:59:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627451950000|2021-07-28 05:59:10|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1627451960000|2021-07-28 05:59:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|3
1627452000000|2021-07-28 06:00:00|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2961.3|2955.3|4
1627452010000|2021-07-28 06:00:10|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|4
1627452090000|2021-07-28 06:01:30|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.3|2955.3|6
1627452100000|2021-07-28 06:01:40|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1627452110000|2021-07-28 06:01:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1627452120000|2021-07-28 06:02:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627452130000|2021-07-28 06:02:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1627452150000|2021-07-28 06:02:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627452180000|2021-07-28 06:03:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627452230000|2021-07-28 06:03:50|2961.3|2955.3|2962.8|2956.8|2962.8|2956.8|2961.3|2955.3|3
1627452400000|2021-07-28 06:06:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627452410000|2021-07-28 06:06:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627452470000|2021-07-28 06:07:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1627452600000|2021-07-28 06:10:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627452670000|2021-07-28 06:11:10|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1627452680000|2021-07-28 06:11:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1627452690000|2021-07-28 06:11:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627452710000|2021-07-28 06:11:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627452720000|2021-07-28 06:12:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|3
1627452730000|2021-07-28 06:12:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627452760000|2021-07-28 06:12:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1627452770000|2021-07-28 06:12:50|2961.3|2955.3|2961.8|2955.8|2962|2956|2961.3|2955.3|3
1627452810000|2021-07-28 06:13:30|2962|2956|2963.3|2957.3|2963.3|2957.3|2962|2956|4
1627452820000|2021-07-28 06:13:40|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1627452830000|2021-07-28 06:13:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1627452840000|2021-07-28 06:14:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627452860000|2021-07-28 06:14:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627452880000|2021-07-28 06:14:40|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1627452900000|2021-07-28 06:15:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627452920000|2021-07-28 06:15:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627452940000|2021-07-28 06:15:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627452960000|2021-07-28 06:16:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627452970000|2021-07-28 06:16:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1627453010000|2021-07-28 06:16:50|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1627453050000|2021-07-28 06:17:30|2962|2956|2963|2957|2963|2957|2962|2956|4
1627453060000|2021-07-28 06:17:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627453220000|2021-07-28 06:20:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627453240000|2021-07-28 06:20:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627453320000|2021-07-28 06:22:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627453330000|2021-07-28 06:22:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1627453390000|2021-07-28 06:23:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627453410000|2021-07-28 06:23:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1627453420000|2021-07-28 06:23:40|2963.8|2957.8|2964.8|2958.8|2965|2959|2963.8|2957.8|4
1627453430000|2021-07-28 06:23:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627453440000|2021-07-28 06:24:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627453510000|2021-07-28 06:25:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627453560000|2021-07-28 06:26:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627453580000|2021-07-28 06:26:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627453620000|2021-07-28 06:27:00|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|2
1627453710000|2021-07-28 06:28:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627453740000|2021-07-28 06:29:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627453810000|2021-07-28 06:30:10|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1627453860000|2021-07-28 06:31:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|2
1627453870000|2021-07-28 06:31:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627453880000|2021-07-28 06:31:20|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627453960000|2021-07-28 06:32:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|6
1627453970000|2021-07-28 06:32:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627454010000|2021-07-28 06:33:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627454040000|2021-07-28 06:34:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1627454070000|2021-07-28 06:34:30|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1627454080000|2021-07-28 06:34:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627454100000|2021-07-28 06:35:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627454110000|2021-07-28 06:35:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627454130000|2021-07-28 06:35:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627454160000|2021-07-28 06:36:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1627454220000|2021-07-28 06:37:00|2958.8|2952.8|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1627454240000|2021-07-28 06:37:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1627454270000|2021-07-28 06:37:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627454280000|2021-07-28 06:38:00|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627454360000|2021-07-28 06:39:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627454400000|2021-07-28 06:40:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|2
1627454450000|2021-07-28 06:40:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2955.8|2949.8|4
1627454470000|2021-07-28 06:41:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627454490000|2021-07-28 06:41:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1627454510000|2021-07-28 06:41:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627454530000|2021-07-28 06:42:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|5
1627454560000|2021-07-28 06:42:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627454570000|2021-07-28 06:42:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1627454590000|2021-07-28 06:43:10|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|2
1627454600000|2021-07-28 06:43:20|2952.9|2946.9|2953.5|2947.5|2953.8|2947.8|2952.9|2946.9|4
1627454610000|2021-07-28 06:43:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1627454620000|2021-07-28 06:43:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627454630000|2021-07-28 06:43:50|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627454640000|2021-07-28 06:44:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627454650000|2021-07-28 06:44:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627454670000|2021-07-28 06:44:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1627454690000|2021-07-28 06:44:50|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1627454700000|2021-07-28 06:45:00|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.3|2947.3|8
1627454710000|2021-07-28 06:45:10|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627454720000|2021-07-28 06:45:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1627454740000|2021-07-28 06:45:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1627454750000|2021-07-28 06:45:50|2953.8|2947.8|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1627454760000|2021-07-28 06:46:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1627454780000|2021-07-28 06:46:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|7
1627454790000|2021-07-28 06:46:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627454800000|2021-07-28 06:46:40|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|2
1627454810000|2021-07-28 06:46:50|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|5
1627454830000|2021-07-28 06:47:10|2956|2950|2957|2951|2957|2951|2956|2950|8
1627454840000|2021-07-28 06:47:20|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1627454860000|2021-07-28 06:47:40|2957|2951|2956.8|2950.8|2957|2951|2956.3|2950.3|4
1627454960000|2021-07-28 06:49:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1627454970000|2021-07-28 06:49:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627454980000|2021-07-28 06:49:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627454990000|2021-07-28 06:49:50|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1627455040000|2021-07-28 06:50:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1627455050000|2021-07-28 06:50:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627455060000|2021-07-28 06:51:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|4
1627455080000|2021-07-28 06:51:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1627455110000|2021-07-28 06:51:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1627455150000|2021-07-28 06:52:30|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1627455160000|2021-07-28 06:52:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627455170000|2021-07-28 06:52:50|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|4
1627455190000|2021-07-28 06:53:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627455240000|2021-07-28 06:54:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627455250000|2021-07-28 06:54:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627455260000|2021-07-28 06:54:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627455270000|2021-07-28 06:54:30|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|3
1627455280000|2021-07-28 06:54:40|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1627455290000|2021-07-28 06:54:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627455300000|2021-07-28 06:55:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1627455310000|2021-07-28 06:55:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627455320000|2021-07-28 06:55:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627455350000|2021-07-28 06:55:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627455360000|2021-07-28 06:56:00|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|2
1627455370000|2021-07-28 06:56:10|2959|2953|2957.8|2951.8|2959|2953|2957.8|2951.8|5
1627455380000|2021-07-28 06:56:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627455400000|2021-07-28 06:56:40|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|4
1627455440000|2021-07-28 06:57:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1627455450000|2021-07-28 06:57:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1627455460000|2021-07-28 06:57:40|2955|2949|2956|2950|2956|2950|2955|2949|5
1627455470000|2021-07-28 06:57:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1627455500000|2021-07-28 06:58:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627455530000|2021-07-28 06:58:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1627455540000|2021-07-28 06:59:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627455580000|2021-07-28 06:59:40|2957.8|2951.8|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|5
1627455590000|2021-07-28 06:59:50|2958|2952|2959|2953|2959|2953|2958|2952|2
1627455620000|2021-07-28 07:00:20|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|7
1627455630000|2021-07-28 07:00:30|2962.3|2956.3|2960.8|2954.8|2962.3|2956.3|2960.8|2954.8|3
1627455640000|2021-07-28 07:00:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627455650000|2021-07-28 07:00:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1627455660000|2021-07-28 07:01:00|2961.3|2955.3|2959.3|2953.3|2961.3|2955.3|2959.3|2953.3|2
1627455680000|2021-07-28 07:01:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1627455700000|2021-07-28 07:01:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|2
1627455710000|2021-07-28 07:01:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627455720000|2021-07-28 07:02:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1627455740000|2021-07-28 07:02:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627455760000|2021-07-28 07:02:40|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2955.8|2949.8|5
1627455770000|2021-07-28 07:02:50|2956|2950|2955|2949|2956|2950|2955|2949|3
1627455780000|2021-07-28 07:03:00|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1627455800000|2021-07-28 07:03:20|2954.5|2948.5|2958|2952|2958.5|2952.5|2954.5|2948.5|8
1627455810000|2021-07-28 07:03:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627455820000|2021-07-28 07:03:40|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|6
1627455830000|2021-07-28 07:03:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1627455840000|2021-07-28 07:04:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1627455880000|2021-07-28 07:04:40|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|3
1627455890000|2021-07-28 07:04:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1627455900000|2021-07-28 07:05:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627455910000|2021-07-28 07:05:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1627455920000|2021-07-28 07:05:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1627455940000|2021-07-28 07:05:40|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1627455960000|2021-07-28 07:06:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627455970000|2021-07-28 07:06:10|2959|2953|2958|2952|2959|2953|2958|2952|5
1627456010000|2021-07-28 07:06:50|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957|2951|5
1627456020000|2021-07-28 07:07:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|4
1627456060000|2021-07-28 07:07:40|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1627456070000|2021-07-28 07:07:50|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|2
1627456080000|2021-07-28 07:08:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627456090000|2021-07-28 07:08:10|2959|2953|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|5
1627456120000|2021-07-28 07:08:40|2959.5|2953.5|2959|2953|2959.5|2953.5|2958.5|2952.5|4
1627456130000|2021-07-28 07:08:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1627456140000|2021-07-28 07:09:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627456150000|2021-07-28 07:09:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1627456160000|2021-07-28 07:09:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627456170000|2021-07-28 07:09:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1627456180000|2021-07-28 07:09:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1627456190000|2021-07-28 07:09:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1627456200000|2021-07-28 07:10:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627456250000|2021-07-28 07:10:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1627456260000|2021-07-28 07:11:00|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1627456270000|2021-07-28 07:11:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627456280000|2021-07-28 07:11:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627456290000|2021-07-28 07:11:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627456310000|2021-07-28 07:11:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627456340000|2021-07-28 07:12:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1627456360000|2021-07-28 07:12:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627456370000|2021-07-28 07:12:50|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1627456390000|2021-07-28 07:13:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627456440000|2021-07-28 07:14:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1627456450000|2021-07-28 07:14:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627456470000|2021-07-28 07:14:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1627456480000|2021-07-28 07:14:40|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1627456500000|2021-07-28 07:15:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627456510000|2021-07-28 07:15:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1627456520000|2021-07-28 07:15:20|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1627456530000|2021-07-28 07:15:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|2
1627456550000|2021-07-28 07:15:50|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1627456560000|2021-07-28 07:16:00|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1627456570000|2021-07-28 07:16:10|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1627456600000|2021-07-28 07:16:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627456620000|2021-07-28 07:17:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|4
1627456630000|2021-07-28 07:17:10|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|3
1627456650000|2021-07-28 07:17:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|4
1627456660000|2021-07-28 07:17:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1627456680000|2021-07-28 07:18:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1627456690000|2021-07-28 07:18:10|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1627456710000|2021-07-28 07:18:30|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|4
1627456720000|2021-07-28 07:18:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1627456740000|2021-07-28 07:19:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627456750000|2021-07-28 07:19:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627456790000|2021-07-28 07:19:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1627456810000|2021-07-28 07:20:10|2954.5|2948.5|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|6
1627456820000|2021-07-28 07:20:20|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1627456830000|2021-07-28 07:20:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627456840000|2021-07-28 07:20:40|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1627456850000|2021-07-28 07:20:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627456860000|2021-07-28 07:21:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627456870000|2021-07-28 07:21:10|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|3
1627456880000|2021-07-28 07:21:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627456890000|2021-07-28 07:21:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1627456900000|2021-07-28 07:21:40|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1627456930000|2021-07-28 07:22:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627456940000|2021-07-28 07:22:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|4
1627456950000|2021-07-28 07:22:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627456960000|2021-07-28 07:22:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627456970000|2021-07-28 07:22:50|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|4
1627456980000|2021-07-28 07:23:00|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1627456990000|2021-07-28 07:23:10|2955.8|2949.8|2955|2949|2956|2950|2955|2949|6
1627457000000|2021-07-28 07:23:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1627457020000|2021-07-28 07:23:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627457040000|2021-07-28 07:24:00|2955|2949|2954.5|2948.5|2955|2949|2954.3|2948.3|4
1627457060000|2021-07-28 07:24:20|2954.8|2948.8|2955.8|2949.8|2956|2950|2954.8|2948.8|5
1627457070000|2021-07-28 07:24:30|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1627457080000|2021-07-28 07:24:40|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1627457110000|2021-07-28 07:25:10|2954.5|2948.5|2954|2948|2954.5|2948.5|2953.8|2947.8|4
1627457120000|2021-07-28 07:25:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627457130000|2021-07-28 07:25:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627457140000|2021-07-28 07:25:40|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1627457160000|2021-07-28 07:26:00|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1627457180000|2021-07-28 07:26:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1627457190000|2021-07-28 07:26:30|2954|2948|2955|2949|2955|2949|2954|2948|3
1627457200000|2021-07-28 07:26:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1627457210000|2021-07-28 07:26:50|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1627457250000|2021-07-28 07:27:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627457260000|2021-07-28 07:27:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1627457270000|2021-07-28 07:27:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627457280000|2021-07-28 07:28:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1627457290000|2021-07-28 07:28:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627457320000|2021-07-28 07:28:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627457340000|2021-07-28 07:29:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|4
1627457360000|2021-07-28 07:29:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627457380000|2021-07-28 07:29:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627457400000|2021-07-28 07:30:00|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953|2947|5
1627457410000|2021-07-28 07:30:10|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|8
1627457420000|2021-07-28 07:30:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627457430000|2021-07-28 07:30:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627457440000|2021-07-28 07:30:40|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|3
1627457460000|2021-07-28 07:31:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1627457470000|2021-07-28 07:31:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627457510000|2021-07-28 07:31:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1627457520000|2021-07-28 07:32:00|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|3
1627457530000|2021-07-28 07:32:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1627457550000|2021-07-28 07:32:30|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1627457570000|2021-07-28 07:32:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627457590000|2021-07-28 07:33:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1627457610000|2021-07-28 07:33:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1627457660000|2021-07-28 07:34:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1627457670000|2021-07-28 07:34:30|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1627457680000|2021-07-28 07:34:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627457690000|2021-07-28 07:34:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627457710000|2021-07-28 07:35:10|2955.5|2949.5|2956.3|2950.3|2956.8|2950.8|2955.5|2949.5|7
1627457720000|2021-07-28 07:35:20|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|3
1627457740000|2021-07-28 07:35:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627457750000|2021-07-28 07:35:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627457800000|2021-07-28 07:36:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1627457830000|2021-07-28 07:37:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627457850000|2021-07-28 07:37:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627457860000|2021-07-28 07:37:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627457890000|2021-07-28 07:38:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627457910000|2021-07-28 07:38:30|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1627457940000|2021-07-28 07:39:00|2958|2952|2958|2952|2958|2952|2957.5|2951.5|6
1627457950000|2021-07-28 07:39:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627457970000|2021-07-28 07:39:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627458000000|2021-07-28 07:40:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1627458010000|2021-07-28 07:40:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627458040000|2021-07-28 07:40:40|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|3
1627458050000|2021-07-28 07:40:50|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|3
1627458060000|2021-07-28 07:41:00|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1627458070000|2021-07-28 07:41:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627458110000|2021-07-28 07:41:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1627458170000|2021-07-28 07:42:50|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|2
1627458200000|2021-07-28 07:43:20|2962.5|2956.5|2962.5|2956.5|2963|2957|2962.5|2956.5|5
1627458220000|2021-07-28 07:43:40|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|2
1627458250000|2021-07-28 07:44:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627458260000|2021-07-28 07:44:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627458290000|2021-07-28 07:44:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627458300000|2021-07-28 07:45:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627458310000|2021-07-28 07:45:10|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627458320000|2021-07-28 07:45:20|2963.3|2957.3|2961.8|2955.8|2963.5|2957.5|2961.8|2955.8|6
1627458330000|2021-07-28 07:45:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627458360000|2021-07-28 07:46:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627458380000|2021-07-28 07:46:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1627458430000|2021-07-28 07:47:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1627458440000|2021-07-28 07:47:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627458450000|2021-07-28 07:47:30|2959.8|2953.8|2961.3|2955.3|2961.3|2955.3|2959.8|2953.8|4
1627458460000|2021-07-28 07:47:40|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1627458500000|2021-07-28 07:48:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627458510000|2021-07-28 07:48:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627458600000|2021-07-28 07:50:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627458630000|2021-07-28 07:50:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627458640000|2021-07-28 07:50:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627458660000|2021-07-28 07:51:00|2959.8|2953.8|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|2
1627458670000|2021-07-28 07:51:10|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.5|2953.5|5
1627458680000|2021-07-28 07:51:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|4
1627458750000|2021-07-28 07:52:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1627458780000|2021-07-28 07:53:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627458800000|2021-07-28 07:53:20|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|2
1627458810000|2021-07-28 07:53:30|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1627458830000|2021-07-28 07:53:50|2958.3|2952.3|2958.8|2952.8|2959.3|2953.3|2958.3|2952.3|5
1627458840000|2021-07-28 07:54:00|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|3
1627458850000|2021-07-28 07:54:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627458880000|2021-07-28 07:54:40|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627458900000|2021-07-28 07:55:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1627458910000|2021-07-28 07:55:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627458930000|2021-07-28 07:55:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627459000000|2021-07-28 07:56:40|2959.3|2953.3|2959|2953|2959.8|2953.8|2959|2953|4
1627459040000|2021-07-28 07:57:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627459060000|2021-07-28 07:57:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1627459080000|2021-07-28 07:58:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|4
1627459090000|2021-07-28 07:58:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627459150000|2021-07-28 07:59:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627459180000|2021-07-28 07:59:40|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959|2953|4
1627459200000|2021-07-28 08:00:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959|2953|4
1627459220000|2021-07-28 08:00:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627459240000|2021-07-28 08:00:40|2959|2953|2960.3|2954.3|2960.3|2954.3|2959|2953|4
1627459250000|2021-07-28 08:00:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627459260000|2021-07-28 08:01:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627459270000|2021-07-28 08:01:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627459280000|2021-07-28 08:01:20|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1627459290000|2021-07-28 08:01:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627459300000|2021-07-28 08:01:40|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627459310000|2021-07-28 08:01:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627459320000|2021-07-28 08:02:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627459330000|2021-07-28 08:02:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627459340000|2021-07-28 08:02:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627459350000|2021-07-28 08:02:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627459370000|2021-07-28 08:02:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1627459380000|2021-07-28 08:03:00|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627459410000|2021-07-28 08:03:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627459420000|2021-07-28 08:03:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|4
1627459430000|2021-07-28 08:03:50|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|3
1627459440000|2021-07-28 08:04:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627459450000|2021-07-28 08:04:10|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|4
1627459460000|2021-07-28 08:04:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627459520000|2021-07-28 08:05:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627459530000|2021-07-28 08:05:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627459540000|2021-07-28 08:05:40|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|3
1627459550000|2021-07-28 08:05:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1627459560000|2021-07-28 08:06:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627459570000|2021-07-28 08:06:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1627459590000|2021-07-28 08:06:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627459600000|2021-07-28 08:06:40|2964.8|2958.8|2964|2958|2965|2959|2964|2958|4
1627459630000|2021-07-28 08:07:10|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|2
1627459640000|2021-07-28 08:07:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627459670000|2021-07-28 08:07:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627459680000|2021-07-28 08:08:00|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|3
1627459700000|2021-07-28 08:08:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627459740000|2021-07-28 08:09:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627459750000|2021-07-28 08:09:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|3
1627459760000|2021-07-28 08:09:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627459770000|2021-07-28 08:09:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627459800000|2021-07-28 08:10:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1627459810000|2021-07-28 08:10:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627459820000|2021-07-28 08:10:20|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1627459830000|2021-07-28 08:10:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1627459860000|2021-07-28 08:11:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627459910000|2021-07-28 08:11:50|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1627459920000|2021-07-28 08:12:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627459940000|2021-07-28 08:12:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627460000000|2021-07-28 08:13:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627460070000|2021-07-28 08:14:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627460080000|2021-07-28 08:14:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627460110000|2021-07-28 08:15:10|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627460120000|2021-07-28 08:15:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1627460130000|2021-07-28 08:15:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1627460140000|2021-07-28 08:15:40|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|3
1627460150000|2021-07-28 08:15:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1627460170000|2021-07-28 08:16:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1627460180000|2021-07-28 08:16:20|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627460190000|2021-07-28 08:16:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627460200000|2021-07-28 08:16:40|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|3
1627460230000|2021-07-28 08:17:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627460240000|2021-07-28 08:17:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627460250000|2021-07-28 08:17:30|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1627460260000|2021-07-28 08:17:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1627460270000|2021-07-28 08:17:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627460280000|2021-07-28 08:18:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1627460290000|2021-07-28 08:18:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627460310000|2021-07-28 08:18:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1627460320000|2021-07-28 08:18:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627460330000|2021-07-28 08:18:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627460340000|2021-07-28 08:19:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627460350000|2021-07-28 08:19:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|4
1627460370000|2021-07-28 08:19:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627460400000|2021-07-28 08:20:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627460410000|2021-07-28 08:20:10|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1627460420000|2021-07-28 08:20:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627460430000|2021-07-28 08:20:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1627460440000|2021-07-28 08:20:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627460460000|2021-07-28 08:21:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627460490000|2021-07-28 08:21:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1627460520000|2021-07-28 08:22:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627460590000|2021-07-28 08:23:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627460600000|2021-07-28 08:23:20|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|2
1627460610000|2021-07-28 08:23:30|2967.8|2961.8|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|5
1627460620000|2021-07-28 08:23:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627460630000|2021-07-28 08:23:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627460650000|2021-07-28 08:24:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627460670000|2021-07-28 08:24:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627460720000|2021-07-28 08:25:20|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1627460730000|2021-07-28 08:25:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627460740000|2021-07-28 08:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627460770000|2021-07-28 08:26:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627460850000|2021-07-28 08:27:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627460860000|2021-07-28 08:27:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627460870000|2021-07-28 08:27:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1627460880000|2021-07-28 08:28:00|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|3
1627460920000|2021-07-28 08:28:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1627460940000|2021-07-28 08:29:00|2968.8|2962.8|2967|2961|2968.8|2962.8|2967|2961|4
1627460950000|2021-07-28 08:29:10|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627460960000|2021-07-28 08:29:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1627461000000|2021-07-28 08:30:00|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627461010000|2021-07-28 08:30:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627461050000|2021-07-28 08:30:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627461060000|2021-07-28 08:31:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|2
1627461090000|2021-07-28 08:31:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627461110000|2021-07-28 08:31:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627461120000|2021-07-28 08:32:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1627461130000|2021-07-28 08:32:10|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|2
1627461160000|2021-07-28 08:32:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627461180000|2021-07-28 08:33:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1627461200000|2021-07-28 08:33:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627461240000|2021-07-28 08:34:00|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|3
1627461250000|2021-07-28 08:34:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627461290000|2021-07-28 08:34:50|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|4
1627461310000|2021-07-28 08:35:10|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1627461330000|2021-07-28 08:35:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627461340000|2021-07-28 08:35:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627461350000|2021-07-28 08:35:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627461430000|2021-07-28 08:37:10|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1627461440000|2021-07-28 08:37:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1627461450000|2021-07-28 08:37:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627461480000|2021-07-28 08:38:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627461500000|2021-07-28 08:38:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627461530000|2021-07-28 08:38:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627461570000|2021-07-28 08:39:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627461600000|2021-07-28 08:40:00|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1627461620000|2021-07-28 08:40:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1627461640000|2021-07-28 08:40:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627461650000|2021-07-28 08:40:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1627461680000|2021-07-28 08:41:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627461690000|2021-07-28 08:41:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627461710000|2021-07-28 08:41:50|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1627461720000|2021-07-28 08:42:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1627461740000|2021-07-28 08:42:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627461750000|2021-07-28 08:42:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627461770000|2021-07-28 08:42:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627461790000|2021-07-28 08:43:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627461800000|2021-07-28 08:43:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627461810000|2021-07-28 08:43:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1627461840000|2021-07-28 08:44:00|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1627461880000|2021-07-28 08:44:40|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627461890000|2021-07-28 08:44:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627461900000|2021-07-28 08:45:00|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|3
1627461910000|2021-07-28 08:45:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627461920000|2021-07-28 08:45:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627462010000|2021-07-28 08:46:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627462040000|2021-07-28 08:47:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627462050000|2021-07-28 08:47:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627462090000|2021-07-28 08:48:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627462110000|2021-07-28 08:48:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627462140000|2021-07-28 08:49:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627462150000|2021-07-28 08:49:10|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|5
1627462160000|2021-07-28 08:49:20|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|3
1627462180000|2021-07-28 08:49:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627462190000|2021-07-28 08:49:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627462200000|2021-07-28 08:50:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627462230000|2021-07-28 08:50:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|2
1627462240000|2021-07-28 08:50:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627462260000|2021-07-28 08:51:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627462280000|2021-07-28 08:51:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627462300000|2021-07-28 08:51:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627462310000|2021-07-28 08:51:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627462340000|2021-07-28 08:52:20|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1627462370000|2021-07-28 08:52:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|3
1627462380000|2021-07-28 08:53:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627462390000|2021-07-28 08:53:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627462420000|2021-07-28 08:53:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627462440000|2021-07-28 08:54:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627462500000|2021-07-28 08:55:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627462510000|2021-07-28 08:55:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627462520000|2021-07-28 08:55:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627462530000|2021-07-28 08:55:30|2971.5|2965.5|2972|2966|2972|2966|2971.3|2965.3|3
1627462540000|2021-07-28 08:55:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627462550000|2021-07-28 08:55:50|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1627462560000|2021-07-28 08:56:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627462620000|2021-07-28 08:57:00|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627462630000|2021-07-28 08:57:10|2973.5|2967.5|2975.3|2969.3|2976|2970|2973.5|2967.5|3
1627462640000|2021-07-28 08:57:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1627462650000|2021-07-28 08:57:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|4
1627462660000|2021-07-28 08:57:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627462670000|2021-07-28 08:57:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627462680000|2021-07-28 08:58:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627462690000|2021-07-28 08:58:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627462700000|2021-07-28 08:58:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627462710000|2021-07-28 08:58:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627462720000|2021-07-28 08:58:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627462730000|2021-07-28 08:58:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627462760000|2021-07-28 08:59:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627462770000|2021-07-28 08:59:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627462800000|2021-07-28 09:00:00|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1627462810000|2021-07-28 09:00:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1627462820000|2021-07-28 09:00:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627462830000|2021-07-28 09:00:30|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627462840000|2021-07-28 09:00:40|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1627462850000|2021-07-28 09:00:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627462860000|2021-07-28 09:01:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627462870000|2021-07-28 09:01:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627462880000|2021-07-28 09:01:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627462900000|2021-07-28 09:01:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627462920000|2021-07-28 09:02:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627462930000|2021-07-28 09:02:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627462940000|2021-07-28 09:02:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1627462960000|2021-07-28 09:02:40|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1627462970000|2021-07-28 09:02:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627462980000|2021-07-28 09:03:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627462990000|2021-07-28 09:03:10|2973.5|2967.5|2972.3|2966.3|2973.8|2967.8|2972|2966|6
1627463000000|2021-07-28 09:03:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627463040000|2021-07-28 09:04:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627463050000|2021-07-28 09:04:10|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|3
1627463060000|2021-07-28 09:04:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627463070000|2021-07-28 09:04:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627463110000|2021-07-28 09:05:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627463120000|2021-07-28 09:05:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1627463140000|2021-07-28 09:05:40|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1627463160000|2021-07-28 09:06:00|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627463190000|2021-07-28 09:06:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627463230000|2021-07-28 09:07:10|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627463240000|2021-07-28 09:07:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627463270000|2021-07-28 09:07:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627463280000|2021-07-28 09:08:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627463290000|2021-07-28 09:08:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627463310000|2021-07-28 09:08:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627463320000|2021-07-28 09:08:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1627463330000|2021-07-28 09:08:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627463340000|2021-07-28 09:09:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627463350000|2021-07-28 09:09:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1627463360000|2021-07-28 09:09:20|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1627463370000|2021-07-28 09:09:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627463380000|2021-07-28 09:09:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627463400000|2021-07-28 09:10:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627463410000|2021-07-28 09:10:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627463420000|2021-07-28 09:10:20|2974|2968|2972.5|2966.5|2974|2968|2972.3|2966.3|3
1627463430000|2021-07-28 09:10:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627463440000|2021-07-28 09:10:40|2973.3|2967.3|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1627463460000|2021-07-28 09:11:00|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1627463470000|2021-07-28 09:11:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627463480000|2021-07-28 09:11:20|2972.8|2966.8|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|5
1627463490000|2021-07-28 09:11:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627463500000|2021-07-28 09:11:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627463520000|2021-07-28 09:12:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627463540000|2021-07-28 09:12:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627463570000|2021-07-28 09:12:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627463580000|2021-07-28 09:13:00|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|3
1627463630000|2021-07-28 09:13:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1627463640000|2021-07-28 09:14:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1627463650000|2021-07-28 09:14:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627463660000|2021-07-28 09:14:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627463680000|2021-07-28 09:14:40|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1627463690000|2021-07-28 09:14:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627463700000|2021-07-28 09:15:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627463710000|2021-07-28 09:15:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1627463720000|2021-07-28 09:15:20|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1627463740000|2021-07-28 09:15:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627463770000|2021-07-28 09:16:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627463790000|2021-07-28 09:16:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1627463800000|2021-07-28 09:16:40|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1627463810000|2021-07-28 09:16:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1627463820000|2021-07-28 09:17:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627463830000|2021-07-28 09:17:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627463850000|2021-07-28 09:17:30|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1627463880000|2021-07-28 09:18:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975|2969|4
1627463890000|2021-07-28 09:18:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1627463940000|2021-07-28 09:19:00|2975.3|2969.3|2976.3|2970.3|2976.8|2970.8|2975.3|2969.3|10
1627463960000|2021-07-28 09:19:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627464000000|2021-07-28 09:20:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627464010000|2021-07-28 09:20:10|2977.5|2971.5|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1627464020000|2021-07-28 09:20:20|2977.8|2971.8|2980|2974|2980|2974|2977.8|2971.8|4
1627464030000|2021-07-28 09:20:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1627464040000|2021-07-28 09:20:40|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|3
1627464060000|2021-07-28 09:21:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627464070000|2021-07-28 09:21:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|2
1627464080000|2021-07-28 09:21:20|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|3
1627464090000|2021-07-28 09:21:30|2979|2973|2978.8|2972.8|2979|2973|2978.3|2972.3|4
1627464100000|2021-07-28 09:21:40|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|3
1627464130000|2021-07-28 09:22:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627464140000|2021-07-28 09:22:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1627464160000|2021-07-28 09:22:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627464180000|2021-07-28 09:23:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627464200000|2021-07-28 09:23:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627464210000|2021-07-28 09:23:30|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1627464220000|2021-07-28 09:23:40|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|5
1627464230000|2021-07-28 09:23:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627464240000|2021-07-28 09:24:00|2975.5|2969.5|2976.8|2970.8|2976.8|2970.8|2975.5|2969.5|4
1627464270000|2021-07-28 09:24:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627464280000|2021-07-28 09:24:40|2976.3|2970.3|2974.3|2968.3|2976.3|2970.3|2974.3|2968.3|2
1627464290000|2021-07-28 09:24:50|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|2
1627464300000|2021-07-28 09:25:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627464320000|2021-07-28 09:25:20|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1627464330000|2021-07-28 09:25:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1627464340000|2021-07-28 09:25:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627464350000|2021-07-28 09:25:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627464420000|2021-07-28 09:27:00|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1627464430000|2021-07-28 09:27:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1627464440000|2021-07-28 09:27:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1627464460000|2021-07-28 09:27:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627464470000|2021-07-28 09:27:50|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1627464520000|2021-07-28 09:28:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1627464540000|2021-07-28 09:29:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1627464550000|2021-07-28 09:29:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627464600000|2021-07-28 09:30:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627464610000|2021-07-28 09:30:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627464630000|2021-07-28 09:30:30|2976.3|2970.3|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|4
1627464650000|2021-07-28 09:30:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627464670000|2021-07-28 09:31:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|2
1627464680000|2021-07-28 09:31:20|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1627464710000|2021-07-28 09:31:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627464720000|2021-07-28 09:32:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627464730000|2021-07-28 09:32:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627464770000|2021-07-28 09:32:50|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|5
1627464790000|2021-07-28 09:33:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1627464870000|2021-07-28 09:34:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627464880000|2021-07-28 09:34:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627464900000|2021-07-28 09:35:00|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1627464930000|2021-07-28 09:35:30|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627464940000|2021-07-28 09:35:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627464950000|2021-07-28 09:35:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627464970000|2021-07-28 09:36:10|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1627464990000|2021-07-28 09:36:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627465010000|2021-07-28 09:36:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627465020000|2021-07-28 09:37:00|2979|2973|2977.8|2971.8|2979|2973|2977.8|2971.8|3
1627465070000|2021-07-28 09:37:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1627465110000|2021-07-28 09:38:30|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1627465120000|2021-07-28 09:38:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|3
1627465130000|2021-07-28 09:38:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627465140000|2021-07-28 09:39:00|2979|2973|2980.3|2974.3|2980.3|2974.3|2979|2973|2
1627465150000|2021-07-28 09:39:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1627465170000|2021-07-28 09:39:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627465180000|2021-07-28 09:39:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627465190000|2021-07-28 09:39:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1627465200000|2021-07-28 09:40:00|2980|2974|2979.8|2973.8|2980|2974|2979.5|2973.5|4
1627465210000|2021-07-28 09:40:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627465230000|2021-07-28 09:40:30|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1627465250000|2021-07-28 09:40:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627465270000|2021-07-28 09:41:10|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|3
1627465280000|2021-07-28 09:41:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|3
1627465290000|2021-07-28 09:41:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627465350000|2021-07-28 09:42:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1627465360000|2021-07-28 09:42:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627465370000|2021-07-28 09:42:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1627465380000|2021-07-28 09:43:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1627465390000|2021-07-28 09:43:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627465520000|2021-07-28 09:45:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1627465540000|2021-07-28 09:45:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627465580000|2021-07-28 09:46:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627465610000|2021-07-28 09:46:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627465620000|2021-07-28 09:47:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1627465640000|2021-07-28 09:47:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1627465700000|2021-07-28 09:48:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627465710000|2021-07-28 09:48:30|2975.5|2969.5|2976|2970|2976.3|2970.3|2975.5|2969.5|4
1627465720000|2021-07-28 09:48:40|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|3
1627465730000|2021-07-28 09:48:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627465740000|2021-07-28 09:49:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627465750000|2021-07-28 09:49:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627465770000|2021-07-28 09:49:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627465790000|2021-07-28 09:49:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627465800000|2021-07-28 09:50:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627465810000|2021-07-28 09:50:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627465820000|2021-07-28 09:50:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627465830000|2021-07-28 09:50:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627465840000|2021-07-28 09:50:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627465850000|2021-07-28 09:50:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627465860000|2021-07-28 09:51:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1627465900000|2021-07-28 09:51:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627465940000|2021-07-28 09:52:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1627465950000|2021-07-28 09:52:30|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1627465980000|2021-07-28 09:53:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627466020000|2021-07-28 09:53:40|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1627466040000|2021-07-28 09:54:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1627466060000|2021-07-28 09:54:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1627466080000|2021-07-28 09:54:40|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|5
1627466110000|2021-07-28 09:55:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627466150000|2021-07-28 09:55:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627466180000|2021-07-28 09:56:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1627466190000|2021-07-28 09:56:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627466220000|2021-07-28 09:57:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627466260000|2021-07-28 09:57:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627466270000|2021-07-28 09:57:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627466280000|2021-07-28 09:58:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627466340000|2021-07-28 09:59:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.5|2965.5|4
1627466350000|2021-07-28 09:59:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627466380000|2021-07-28 09:59:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627466390000|2021-07-28 09:59:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627466400000|2021-07-28 10:00:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1627466410000|2021-07-28 10:00:10|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|2
1627466430000|2021-07-28 10:00:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627466440000|2021-07-28 10:00:40|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627466470000|2021-07-28 10:01:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627466520000|2021-07-28 10:02:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.3|2964.3|3
1627466530000|2021-07-28 10:02:10|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1627466540000|2021-07-28 10:02:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627466550000|2021-07-28 10:02:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627466570000|2021-07-28 10:02:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627466580000|2021-07-28 10:03:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1627466590000|2021-07-28 10:03:10|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1627466600000|2021-07-28 10:03:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627466630000|2021-07-28 10:03:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627466670000|2021-07-28 10:04:30|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1627466700000|2021-07-28 10:05:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627466750000|2021-07-28 10:05:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627466770000|2021-07-28 10:06:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627466780000|2021-07-28 10:06:20|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|2
1627466790000|2021-07-28 10:06:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1627466800000|2021-07-28 10:06:40|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|5
1627466810000|2021-07-28 10:06:50|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|4
1627466830000|2021-07-28 10:07:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1627466860000|2021-07-28 10:07:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968|2962|6
1627466880000|2021-07-28 10:08:00|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1627466910000|2021-07-28 10:08:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627466930000|2021-07-28 10:08:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627466940000|2021-07-28 10:09:00|2967|2961|2966|2960|2967|2961|2965.8|2959.8|4
1627466960000|2021-07-28 10:09:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627466970000|2021-07-28 10:09:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627466980000|2021-07-28 10:09:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627466990000|2021-07-28 10:09:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627467010000|2021-07-28 10:10:10|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1627467020000|2021-07-28 10:10:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627467060000|2021-07-28 10:11:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1627467080000|2021-07-28 10:11:20|2967.3|2961.3|2967.8|2961.8|2968|2962|2967.3|2961.3|4
1627467110000|2021-07-28 10:11:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627467120000|2021-07-28 10:12:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1627467130000|2021-07-28 10:12:10|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1627467140000|2021-07-28 10:12:20|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|2
1627467170000|2021-07-28 10:12:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627467220000|2021-07-28 10:13:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627467230000|2021-07-28 10:13:50|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1627467240000|2021-07-28 10:14:00|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|3
1627467280000|2021-07-28 10:14:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627467290000|2021-07-28 10:14:50|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627467300000|2021-07-28 10:15:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627467310000|2021-07-28 10:15:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1627467330000|2021-07-28 10:15:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627467360000|2021-07-28 10:16:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|5
1627467370000|2021-07-28 10:16:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627467380000|2021-07-28 10:16:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627467390000|2021-07-28 10:16:30|2966.5|2960.5|2968|2962|2968|2962|2966.5|2960.5|6
1627467400000|2021-07-28 10:16:40|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|3
1627467410000|2021-07-28 10:16:50|2966.5|2960.5|2968.5|2962.5|2968.8|2962.8|2966.5|2960.5|8
1627467420000|2021-07-28 10:17:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1627467430000|2021-07-28 10:17:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627467460000|2021-07-28 10:17:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627467480000|2021-07-28 10:18:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627467500000|2021-07-28 10:18:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1627467520000|2021-07-28 10:18:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1627467530000|2021-07-28 10:18:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627467560000|2021-07-28 10:19:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627467570000|2021-07-28 10:19:30|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627467580000|2021-07-28 10:19:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627467650000|2021-07-28 10:20:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627467690000|2021-07-28 10:21:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627467700000|2021-07-28 10:21:40|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|4
1627467710000|2021-07-28 10:21:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1627467730000|2021-07-28 10:22:10|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1627467930000|2021-07-28 10:25:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627467940000|2021-07-28 10:25:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627467990000|2021-07-28 10:26:30|2968.3|2962.3|2970|2964|2970|2964|2968.3|2962.3|7
1627468000000|2021-07-28 10:26:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627468010000|2021-07-28 10:26:50|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627468030000|2021-07-28 10:27:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1627468040000|2021-07-28 10:27:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627468060000|2021-07-28 10:27:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627468120000|2021-07-28 10:28:40|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1627468180000|2021-07-28 10:29:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627468190000|2021-07-28 10:29:50|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|2
1627468200000|2021-07-28 10:30:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1627468250000|2021-07-28 10:30:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627468260000|2021-07-28 10:31:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627468280000|2021-07-28 10:31:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627468300000|2021-07-28 10:31:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627468310000|2021-07-28 10:31:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627468320000|2021-07-28 10:32:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627468370000|2021-07-28 10:32:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627468380000|2021-07-28 10:33:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627468390000|2021-07-28 10:33:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627468410000|2021-07-28 10:33:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627468430000|2021-07-28 10:33:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627468450000|2021-07-28 10:34:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627468470000|2021-07-28 10:34:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627468490000|2021-07-28 10:34:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627468500000|2021-07-28 10:35:00|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1627468510000|2021-07-28 10:35:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627468540000|2021-07-28 10:35:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627468590000|2021-07-28 10:36:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627468610000|2021-07-28 10:36:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627468650000|2021-07-28 10:37:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627468670000|2021-07-28 10:37:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627468680000|2021-07-28 10:38:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627468690000|2021-07-28 10:38:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1627468710000|2021-07-28 10:38:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627468800000|2021-07-28 10:40:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627468810000|2021-07-28 10:40:10|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1627468820000|2021-07-28 10:40:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627468850000|2021-07-28 10:40:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627468860000|2021-07-28 10:41:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627468880000|2021-07-28 10:41:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627468930000|2021-07-28 10:42:10|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1627468970000|2021-07-28 10:42:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627468980000|2021-07-28 10:43:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627468990000|2021-07-28 10:43:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627469050000|2021-07-28 10:44:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627469060000|2021-07-28 10:44:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627469120000|2021-07-28 10:45:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627469150000|2021-07-28 10:45:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627469170000|2021-07-28 10:46:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627469180000|2021-07-28 10:46:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627469200000|2021-07-28 10:46:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627469230000|2021-07-28 10:47:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627469260000|2021-07-28 10:47:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627469280000|2021-07-28 10:48:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627469290000|2021-07-28 10:48:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627469300000|2021-07-28 10:48:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627469310000|2021-07-28 10:48:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627469320000|2021-07-28 10:48:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627469340000|2021-07-28 10:49:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627469370000|2021-07-28 10:49:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627469380000|2021-07-28 10:49:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627469390000|2021-07-28 10:49:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627469410000|2021-07-28 10:50:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627469420000|2021-07-28 10:50:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627469430000|2021-07-28 10:50:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627469440000|2021-07-28 10:50:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627469500000|2021-07-28 10:51:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627469510000|2021-07-28 10:51:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627469520000|2021-07-28 10:52:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627469530000|2021-07-28 10:52:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627469540000|2021-07-28 10:52:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627469590000|2021-07-28 10:53:10|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.5|2965.5|4
1627469600000|2021-07-28 10:53:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627469610000|2021-07-28 10:53:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627469630000|2021-07-28 10:53:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627469650000|2021-07-28 10:54:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1627469680000|2021-07-28 10:54:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627469740000|2021-07-28 10:55:40|2972.8|2966.8|2973.8|2967.8|2974|2968|2972.8|2966.8|5
1627469750000|2021-07-28 10:55:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1627469760000|2021-07-28 10:56:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627469770000|2021-07-28 10:56:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627469780000|2021-07-28 10:56:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627469820000|2021-07-28 10:57:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1627469840000|2021-07-28 10:57:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627469870000|2021-07-28 10:57:50|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1627469910000|2021-07-28 10:58:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627469920000|2021-07-28 10:58:40|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|2
1627469930000|2021-07-28 10:58:50|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1627469940000|2021-07-28 10:59:00|2975.5|2969.5|2973.8|2967.8|2975.5|2969.5|2973.8|2967.8|2
1627469950000|2021-07-28 10:59:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1627469970000|2021-07-28 10:59:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627469980000|2021-07-28 10:59:40|2973.8|2967.8|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1627470000000|2021-07-28 11:00:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627470010000|2021-07-28 11:00:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627470020000|2021-07-28 11:00:20|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|2
1627470080000|2021-07-28 11:01:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627470090000|2021-07-28 11:01:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627470100000|2021-07-28 11:01:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627470110000|2021-07-28 11:01:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627470120000|2021-07-28 11:02:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1627470150000|2021-07-28 11:02:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627470160000|2021-07-28 11:02:40|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|2
1627470170000|2021-07-28 11:02:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627470180000|2021-07-28 11:03:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627470200000|2021-07-28 11:03:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627470280000|2021-07-28 11:04:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627470290000|2021-07-28 11:04:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627470300000|2021-07-28 11:05:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627470310000|2021-07-28 11:05:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1627470350000|2021-07-28 11:05:50|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1627470380000|2021-07-28 11:06:20|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1627470400000|2021-07-28 11:06:40|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1627470440000|2021-07-28 11:07:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627470520000|2021-07-28 11:08:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627470540000|2021-07-28 11:09:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|2
1627470560000|2021-07-28 11:09:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627470580000|2021-07-28 11:09:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627470600000|2021-07-28 11:10:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627470610000|2021-07-28 11:10:10|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|5
1627470620000|2021-07-28 11:10:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627470640000|2021-07-28 11:10:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627470650000|2021-07-28 11:10:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1627470690000|2021-07-28 11:11:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627470700000|2021-07-28 11:11:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627470710000|2021-07-28 11:11:50|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1627470720000|2021-07-28 11:12:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627470740000|2021-07-28 11:12:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627470750000|2021-07-28 11:12:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627470760000|2021-07-28 11:12:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627470770000|2021-07-28 11:12:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627470840000|2021-07-28 11:14:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1627470850000|2021-07-28 11:14:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972|2966|4
1627470860000|2021-07-28 11:14:20|2972|2966|2973|2967|2973|2967|2972|2966|4
1627470880000|2021-07-28 11:14:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627470930000|2021-07-28 11:15:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627470940000|2021-07-28 11:15:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627470970000|2021-07-28 11:16:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627471000000|2021-07-28 11:16:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627471030000|2021-07-28 11:17:10|2971.8|2965.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|4
1627471070000|2021-07-28 11:17:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627471080000|2021-07-28 11:18:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627471110000|2021-07-28 11:18:30|2972.8|2966.8|2973.3|2967.3|2973.8|2967.8|2972.8|2966.8|4
1627471270000|2021-07-28 11:21:10|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|3
1627471300000|2021-07-28 11:21:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|3
1627471310000|2021-07-28 11:21:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627471340000|2021-07-28 11:22:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627471440000|2021-07-28 11:24:00|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|2
1627471460000|2021-07-28 11:24:20|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|2
1627471470000|2021-07-28 11:24:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627471590000|2021-07-28 11:26:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627471690000|2021-07-28 11:28:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1627471710000|2021-07-28 11:28:30|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1627471730000|2021-07-28 11:28:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1627471750000|2021-07-28 11:29:10|2969.3|2963.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|6
1627471760000|2021-07-28 11:29:20|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627471770000|2021-07-28 11:29:30|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|4
1627471790000|2021-07-28 11:29:50|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|2
1627471810000|2021-07-28 11:30:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|4
1627471830000|2021-07-28 11:30:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1627471840000|2021-07-28 11:30:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1627471850000|2021-07-28 11:30:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627471860000|2021-07-28 11:31:00|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2967.3|2961.3|5
1627471910000|2021-07-28 11:31:50|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.5|2960.5|3
1627471920000|2021-07-28 11:32:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1627471930000|2021-07-28 11:32:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1627471970000|2021-07-28 11:32:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627471980000|2021-07-28 11:33:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.8|2959.8|5
1627472020000|2021-07-28 11:33:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627472050000|2021-07-28 11:34:10|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1627472060000|2021-07-28 11:34:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627472110000|2021-07-28 11:35:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.8|2959.8|3
1627472130000|2021-07-28 11:35:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627472140000|2021-07-28 11:35:40|2967|2961|2966|2960|2967|2961|2966|2960|2
1627472150000|2021-07-28 11:35:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627472160000|2021-07-28 11:36:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627472250000|2021-07-28 11:37:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627472270000|2021-07-28 11:37:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627472320000|2021-07-28 11:38:40|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627472380000|2021-07-28 11:39:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1627472390000|2021-07-28 11:39:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627472410000|2021-07-28 11:40:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627472450000|2021-07-28 11:40:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627472480000|2021-07-28 11:41:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627472500000|2021-07-28 11:41:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1627472510000|2021-07-28 11:41:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627472560000|2021-07-28 11:42:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627472580000|2021-07-28 11:43:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1627472590000|2021-07-28 11:43:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627472630000|2021-07-28 11:43:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627472640000|2021-07-28 11:44:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627472700000|2021-07-28 11:45:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627472710000|2021-07-28 11:45:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627472740000|2021-07-28 11:45:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627472760000|2021-07-28 11:46:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627472810000|2021-07-28 11:46:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627472830000|2021-07-28 11:47:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627472890000|2021-07-28 11:48:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627472970000|2021-07-28 11:49:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627473010000|2021-07-28 11:50:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1627473020000|2021-07-28 11:50:20|2966.8|2960.8|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|4
1627473030000|2021-07-28 11:50:30|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1627473040000|2021-07-28 11:50:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|4
1627473050000|2021-07-28 11:50:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627473060000|2021-07-28 11:51:00|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|4
1627473070000|2021-07-28 11:51:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627473080000|2021-07-28 11:51:20|2970.3|2964.3|2970.5|2964.5|2971|2965|2970.3|2964.3|5
1627473090000|2021-07-28 11:51:30|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|5
1627473100000|2021-07-28 11:51:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627473110000|2021-07-28 11:51:50|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1627473120000|2021-07-28 11:52:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627473130000|2021-07-28 11:52:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627473140000|2021-07-28 11:52:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627473150000|2021-07-28 11:52:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627473160000|2021-07-28 11:52:40|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|6
1627473180000|2021-07-28 11:53:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627473190000|2021-07-28 11:53:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|3
1627473210000|2021-07-28 11:53:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|4
1627473220000|2021-07-28 11:53:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1627473250000|2021-07-28 11:54:10|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1627473260000|2021-07-28 11:54:20|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967|2961|6
1627473270000|2021-07-28 11:54:30|2967.3|2961.3|2966.8|2960.8|2968|2962|2966.8|2960.8|5
1627473280000|2021-07-28 11:54:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627473310000|2021-07-28 11:55:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627473350000|2021-07-28 11:55:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627473360000|2021-07-28 11:56:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627473370000|2021-07-28 11:56:10|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1627473380000|2021-07-28 11:56:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968|2962|7
1627473390000|2021-07-28 11:56:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627473400000|2021-07-28 11:56:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1627473410000|2021-07-28 11:56:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627473420000|2021-07-28 11:57:00|2967.8|2961.8|2967.5|2961.5|2968|2962|2967.5|2961.5|4
1627473430000|2021-07-28 11:57:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627473440000|2021-07-28 11:57:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1627473450000|2021-07-28 11:57:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627473460000|2021-07-28 11:57:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1627473490000|2021-07-28 11:58:10|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627473500000|2021-07-28 11:58:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627473510000|2021-07-28 11:58:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627473520000|2021-07-28 11:58:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627473530000|2021-07-28 11:58:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|5
1627473540000|2021-07-28 11:59:00|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1627473550000|2021-07-28 11:59:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1627473580000|2021-07-28 11:59:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627473610000|2021-07-28 12:00:10|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|3
1627473620000|2021-07-28 12:00:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627473630000|2021-07-28 12:00:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627473640000|2021-07-28 12:00:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1627473660000|2021-07-28 12:01:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|3
1627473670000|2021-07-28 12:01:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627473680000|2021-07-28 12:01:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1627473700000|2021-07-28 12:01:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627473710000|2021-07-28 12:01:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2971.5|2965.5|6
1627473720000|2021-07-28 12:02:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1627473730000|2021-07-28 12:02:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627473740000|2021-07-28 12:02:20|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627473760000|2021-07-28 12:02:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627473770000|2021-07-28 12:02:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1627473780000|2021-07-28 12:03:00|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1627473790000|2021-07-28 12:03:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627473800000|2021-07-28 12:03:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627473810000|2021-07-28 12:03:30|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|5
1627473830000|2021-07-28 12:03:50|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1627473850000|2021-07-28 12:04:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1627473860000|2021-07-28 12:04:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627473870000|2021-07-28 12:04:30|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1627473900000|2021-07-28 12:05:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627473910000|2021-07-28 12:05:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627473940000|2021-07-28 12:05:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627473970000|2021-07-28 12:06:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627473990000|2021-07-28 12:06:30|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|4
1627474000000|2021-07-28 12:06:40|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1627474010000|2021-07-28 12:06:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1627474020000|2021-07-28 12:07:00|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1627474040000|2021-07-28 12:07:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1627474050000|2021-07-28 12:07:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627474060000|2021-07-28 12:07:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627474070000|2021-07-28 12:07:50|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627474090000|2021-07-28 12:08:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|5
1627474100000|2021-07-28 12:08:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627474110000|2021-07-28 12:08:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627474130000|2021-07-28 12:08:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627474140000|2021-07-28 12:09:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627474150000|2021-07-28 12:09:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627474160000|2021-07-28 12:09:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627474200000|2021-07-28 12:10:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627474210000|2021-07-28 12:10:10|2974.5|2968.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|5
1627474220000|2021-07-28 12:10:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627474250000|2021-07-28 12:10:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1627474260000|2021-07-28 12:11:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1627474270000|2021-07-28 12:11:10|2974|2968|2972.3|2966.3|2974.3|2968.3|2972.3|2966.3|5
1627474330000|2021-07-28 12:12:10|2972.5|2966.5|2973.8|2967.8|2974.3|2968.3|2972.5|2966.5|7
1627474340000|2021-07-28 12:12:20|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|7
1627474350000|2021-07-28 12:12:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627474450000|2021-07-28 12:14:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627474470000|2021-07-28 12:14:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627474500000|2021-07-28 12:15:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627474520000|2021-07-28 12:15:20|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|5
1627474540000|2021-07-28 12:15:40|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1627474560000|2021-07-28 12:16:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1627474570000|2021-07-28 12:16:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627474590000|2021-07-28 12:16:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1627474620000|2021-07-28 12:17:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1627474630000|2021-07-28 12:17:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627474640000|2021-07-28 12:17:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627474650000|2021-07-28 12:17:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627474660000|2021-07-28 12:17:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627474670000|2021-07-28 12:17:50|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|3
1627474680000|2021-07-28 12:18:00|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627474690000|2021-07-28 12:18:10|2975.8|2969.8|2975.3|2969.3|2976|2970|2975.3|2969.3|4
1627474710000|2021-07-28 12:18:30|2975|2969|2975|2969|2975|2969|2974.8|2968.8|3
1627474720000|2021-07-28 12:18:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627474730000|2021-07-28 12:18:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627474740000|2021-07-28 12:19:00|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1627474750000|2021-07-28 12:19:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627474830000|2021-07-28 12:20:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627474840000|2021-07-28 12:20:40|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|2
1627474850000|2021-07-28 12:20:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627474870000|2021-07-28 12:21:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627474880000|2021-07-28 12:21:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1627474910000|2021-07-28 12:21:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627474920000|2021-07-28 12:22:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1627474950000|2021-07-28 12:22:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627474960000|2021-07-28 12:22:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627474970000|2021-07-28 12:22:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627475000000|2021-07-28 12:23:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627475040000|2021-07-28 12:24:00|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|4
1627475050000|2021-07-28 12:24:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1627475060000|2021-07-28 12:24:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627475070000|2021-07-28 12:24:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627475090000|2021-07-28 12:24:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627475100000|2021-07-28 12:25:00|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|3
1627475110000|2021-07-28 12:25:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627475130000|2021-07-28 12:25:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627475160000|2021-07-28 12:26:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627475220000|2021-07-28 12:27:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1627475240000|2021-07-28 12:27:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|4
1627475250000|2021-07-28 12:27:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627475260000|2021-07-28 12:27:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627475270000|2021-07-28 12:27:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627475280000|2021-07-28 12:28:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1627475300000|2021-07-28 12:28:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627475320000|2021-07-28 12:28:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627475330000|2021-07-28 12:28:50|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|2
1627475340000|2021-07-28 12:29:00|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1627475350000|2021-07-28 12:29:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627475360000|2021-07-28 12:29:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627475380000|2021-07-28 12:29:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627475390000|2021-07-28 12:29:50|2971|2965|2972|2966|2972|2966|2970.8|2964.8|5
1627475420000|2021-07-28 12:30:20|2971.8|2965.8|2971.3|2965.3|2972|2966|2971.3|2965.3|5
1627475430000|2021-07-28 12:30:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627475440000|2021-07-28 12:30:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1627475450000|2021-07-28 12:30:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627475460000|2021-07-28 12:31:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|5
1627475470000|2021-07-28 12:31:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627475480000|2021-07-28 12:31:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627475490000|2021-07-28 12:31:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627475500000|2021-07-28 12:31:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627475510000|2021-07-28 12:31:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627475530000|2021-07-28 12:32:10|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|6
1627475540000|2021-07-28 12:32:20|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1627475550000|2021-07-28 12:32:30|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|3
1627475570000|2021-07-28 12:32:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627475580000|2021-07-28 12:33:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627475590000|2021-07-28 12:33:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627475600000|2021-07-28 12:33:20|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1627475630000|2021-07-28 12:33:50|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|3
1627475640000|2021-07-28 12:34:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627475670000|2021-07-28 12:34:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627475680000|2021-07-28 12:34:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627475700000|2021-07-28 12:35:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627475740000|2021-07-28 12:35:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627475750000|2021-07-28 12:35:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627475790000|2021-07-28 12:36:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627475800000|2021-07-28 12:36:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627475830000|2021-07-28 12:37:10|2972.8|2966.8|2973.3|2967.3|2973.8|2967.8|2972.8|2966.8|4
1627475850000|2021-07-28 12:37:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627475880000|2021-07-28 12:38:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627475890000|2021-07-28 12:38:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1627475920000|2021-07-28 12:38:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627475940000|2021-07-28 12:39:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627475960000|2021-07-28 12:39:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|4
1627475980000|2021-07-28 12:39:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1627476010000|2021-07-28 12:40:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627476020000|2021-07-28 12:40:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627476030000|2021-07-28 12:40:30|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1627476050000|2021-07-28 12:40:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1627476070000|2021-07-28 12:41:10|2972.8|2966.8|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1627476100000|2021-07-28 12:41:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627476110000|2021-07-28 12:41:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|6
1627476140000|2021-07-28 12:42:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627476150000|2021-07-28 12:42:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627476160000|2021-07-28 12:42:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627476170000|2021-07-28 12:42:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627476180000|2021-07-28 12:43:00|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1627476190000|2021-07-28 12:43:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1627476200000|2021-07-28 12:43:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627476220000|2021-07-28 12:43:40|2972.5|2966.5|2973.3|2967.3|2973.5|2967.5|2972.5|2966.5|4
1627476240000|2021-07-28 12:44:00|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1627476250000|2021-07-28 12:44:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627476260000|2021-07-28 12:44:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1627476270000|2021-07-28 12:44:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627476290000|2021-07-28 12:44:50|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1627476300000|2021-07-28 12:45:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1627476400000|2021-07-28 12:46:40|2974|2968|2975|2969|2975|2969|2974|2968|3
1627476410000|2021-07-28 12:46:50|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|3
1627476420000|2021-07-28 12:47:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627476430000|2021-07-28 12:47:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974|2968|4
1627476450000|2021-07-28 12:47:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627476460000|2021-07-28 12:47:40|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|3
1627476470000|2021-07-28 12:47:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627476490000|2021-07-28 12:48:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627476500000|2021-07-28 12:48:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627476510000|2021-07-28 12:48:30|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1627476520000|2021-07-28 12:48:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1627476530000|2021-07-28 12:48:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|4
1627476540000|2021-07-28 12:49:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627476570000|2021-07-28 12:49:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627476600000|2021-07-28 12:50:00|2975.3|2969.3|2973.3|2967.3|2975.3|2969.3|2973.3|2967.3|5
1627476610000|2021-07-28 12:50:10|2973|2967|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|7
1627476620000|2021-07-28 12:50:20|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1627476630000|2021-07-28 12:50:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1627476640000|2021-07-28 12:50:40|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.5|2966.5|9
1627476650000|2021-07-28 12:50:50|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|5
1627476660000|2021-07-28 12:51:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|6
1627476670000|2021-07-28 12:51:10|2973.3|2967.3|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1627476680000|2021-07-28 12:51:20|2973|2967|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|8
1627476690000|2021-07-28 12:51:30|2973|2967|2973|2967|2973|2967|2972.8|2966.8|9
1627476700000|2021-07-28 12:51:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627476720000|2021-07-28 12:52:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627476730000|2021-07-28 12:52:10|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1627476740000|2021-07-28 12:52:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627476760000|2021-07-28 12:52:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627476770000|2021-07-28 12:52:50|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1627476790000|2021-07-28 12:53:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|5
1627476800000|2021-07-28 12:53:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627476810000|2021-07-28 12:53:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|4
1627476850000|2021-07-28 12:54:10|2974|2968|2975|2969|2975|2969|2974|2968|4
1627476870000|2021-07-28 12:54:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627476900000|2021-07-28 12:55:00|2975|2969|2975.3|2969.3|2975.8|2969.8|2975|2969|6
1627476910000|2021-07-28 12:55:10|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627476920000|2021-07-28 12:55:20|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1627476950000|2021-07-28 12:55:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1627476980000|2021-07-28 12:56:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627476990000|2021-07-28 12:56:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1627477030000|2021-07-28 12:57:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1627477040000|2021-07-28 12:57:20|2974.8|2968.8|2976.3|2970.3|2976.3|2970.3|2974.8|2968.8|5
1627477050000|2021-07-28 12:57:30|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|3
1627477060000|2021-07-28 12:57:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627477070000|2021-07-28 12:57:50|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1627477130000|2021-07-28 12:58:50|2976.8|2970.8|2975|2969|2976.8|2970.8|2975|2969|8
1627477140000|2021-07-28 12:59:00|2974.8|2968.8|2972|2966|2974.8|2968.8|2970|2964|11
1627477150000|2021-07-28 12:59:10|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.3|2965.3|5
1627477160000|2021-07-28 12:59:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627477170000|2021-07-28 12:59:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627477180000|2021-07-28 12:59:40|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|4
1627477190000|2021-07-28 12:59:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1627477200000|2021-07-28 13:00:00|2970.3|2964.3|2969.4|2963.4|2970.3|2964.3|2967.3|2961.3|22
1627477210000|2021-07-28 13:00:10|2969.1|2963.1|2970|2964|2970.1|2964.1|2968.9|2962.9|12
1627477220000|2021-07-28 13:00:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627477230000|2021-07-28 13:00:30|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1627477240000|2021-07-28 13:00:40|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|7
1627477250000|2021-07-28 13:00:50|2970.5|2964.5|2971.3|2965.3|2971.5|2965.5|2970.5|2964.5|6
1627477260000|2021-07-28 13:01:00|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971|2965|13
1627477270000|2021-07-28 13:01:10|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|5
1627477280000|2021-07-28 13:01:20|2970.8|2964.8|2968.8|2962.8|2970.8|2964.8|2968|2962|7
1627477290000|2021-07-28 13:01:30|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.3|2962.3|8
1627477300000|2021-07-28 13:01:40|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2968|2962|8
1627477310000|2021-07-28 13:01:50|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.3|2963.3|11
1627477320000|2021-07-28 13:02:00|2970|2964|2969.5|2963.5|2970.5|2964.5|2969.3|2963.3|9
1627477330000|2021-07-28 13:02:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|7
1627477350000|2021-07-28 13:02:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1627477360000|2021-07-28 13:02:40|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1627477370000|2021-07-28 13:02:50|2969|2963|2970.5|2964.5|2971.8|2965.8|2968.8|2962.8|10
1627477380000|2021-07-28 13:03:00|2971|2965|2972.8|2966.8|2972.8|2966.8|2971|2965|9
1627477390000|2021-07-28 13:03:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1627477400000|2021-07-28 13:03:20|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.3|2967.3|10
1627477410000|2021-07-28 13:03:30|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|4
1627477420000|2021-07-28 13:03:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|4
1627477430000|2021-07-28 13:03:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|4
1627477440000|2021-07-28 13:04:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627477450000|2021-07-28 13:04:10|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1627477460000|2021-07-28 13:04:20|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1627477470000|2021-07-28 13:04:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627477480000|2021-07-28 13:04:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627477490000|2021-07-28 13:04:50|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|5
1627477510000|2021-07-28 13:05:10|2975.3|2969.3|2973.3|2967.3|2975.3|2969.3|2973.3|2967.3|5
1627477520000|2021-07-28 13:05:20|2973|2967|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|6
1627477530000|2021-07-28 13:05:30|2973.5|2967.5|2973.5|2967.5|2974.3|2968.3|2973.3|2967.3|8
1627477540000|2021-07-28 13:05:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|4
1627477550000|2021-07-28 13:05:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974|2968|6
1627477560000|2021-07-28 13:06:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627477580000|2021-07-28 13:06:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|5
1627477600000|2021-07-28 13:06:40|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1627477610000|2021-07-28 13:06:50|2975|2969|2975|2969|2975.8|2969.8|2975|2969|4
1627477620000|2021-07-28 13:07:00|2974.8|2968.8|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|6
1627477630000|2021-07-28 13:07:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627477660000|2021-07-28 13:07:40|2974.8|2968.8|2973.3|2967.3|2974.8|2968.8|2973.3|2967.3|7
1627477670000|2021-07-28 13:07:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627477690000|2021-07-28 13:08:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|9
1627477700000|2021-07-28 13:08:20|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1627477720000|2021-07-28 13:08:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972|2966|8
1627477730000|2021-07-28 13:08:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1627477740000|2021-07-28 13:09:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2971.8|2965.8|5
1627477750000|2021-07-28 13:09:10|2971.8|2965.8|2972.8|2966.8|2973|2967|2971.8|2965.8|10
1627477760000|2021-07-28 13:09:20|2973|2967|2973|2967|2973.3|2967.3|2972.8|2966.8|9
1627477780000|2021-07-28 13:09:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627477790000|2021-07-28 13:09:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627477800000|2021-07-28 13:10:00|2974|2968|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|6
1627477810000|2021-07-28 13:10:10|2973|2967|2972|2966|2973|2967|2972|2966|8
1627477820000|2021-07-28 13:10:20|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|4
1627477830000|2021-07-28 13:10:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1627477840000|2021-07-28 13:10:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|5
1627477850000|2021-07-28 13:10:50|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1627477860000|2021-07-28 13:11:00|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|3
1627477870000|2021-07-28 13:11:10|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1627477890000|2021-07-28 13:11:30|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1627477900000|2021-07-28 13:11:40|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|3
1627477910000|2021-07-28 13:11:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627477930000|2021-07-28 13:12:10|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1627477940000|2021-07-28 13:12:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627477950000|2021-07-28 13:12:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627477970000|2021-07-28 13:12:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627477980000|2021-07-28 13:13:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|3
1627477990000|2021-07-28 13:13:10|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|4
1627478000000|2021-07-28 13:13:20|2975.8|2969.8|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|6
1627478020000|2021-07-28 13:13:40|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1627478040000|2021-07-28 13:14:00|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|5
1627478050000|2021-07-28 13:14:10|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|5
1627478060000|2021-07-28 13:14:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1627478070000|2021-07-28 13:14:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1627478080000|2021-07-28 13:14:40|2974|2968|2973|2967|2974|2968|2973|2967|5
1627478090000|2021-07-28 13:14:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627478100000|2021-07-28 13:15:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1627478110000|2021-07-28 13:15:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627478120000|2021-07-28 13:15:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1627478130000|2021-07-28 13:15:30|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1627478140000|2021-07-28 13:15:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627478150000|2021-07-28 13:15:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627478160000|2021-07-28 13:16:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1627478170000|2021-07-28 13:16:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627478180000|2021-07-28 13:16:20|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972|2966|5
1627478190000|2021-07-28 13:16:30|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|3
1627478200000|2021-07-28 13:16:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1627478210000|2021-07-28 13:16:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1627478220000|2021-07-28 13:17:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1627478230000|2021-07-28 13:17:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1627478240000|2021-07-28 13:17:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627478250000|2021-07-28 13:17:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1627478270000|2021-07-28 13:17:50|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1627478280000|2021-07-28 13:18:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627478300000|2021-07-28 13:18:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627478310000|2021-07-28 13:18:30|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|3
1627478320000|2021-07-28 13:18:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1627478330000|2021-07-28 13:18:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627478340000|2021-07-28 13:19:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1627478350000|2021-07-28 13:19:10|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1627478360000|2021-07-28 13:19:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627478370000|2021-07-28 13:19:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1627478380000|2021-07-28 13:19:40|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2969.8|2963.8|6
1627478390000|2021-07-28 13:19:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.5|2962.5|7
1627478400000|2021-07-28 13:20:00|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627478410000|2021-07-28 13:20:10|2968.5|2962.5|2970|2964|2970.5|2964.5|2968.5|2962.5|8
1627478420000|2021-07-28 13:20:20|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.8|2962.8|4
1627478430000|2021-07-28 13:20:30|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1627478440000|2021-07-28 13:20:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627478450000|2021-07-28 13:20:50|2968.5|2962.5|2970|2964|2970|2964|2968.5|2962.5|6
1627478460000|2021-07-28 13:21:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1627478470000|2021-07-28 13:21:10|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|3
1627478490000|2021-07-28 13:21:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|5
1627478500000|2021-07-28 13:21:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627478530000|2021-07-28 13:22:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1627478540000|2021-07-28 13:22:20|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1627478550000|2021-07-28 13:22:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627478560000|2021-07-28 13:22:40|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1627478580000|2021-07-28 13:23:00|2970.5|2964.5|2969|2963|2970.5|2964.5|2969|2963|6
1627478590000|2021-07-28 13:23:10|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|2
1627478610000|2021-07-28 13:23:30|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|3
1627478630000|2021-07-28 13:23:50|2971|2965|2971|2965|2971|2965|2970.5|2964.5|4
1627478640000|2021-07-28 13:24:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627478650000|2021-07-28 13:24:10|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|2
1627478660000|2021-07-28 13:24:20|2969.8|2963.8|2971.3|2965.3|2971.5|2965.5|2969.8|2963.8|8
1627478670000|2021-07-28 13:24:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627478680000|2021-07-28 13:24:40|2970.8|2964.8|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|3
1627478700000|2021-07-28 13:25:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627478720000|2021-07-28 13:25:20|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1627478730000|2021-07-28 13:25:30|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1627478740000|2021-07-28 13:25:40|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1627478750000|2021-07-28 13:25:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627478760000|2021-07-28 13:26:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627478770000|2021-07-28 13:26:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1627478780000|2021-07-28 13:26:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.3|2966.3|3
1627478790000|2021-07-28 13:26:30|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|4
1627478810000|2021-07-28 13:26:50|2972|2966|2972.5|2966.5|2973.3|2967.3|2972|2966|12
1627478820000|2021-07-28 13:27:00|2972.8|2966.8|2972.3|2966.3|2973|2967|2972.3|2966.3|8
1627478830000|2021-07-28 13:27:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627478840000|2021-07-28 13:27:20|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|5
1627478860000|2021-07-28 13:27:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627478870000|2021-07-28 13:27:50|2973|2967|2972|2966|2973|2967|2972|2966|11
1627478880000|2021-07-28 13:28:00|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970|2964|8
1627478890000|2021-07-28 13:28:10|2970.5|2964.5|2971|2965|2971|2965|2970.3|2964.3|6
1627478920000|2021-07-28 13:28:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627478930000|2021-07-28 13:28:50|2970.5|2964.5|2971|2965|2971|2965|2970.3|2964.3|5
1627478940000|2021-07-28 13:29:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627478960000|2021-07-28 13:29:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627478970000|2021-07-28 13:29:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627478980000|2021-07-28 13:29:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1627478990000|2021-07-28 13:29:50|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|4
1627479000000|2021-07-28 13:30:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2969|2963|14
1627479010000|2021-07-28 13:30:10|2970.3|2964.3|2969|2963|2970.5|2964.5|2969|2963|6
1627479020000|2021-07-28 13:30:20|2968.8|2962.8|2969.3|2963.3|2970.3|2964.3|2968.5|2962.5|11
1627479030000|2021-07-28 13:30:30|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|5
1627479040000|2021-07-28 13:30:40|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1627479050000|2021-07-28 13:30:50|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|6
1627479060000|2021-07-28 13:31:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1627479070000|2021-07-28 13:31:10|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|9
1627479080000|2021-07-28 13:31:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|3
1627479090000|2021-07-28 13:31:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|6
1627479100000|2021-07-28 13:31:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1627479110000|2021-07-28 13:31:50|2972.5|2966.5|2972.8|2966.8|2973|2967|2972.5|2966.5|5
1627479120000|2021-07-28 13:32:00|2972.5|2966.5|2973|2967|2973|2967|2972.3|2966.3|4
1627479130000|2021-07-28 13:32:10|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1627479140000|2021-07-28 13:32:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1627479150000|2021-07-28 13:32:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627479160000|2021-07-28 13:32:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627479170000|2021-07-28 13:32:50|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1627479180000|2021-07-28 13:33:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|4
1627479190000|2021-07-28 13:33:10|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|6
1627479200000|2021-07-28 13:33:20|2973.5|2967.5|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|5
1627479210000|2021-07-28 13:33:30|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|5
1627479220000|2021-07-28 13:33:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627479230000|2021-07-28 13:33:50|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1627479240000|2021-07-28 13:34:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|8
1627479250000|2021-07-28 13:34:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627479260000|2021-07-28 13:34:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1627479270000|2021-07-28 13:34:30|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|7
1627479280000|2021-07-28 13:34:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972|2966|7
1627479290000|2021-07-28 13:34:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627479300000|2021-07-28 13:35:00|2972.5|2966.5|2972.5|2966.5|2973|2967|2972.5|2966.5|5
1627479310000|2021-07-28 13:35:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627479320000|2021-07-28 13:35:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627479330000|2021-07-28 13:35:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1627479340000|2021-07-28 13:35:40|2972.8|2966.8|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|6
1627479350000|2021-07-28 13:35:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627479360000|2021-07-28 13:36:00|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.5|2966.5|6
1627479370000|2021-07-28 13:36:10|2972.5|2966.5|2971.8|2965.8|2972.8|2966.8|2971.5|2965.5|7
1627479380000|2021-07-28 13:36:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627479390000|2021-07-28 13:36:30|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|4
1627479400000|2021-07-28 13:36:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627479410000|2021-07-28 13:36:50|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1627479420000|2021-07-28 13:37:00|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.5|2966.5|5
1627479430000|2021-07-28 13:37:10|2972.3|2966.3|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|8
1627479440000|2021-07-28 13:37:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2970.8|2964.8|3
1627479460000|2021-07-28 13:37:40|2970.8|2964.8|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|8
1627479470000|2021-07-28 13:37:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627479480000|2021-07-28 13:38:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|4
1627479490000|2021-07-28 13:38:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627479500000|2021-07-28 13:38:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1627479520000|2021-07-28 13:38:40|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|3
1627479540000|2021-07-28 13:39:00|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|2
1627479550000|2021-07-28 13:39:10|2970.5|2964.5|2970.8|2964.8|2971|2965|2970|2964|7
1627479560000|2021-07-28 13:39:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627479580000|2021-07-28 13:39:40|2970.5|2964.5|2970.8|2964.8|2971|2965|2970|2964|6
1627479590000|2021-07-28 13:39:50|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1627479600000|2021-07-28 13:40:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627479610000|2021-07-28 13:40:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627479620000|2021-07-28 13:40:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|4
1627479630000|2021-07-28 13:40:30|2972.8|2966.8|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1627479640000|2021-07-28 13:40:40|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1627479650000|2021-07-28 13:40:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|5
1627479660000|2021-07-28 13:41:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1627479670000|2021-07-28 13:41:10|2972.8|2966.8|2973|2967|2973|2967|2972.3|2966.3|7
1627479680000|2021-07-28 13:41:20|2972.8|2966.8|2970.5|2964.5|2972.8|2966.8|2970.5|2964.5|7
1627479690000|2021-07-28 13:41:30|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|7
1627479700000|2021-07-28 13:41:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627479710000|2021-07-28 13:41:50|2971.5|2965.5|2971.3|2965.3|2972|2966|2970.8|2964.8|10
1627479720000|2021-07-28 13:42:00|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|6
1627479730000|2021-07-28 13:42:10|2971|2965|2969.5|2963.5|2971.5|2965.5|2969.5|2963.5|7
1627479740000|2021-07-28 13:42:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627479750000|2021-07-28 13:42:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|7
1627479760000|2021-07-28 13:42:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627479770000|2021-07-28 13:42:50|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1627479780000|2021-07-28 13:43:00|2969.5|2963.5|2971.3|2965.3|2971.3|2965.3|2969.5|2963.5|7
1627479790000|2021-07-28 13:43:10|2971.5|2965.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|7
1627479800000|2021-07-28 13:43:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627479810000|2021-07-28 13:43:30|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1627479830000|2021-07-28 13:43:50|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.3|2964.3|6
1627479840000|2021-07-28 13:44:00|2971|2965|2969|2963|2972|2966|2968.5|2962.5|9
1627479860000|2021-07-28 13:44:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1627479870000|2021-07-28 13:44:30|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1627479880000|2021-07-28 13:44:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1627479890000|2021-07-28 13:44:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|7
1627479900000|2021-07-28 13:45:00|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1627479910000|2021-07-28 13:45:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1627479920000|2021-07-28 13:45:20|2968|2962|2967.8|2961.8|2968.5|2962.5|2967.5|2961.5|7
1627479930000|2021-07-28 13:45:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|4
1627479950000|2021-07-28 13:45:50|2968.5|2962.5|2967.8|2961.8|2968.8|2962.8|2967.5|2961.5|7
1627479960000|2021-07-28 13:46:00|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1627479970000|2021-07-28 13:46:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627479980000|2021-07-28 13:46:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627479990000|2021-07-28 13:46:30|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1627480000000|2021-07-28 13:46:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627480010000|2021-07-28 13:46:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1627480020000|2021-07-28 13:47:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|6
1627480030000|2021-07-28 13:47:10|2969|2963|2970|2964|2970|2964|2968.5|2962.5|6
1627480040000|2021-07-28 13:47:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627480060000|2021-07-28 13:47:40|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|6
1627480070000|2021-07-28 13:47:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627480080000|2021-07-28 13:48:00|2969.5|2963.5|2970|2964|2970|2964|2969.3|2963.3|5
1627480090000|2021-07-28 13:48:10|2970.3|2964.3|2970.5|2964.5|2971|2965|2970.3|2964.3|6
1627480100000|2021-07-28 13:48:20|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|5
1627480120000|2021-07-28 13:48:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971|2965|4
1627480130000|2021-07-28 13:48:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627480140000|2021-07-28 13:49:00|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|6
1627480150000|2021-07-28 13:49:10|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1627480160000|2021-07-28 13:49:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627480180000|2021-07-28 13:49:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627480190000|2021-07-28 13:49:50|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|5
1627480200000|2021-07-28 13:50:00|2972.8|2966.8|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|3
1627480220000|2021-07-28 13:50:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627480230000|2021-07-28 13:50:30|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|6
1627480240000|2021-07-28 13:50:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972|2966|6
1627480260000|2021-07-28 13:51:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627480270000|2021-07-28 13:51:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1627480290000|2021-07-28 13:51:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627480300000|2021-07-28 13:51:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1627480310000|2021-07-28 13:51:50|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1627480320000|2021-07-28 13:52:00|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|4
1627480340000|2021-07-28 13:52:20|2974.3|2968.3|2974.5|2968.5|2975|2969|2974.3|2968.3|5
1627480350000|2021-07-28 13:52:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627480360000|2021-07-28 13:52:40|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.3|2967.3|3
1627480370000|2021-07-28 13:52:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627480380000|2021-07-28 13:53:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1627480390000|2021-07-28 13:53:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1627480420000|2021-07-28 13:53:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972|2966|5
1627480430000|2021-07-28 13:53:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|5
1627480440000|2021-07-28 13:54:00|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|5
1627480450000|2021-07-28 13:54:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627480460000|2021-07-28 13:54:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1627480470000|2021-07-28 13:54:30|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|2
1627480480000|2021-07-28 13:54:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627480490000|2021-07-28 13:54:50|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|8
1627480500000|2021-07-28 13:55:00|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|8
1627480510000|2021-07-28 13:55:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1627480530000|2021-07-28 13:55:30|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1627480550000|2021-07-28 13:55:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1627480560000|2021-07-28 13:56:00|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1627480570000|2021-07-28 13:56:10|2978.3|2972.3|2978.5|2972.5|2979|2973|2978.3|2972.3|5
1627480580000|2021-07-28 13:56:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|4
1627480590000|2021-07-28 13:56:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627480610000|2021-07-28 13:56:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627480620000|2021-07-28 13:57:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627480630000|2021-07-28 13:57:10|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627480640000|2021-07-28 13:57:20|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|4
1627480650000|2021-07-28 13:57:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627480660000|2021-07-28 13:57:40|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1627480670000|2021-07-28 13:57:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627480680000|2021-07-28 13:58:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|7
1627480690000|2021-07-28 13:58:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627480700000|2021-07-28 13:58:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627480710000|2021-07-28 13:58:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627480720000|2021-07-28 13:58:40|2978.5|2972.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|5
1627480730000|2021-07-28 13:58:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|6
1627480740000|2021-07-28 13:59:00|2979.3|2973.3|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1627480750000|2021-07-28 13:59:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627480760000|2021-07-28 13:59:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|5
1627480770000|2021-07-28 13:59:30|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|5
1627480780000|2021-07-28 13:59:40|2980.8|2974.8|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|9
1627480790000|2021-07-28 13:59:50|2980.5|2974.5|2980|2974|2980.5|2974.5|2979.8|2973.8|4
1627480800000|2021-07-28 14:00:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.3|2973.3|10
1627480810000|2021-07-28 14:00:10|2980.3|2974.3|2980.5|2974.5|2981.8|2975.8|2980.3|2974.3|8
1627480820000|2021-07-28 14:00:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1627480830000|2021-07-28 14:00:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1627480840000|2021-07-28 14:00:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1627480850000|2021-07-28 14:00:50|2980.5|2974.5|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|6
1627480860000|2021-07-28 14:01:00|2982|2976|2982.5|2976.5|2983.3|2977.3|2982|2976|6
1627480870000|2021-07-28 14:01:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1627480880000|2021-07-28 14:01:20|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1627480890000|2021-07-28 14:01:30|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|4
1627480900000|2021-07-28 14:01:40|2982|2976|2982.8|2976.8|2983|2977|2982|2976|6
1627480910000|2021-07-28 14:01:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1627480920000|2021-07-28 14:02:00|2982.5|2976.5|2984.3|2978.3|2984.5|2978.5|2982.3|2976.3|14
1627480930000|2021-07-28 14:02:10|2984.5|2978.5|2984.3|2978.3|2985|2979|2984.3|2978.3|4
1627480940000|2021-07-28 14:02:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1627480950000|2021-07-28 14:02:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|4
1627480960000|2021-07-28 14:02:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627480970000|2021-07-28 14:02:50|2984.3|2978.3|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|5
1627480980000|2021-07-28 14:03:00|2983.8|2977.8|2983|2977|2984|2978|2982.8|2976.8|8
1627480990000|2021-07-28 14:03:10|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|3
1627481000000|2021-07-28 14:03:20|2983.5|2977.5|2983.8|2977.8|2984|2978|2983.5|2977.5|6
1627481010000|2021-07-28 14:03:30|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1627481020000|2021-07-28 14:03:40|2983.8|2977.8|2984|2978|2984|2978|2983|2977|11
1627481030000|2021-07-28 14:03:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1627481040000|2021-07-28 14:04:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|6
1627481050000|2021-07-28 14:04:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1627481070000|2021-07-28 14:04:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1627481080000|2021-07-28 14:04:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1627481090000|2021-07-28 14:04:50|2985|2979|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1627481100000|2021-07-28 14:05:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|6
1627481110000|2021-07-28 14:05:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1627481120000|2021-07-28 14:05:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1627481130000|2021-07-28 14:05:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627481140000|2021-07-28 14:05:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1627481150000|2021-07-28 14:05:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|7
1627481160000|2021-07-28 14:06:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627481170000|2021-07-28 14:06:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1627481190000|2021-07-28 14:06:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627481210000|2021-07-28 14:06:50|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|8
1627481220000|2021-07-28 14:07:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1627481230000|2021-07-28 14:07:10|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1627481240000|2021-07-28 14:07:20|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|4
1627481250000|2021-07-28 14:07:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627481270000|2021-07-28 14:07:50|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|6
1627481280000|2021-07-28 14:08:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1627481290000|2021-07-28 14:08:10|2986.8|2980.8|2986.3|2980.3|2987|2981|2986.3|2980.3|7
1627481300000|2021-07-28 14:08:20|2986|2980|2985.8|2979.8|2986|2980|2985.3|2979.3|7
1627481310000|2021-07-28 14:08:30|2985.5|2979.5|2984.5|2978.5|2986.8|2980.8|2984.5|2978.5|17
1627481320000|2021-07-28 14:08:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627481330000|2021-07-28 14:08:50|2985|2979|2984|2978|2985|2979|2984|2978|4
1627481340000|2021-07-28 14:09:00|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982.3|2976.3|5
1627481350000|2021-07-28 14:09:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|5
1627481360000|2021-07-28 14:09:20|2983.8|2977.8|2984.8|2978.8|2985|2979|2983|2977|10
1627481370000|2021-07-28 14:09:30|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|3
1627481380000|2021-07-28 14:09:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|4
1627481390000|2021-07-28 14:09:50|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|5
1627481400000|2021-07-28 14:10:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1627481410000|2021-07-28 14:10:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|7
1627481420000|2021-07-28 14:10:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627481430000|2021-07-28 14:10:30|2985|2979|2985|2979|2985|2979|2984.3|2978.3|6
1627481440000|2021-07-28 14:10:40|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|4
1627481450000|2021-07-28 14:10:50|2983.5|2977.5|2981.8|2975.8|2983.5|2977.5|2981.8|2975.8|9
1627481460000|2021-07-28 14:11:00|2982|2976|2983|2977|2983|2977|2981.8|2975.8|7
1627481470000|2021-07-28 14:11:10|2982.5|2976.5|2983|2977|2983.3|2977.3|2982.5|2976.5|4
1627481480000|2021-07-28 14:11:20|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1627481490000|2021-07-28 14:11:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982|2976|6
1627481500000|2021-07-28 14:11:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627481510000|2021-07-28 14:11:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1627481520000|2021-07-28 14:12:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1627481530000|2021-07-28 14:12:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|3
1627481540000|2021-07-28 14:12:20|2983|2977|2985.3|2979.3|2985.3|2979.3|2983|2977|9
1627481550000|2021-07-28 14:12:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|5
1627481560000|2021-07-28 14:12:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1627481570000|2021-07-28 14:12:50|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1627481580000|2021-07-28 14:13:00|2985|2979|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|5
1627481590000|2021-07-28 14:13:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1627481600000|2021-07-28 14:13:20|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|4
1627481620000|2021-07-28 14:13:40|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983|2977|10
1627481630000|2021-07-28 14:13:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627481640000|2021-07-28 14:14:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627481650000|2021-07-28 14:14:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1627481660000|2021-07-28 14:14:20|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|4
1627481670000|2021-07-28 14:14:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1627481680000|2021-07-28 14:14:40|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|6
1627481690000|2021-07-28 14:14:50|2982|2976|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|5
1627481700000|2021-07-28 14:15:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627481710000|2021-07-28 14:15:10|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982|2976|6
1627481720000|2021-07-28 14:15:20|2982|2976|2982.5|2976.5|2982.8|2976.8|2981.3|2975.3|9
1627481730000|2021-07-28 14:15:30|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1627481740000|2021-07-28 14:15:40|2982|2976|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1627481750000|2021-07-28 14:15:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1627481760000|2021-07-28 14:16:00|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|5
1627481770000|2021-07-28 14:16:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|4
1627481780000|2021-07-28 14:16:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1627481790000|2021-07-28 14:16:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1627481800000|2021-07-28 14:16:40|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|2
1627481810000|2021-07-28 14:16:50|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|2
1627481820000|2021-07-28 14:17:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1627481830000|2021-07-28 14:17:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1627481840000|2021-07-28 14:17:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1627481850000|2021-07-28 14:17:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|4
1627481860000|2021-07-28 14:17:40|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|4
1627481870000|2021-07-28 14:17:50|2981.3|2975.3|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|6
1627481880000|2021-07-28 14:18:00|2982.5|2976.5|2982.5|2976.5|2983|2977|2982.5|2976.5|4
1627481890000|2021-07-28 14:18:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1627481900000|2021-07-28 14:18:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1627481920000|2021-07-28 14:18:40|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|5
1627481930000|2021-07-28 14:18:50|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1627481940000|2021-07-28 14:19:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1627481950000|2021-07-28 14:19:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1627481960000|2021-07-28 14:19:20|2981|2975|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1627481970000|2021-07-28 14:19:30|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1627481990000|2021-07-28 14:19:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627482000000|2021-07-28 14:20:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1627482020000|2021-07-28 14:20:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627482030000|2021-07-28 14:20:30|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|4
1627482040000|2021-07-28 14:20:40|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1627482050000|2021-07-28 14:20:50|2983|2977|2984.8|2978.8|2984.8|2978.8|2983|2977|5
1627482060000|2021-07-28 14:21:00|2985|2979|2985|2979|2985.5|2979.5|2985|2979|4
1627482070000|2021-07-28 14:21:10|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|5
1627482090000|2021-07-28 14:21:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627482100000|2021-07-28 14:21:40|2986.5|2980.5|2986.5|2980.5|2987|2981|2986.5|2980.5|5
1627482110000|2021-07-28 14:21:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1627482120000|2021-07-28 14:22:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1627482130000|2021-07-28 14:22:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627482140000|2021-07-28 14:22:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1627482150000|2021-07-28 14:22:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627482160000|2021-07-28 14:22:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1627482170000|2021-07-28 14:22:50|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|5
1627482180000|2021-07-28 14:23:00|2987.5|2981.5|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|4
1627482190000|2021-07-28 14:23:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|4
1627482200000|2021-07-28 14:23:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1627482210000|2021-07-28 14:23:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986|2980|5
1627482220000|2021-07-28 14:23:40|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|6
1627482230000|2021-07-28 14:23:50|2986|2980|2985.5|2979.5|2986|2980|2985.3|2979.3|7
1627482240000|2021-07-28 14:24:00|2985.8|2979.8|2985|2979|2986|2980|2985|2979|8
1627482260000|2021-07-28 14:24:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|4
1627482270000|2021-07-28 14:24:30|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1627482280000|2021-07-28 14:24:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1627482290000|2021-07-28 14:24:50|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|3
1627482300000|2021-07-28 14:25:00|2986|2980|2984.8|2978.8|2986.5|2980.5|2984.5|2978.5|9
1627482310000|2021-07-28 14:25:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1627482320000|2021-07-28 14:25:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627482340000|2021-07-28 14:25:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627482350000|2021-07-28 14:25:50|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|4
1627482360000|2021-07-28 14:26:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1627482380000|2021-07-28 14:26:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627482390000|2021-07-28 14:26:30|2985|2979|2984|2978|2985|2979|2984|2978|5
1627482400000|2021-07-28 14:26:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1627482410000|2021-07-28 14:26:50|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|6
1627482420000|2021-07-28 14:27:00|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1627482430000|2021-07-28 14:27:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1627482440000|2021-07-28 14:27:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982|2976|4
1627482450000|2021-07-28 14:27:30|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.5|2975.5|5
1627482460000|2021-07-28 14:27:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627482470000|2021-07-28 14:27:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627482480000|2021-07-28 14:28:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1627482490000|2021-07-28 14:28:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627482500000|2021-07-28 14:28:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627482510000|2021-07-28 14:28:30|2982.8|2976.8|2984.3|2978.3|2984.3|2978.3|2982.8|2976.8|2
1627482520000|2021-07-28 14:28:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627482540000|2021-07-28 14:29:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1627482550000|2021-07-28 14:29:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1627482560000|2021-07-28 14:29:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1627482570000|2021-07-28 14:29:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1627482580000|2021-07-28 14:29:40|2984.3|2978.3|2985|2979|2985|2979|2983.8|2977.8|6
1627482590000|2021-07-28 14:29:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1627482600000|2021-07-28 14:30:00|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|7
1627482610000|2021-07-28 14:30:10|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|5
1627482620000|2021-07-28 14:30:20|2988|2982|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|6
1627482630000|2021-07-28 14:30:30|2987.5|2981.5|2986.5|2980.5|2987.8|2981.8|2986.5|2980.5|6
1627482640000|2021-07-28 14:30:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1627482660000|2021-07-28 14:31:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1627482670000|2021-07-28 14:31:10|2986.8|2980.8|2987|2981|2988|2982|2986.8|2980.8|9
1627482680000|2021-07-28 14:31:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1627482690000|2021-07-28 14:31:30|2986.8|2980.8|2987|2981|2987|2981|2986|2980|4
1627482700000|2021-07-28 14:31:40|2985.8|2979.8|2986.5|2980.5|2987|2981|2985.8|2979.8|9
1627482710000|2021-07-28 14:31:50|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|5
1627482720000|2021-07-28 14:32:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1627482730000|2021-07-28 14:32:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627482740000|2021-07-28 14:32:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1627482750000|2021-07-28 14:32:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1627482760000|2021-07-28 14:32:40|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|6
1627482770000|2021-07-28 14:32:50|2986.3|2980.3|2987.3|2981.3|2987.5|2981.5|2986.3|2980.3|7
1627482780000|2021-07-28 14:33:00|2987|2981|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|6
1627482790000|2021-07-28 14:33:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1627482800000|2021-07-28 14:33:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1627482820000|2021-07-28 14:33:40|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1627482830000|2021-07-28 14:33:50|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1627482850000|2021-07-28 14:34:10|2987.5|2981.5|2988.5|2982.5|2988.8|2982.8|2987.5|2981.5|9
1627482860000|2021-07-28 14:34:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627482870000|2021-07-28 14:34:30|2988.8|2982.8|2986.5|2980.5|2988.8|2982.8|2986.5|2980.5|7
1627482880000|2021-07-28 14:34:40|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|6
1627482890000|2021-07-28 14:34:50|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1627482900000|2021-07-28 14:35:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1627482910000|2021-07-28 14:35:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|4
1627482920000|2021-07-28 14:35:20|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1627482930000|2021-07-28 14:35:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1627482940000|2021-07-28 14:35:40|2989|2983|2990|2984|2990|2984|2989|2983|4
1627482950000|2021-07-28 14:35:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1627482980000|2021-07-28 14:36:20|2989|2983|2987.5|2981.5|2989.5|2983.5|2987.3|2981.3|9
1627482990000|2021-07-28 14:36:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986|2980|4
1627483000000|2021-07-28 14:36:40|2986.8|2980.8|2987|2981|2987|2981|2986|2980|5
1627483020000|2021-07-28 14:37:00|2987.3|2981.3|2989|2983|2989|2983|2987.3|2981.3|7
1627483030000|2021-07-28 14:37:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627483050000|2021-07-28 14:37:30|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1627483060000|2021-07-28 14:37:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1627483070000|2021-07-28 14:37:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1627483080000|2021-07-28 14:38:00|2990.3|2984.3|2991.3|2985.3|2991.5|2985.5|2990.3|2984.3|10
1627483090000|2021-07-28 14:38:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627483100000|2021-07-28 14:38:20|2991.3|2985.3|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1627483130000|2021-07-28 14:38:50|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|6
1627483140000|2021-07-28 14:39:00|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|6
1627483170000|2021-07-28 14:39:30|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1627483190000|2021-07-28 14:39:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627483200000|2021-07-28 14:40:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|5
1627483210000|2021-07-28 14:40:10|2989|2983|2988|2982|2989|2983|2988|2982|4
1627483220000|2021-07-28 14:40:20|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|4
1627483240000|2021-07-28 14:40:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1627483250000|2021-07-28 14:40:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627483260000|2021-07-28 14:41:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|5
1627483270000|2021-07-28 14:41:10|2989|2983|2986.8|2980.8|2989|2983|2986.3|2980.3|12
1627483280000|2021-07-28 14:41:20|2986.5|2980.5|2984.8|2978.8|2986.5|2980.5|2984.8|2978.8|7
1627483290000|2021-07-28 14:41:30|2985|2979|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|6
1627483300000|2021-07-28 14:41:40|2984.3|2978.3|2984|2978|2985.5|2979.5|2984|2978|11
1627483310000|2021-07-28 14:41:50|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983|2977|10
1627483320000|2021-07-28 14:42:00|2982.8|2976.8|2984.8|2978.8|2984.8|2978.8|2982.8|2976.8|7
1627483330000|2021-07-28 14:42:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1627483340000|2021-07-28 14:42:20|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|5
1627483350000|2021-07-28 14:42:30|2984|2978|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|6
1627483360000|2021-07-28 14:42:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982|2976|6
1627483370000|2021-07-28 14:42:50|2983|2977|2982.5|2976.5|2983|2977|2982.3|2976.3|5
1627483380000|2021-07-28 14:43:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627483400000|2021-07-28 14:43:20|2982.5|2976.5|2984|2978|2984|2978|2982.5|2976.5|7
1627483410000|2021-07-28 14:43:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627483420000|2021-07-28 14:43:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1627483440000|2021-07-28 14:44:00|2984|2978|2984.8|2978.8|2985.5|2979.5|2984|2978|12
1627483450000|2021-07-28 14:44:10|2985|2979|2985.8|2979.8|2985.8|2979.8|2984.3|2978.3|8
1627483460000|2021-07-28 14:44:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|4
1627483470000|2021-07-28 14:44:30|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|6
1627483480000|2021-07-28 14:44:40|2984|2978|2985|2979|2985.8|2979.8|2984|2978|10
1627483490000|2021-07-28 14:44:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.8|2977.8|6
1627483500000|2021-07-28 14:45:00|2983.8|2977.8|2983.5|2977.5|2984|2978|2983|2977|8
1627483520000|2021-07-28 14:45:20|2983.3|2977.3|2981.5|2975.5|2983.3|2977.3|2981.5|2975.5|4
1627483530000|2021-07-28 14:45:30|2981.8|2975.8|2981.3|2975.3|2982|2976|2981|2975|8
1627483540000|2021-07-28 14:45:40|2981.8|2975.8|2983.5|2977.5|2983.5|2977.5|2981.8|2975.8|8
1627483550000|2021-07-28 14:45:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1627483560000|2021-07-28 14:46:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|3
1627483570000|2021-07-28 14:46:10|2982|2976|2980.5|2974.5|2982|2976|2980.3|2974.3|10
1627483580000|2021-07-28 14:46:20|2981|2975|2980.8|2974.8|2981|2975|2980.5|2974.5|5
1627483600000|2021-07-28 14:46:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627483610000|2021-07-28 14:46:50|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979|2973|5
1627483620000|2021-07-28 14:47:00|2979.5|2973.5|2979|2973|2980|2974|2979|2973|5
1627483630000|2021-07-28 14:47:10|2979.3|2973.3|2979.5|2973.5|2980|2974|2979.3|2973.3|6
1627483640000|2021-07-28 14:47:20|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|6
1627483650000|2021-07-28 14:47:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1627483660000|2021-07-28 14:47:40|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|6
1627483670000|2021-07-28 14:47:50|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1627483680000|2021-07-28 14:48:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627483690000|2021-07-28 14:48:10|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.5|2971.5|5
1627483700000|2021-07-28 14:48:20|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|4
1627483710000|2021-07-28 14:48:30|2977.8|2971.8|2979|2973|2979|2973|2977.8|2971.8|6
1627483720000|2021-07-28 14:48:40|2979.3|2973.3|2979|2973|2979.8|2973.8|2979|2973|5
1627483750000|2021-07-28 14:49:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627483760000|2021-07-28 14:49:20|2979|2973|2978|2972|2979.5|2973.5|2977.8|2971.8|7
1627483770000|2021-07-28 14:49:30|2977.8|2971.8|2977.3|2971.3|2978|2972|2977|2971|8
1627483790000|2021-07-28 14:49:50|2977|2971|2975|2969|2977|2971|2974.8|2968.8|4
1627483800000|2021-07-28 14:50:00|2974.5|2968.5|2976.8|2970.8|2977|2971|2974.5|2968.5|10
1627483810000|2021-07-28 14:50:10|2977|2971|2978.8|2972.8|2978.8|2972.8|2977|2971|5
1627483820000|2021-07-28 14:50:20|2979|2973|2978.8|2972.8|2979|2973|2978.3|2972.3|8
1627483830000|2021-07-28 14:50:30|2979|2973|2980|2974|2980|2974|2979|2973|3
1627483840000|2021-07-28 14:50:40|2979.8|2973.8|2981.8|2975.8|2981.8|2975.8|2979.8|2973.8|6
1627483850000|2021-07-28 14:50:50|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1627483860000|2021-07-28 14:51:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627483870000|2021-07-28 14:51:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627483880000|2021-07-28 14:51:20|2983|2977|2984.8|2978.8|2984.8|2978.8|2983|2977|5
1627483890000|2021-07-28 14:51:30|2984.5|2978.5|2985|2979|2985.3|2979.3|2984.3|2978.3|6
1627483900000|2021-07-28 14:51:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1627483920000|2021-07-28 14:52:00|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|6
1627483930000|2021-07-28 14:52:10|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1627483940000|2021-07-28 14:52:20|2987|2981|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|6
1627483950000|2021-07-28 14:52:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627483960000|2021-07-28 14:52:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627483970000|2021-07-28 14:52:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627483980000|2021-07-28 14:53:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1627483990000|2021-07-28 14:53:10|2986.5|2980.5|2985.3|2979.3|2986.5|2980.5|2985.3|2979.3|4
1627484010000|2021-07-28 14:53:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1627484020000|2021-07-28 14:53:40|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|3
1627484040000|2021-07-28 14:54:00|2986.8|2980.8|2987|2981|2987|2981|2985.8|2979.8|7
1627484050000|2021-07-28 14:54:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1627484060000|2021-07-28 14:54:20|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1627484070000|2021-07-28 14:54:30|2986.3|2980.3|2987|2981|2987.3|2981.3|2986.3|2980.3|3
1627484080000|2021-07-28 14:54:40|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.8|2980.8|5
1627484090000|2021-07-28 14:54:50|2988|2982|2986.8|2980.8|2988|2982|2986.8|2980.8|4
1627484100000|2021-07-28 14:55:00|2986.3|2980.3|2988|2982|2988.3|2982.3|2986.3|2980.3|10
1627484110000|2021-07-28 14:55:10|2988.3|2982.3|2989.8|2983.8|2989.8|2983.8|2987.8|2981.8|10
1627484120000|2021-07-28 14:55:20|2990|2984|2988.8|2982.8|2990|2984|2988.5|2982.5|10
1627484130000|2021-07-28 14:55:30|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2986.3|2980.3|11
1627484140000|2021-07-28 14:55:40|2988.3|2982.3|2985.8|2979.8|2988.3|2982.3|2985.8|2979.8|9
1627484150000|2021-07-28 14:55:50|2985.5|2979.5|2984.3|2978.3|2985.8|2979.8|2984|2978|7
1627484160000|2021-07-28 14:56:00|2984.8|2978.8|2984|2978|2984.8|2978.8|2983.8|2977.8|7
1627484170000|2021-07-28 14:56:10|2984.3|2978.3|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|8
1627484180000|2021-07-28 14:56:20|2985.3|2979.3|2984|2978|2986|2980|2984|2978|11
1627484190000|2021-07-28 14:56:30|2983.8|2977.8|2981.8|2975.8|2983.8|2977.8|2981.8|2975.8|8
1627484200000|2021-07-28 14:56:40|2982|2976|2981.5|2975.5|2982|2976|2981.3|2975.3|8
1627484210000|2021-07-28 14:56:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627484220000|2021-07-28 14:57:00|2980.8|2974.8|2982.8|2976.8|2982.8|2976.8|2980.8|2974.8|5
1627484230000|2021-07-28 14:57:10|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.5|2975.5|5
1627484240000|2021-07-28 14:57:20|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1627484250000|2021-07-28 14:57:30|2981|2975|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|4
1627484260000|2021-07-28 14:57:40|2982|2976|2980.8|2974.8|2982.3|2976.3|2980.8|2974.8|8
1627484270000|2021-07-28 14:57:50|2981|2975|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1627484280000|2021-07-28 14:58:00|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|6
1627484290000|2021-07-28 14:58:10|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|7
1627484300000|2021-07-28 14:58:20|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1627484310000|2021-07-28 14:58:30|2981|2975|2981.8|2975.8|2982.3|2976.3|2981|2975|6
1627484320000|2021-07-28 14:58:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981|2975|6
1627484340000|2021-07-28 14:59:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1627484350000|2021-07-28 14:59:10|2981.5|2975.5|2979.3|2973.3|2981.8|2975.8|2979.3|2973.3|10
1627484360000|2021-07-28 14:59:20|2979|2973|2979.8|2973.8|2980|2974|2978.3|2972.3|13
1627484370000|2021-07-28 14:59:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|8
1627484380000|2021-07-28 14:59:40|2980|2974|2978.5|2972.5|2980|2974|2978.3|2972.3|7
1627484390000|2021-07-28 14:59:50|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2977.3|2971.3|9
1627484400000|2021-07-28 15:00:00|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|8
1627484410000|2021-07-28 15:00:10|2977.8|2971.8|2978|2972|2978.5|2972.5|2977.8|2971.8|5
1627484420000|2021-07-28 15:00:20|2978.3|2972.3|2978.8|2972.8|2979|2973|2978.3|2972.3|3
1627484430000|2021-07-28 15:00:30|2979|2973|2979.3|2973.3|2979.8|2973.8|2979|2973|8
1627484440000|2021-07-28 15:00:40|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1627484450000|2021-07-28 15:00:50|2979|2973|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|7
1627484460000|2021-07-28 15:01:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1627484470000|2021-07-28 15:01:10|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1627484480000|2021-07-28 15:01:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1627484490000|2021-07-28 15:01:30|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|5
1627484500000|2021-07-28 15:01:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|4
1627484510000|2021-07-28 15:01:50|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|5
1627484520000|2021-07-28 15:02:00|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|4
1627484530000|2021-07-28 15:02:10|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1627484540000|2021-07-28 15:02:20|2979|2973|2980|2974|2980|2974|2979|2973|4
1627484560000|2021-07-28 15:02:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1627484570000|2021-07-28 15:02:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1627484590000|2021-07-28 15:03:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627484600000|2021-07-28 15:03:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1627484610000|2021-07-28 15:03:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1627484620000|2021-07-28 15:03:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627484630000|2021-07-28 15:03:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627484640000|2021-07-28 15:04:00|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|3
1627484650000|2021-07-28 15:04:10|2978.3|2972.3|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|4
1627484660000|2021-07-28 15:04:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|5
1627484670000|2021-07-28 15:04:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627484680000|2021-07-28 15:04:40|2978|2972|2977|2971|2978|2972|2977|2971|3
1627484700000|2021-07-28 15:05:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627484720000|2021-07-28 15:05:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627484740000|2021-07-28 15:05:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1627484760000|2021-07-28 15:06:00|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1627484780000|2021-07-28 15:06:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1627484790000|2021-07-28 15:06:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1627484800000|2021-07-28 15:06:40|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1627484810000|2021-07-28 15:06:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1627484840000|2021-07-28 15:07:20|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|4
1627484850000|2021-07-28 15:07:30|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|4
1627484860000|2021-07-28 15:07:40|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627484870000|2021-07-28 15:07:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627484900000|2021-07-28 15:08:20|2977.3|2971.3|2978.8|2972.8|2978.8|2972.8|2977.3|2971.3|2
1627484910000|2021-07-28 15:08:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627484920000|2021-07-28 15:08:40|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|2
1627484930000|2021-07-28 15:08:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1627484950000|2021-07-28 15:09:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1627484960000|2021-07-28 15:09:20|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627484970000|2021-07-28 15:09:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627484980000|2021-07-28 15:09:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627485000000|2021-07-28 15:10:00|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|4
1627485010000|2021-07-28 15:10:10|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|2
1627485020000|2021-07-28 15:10:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627485030000|2021-07-28 15:10:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|2
1627485040000|2021-07-28 15:10:40|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|7
1627485050000|2021-07-28 15:10:50|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1627485060000|2021-07-28 15:11:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1627485070000|2021-07-28 15:11:10|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|5
1627485080000|2021-07-28 15:11:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627485090000|2021-07-28 15:11:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1627485100000|2021-07-28 15:11:40|2977.3|2971.3|2978.3|2972.3|2978.8|2972.8|2977.3|2971.3|7
1627485110000|2021-07-28 15:11:50|2978|2972|2980.3|2974.3|2980.3|2974.3|2978|2972|4
1627485120000|2021-07-28 15:12:00|2980|2974|2979|2973|2980|2974|2979|2973|4
1627485130000|2021-07-28 15:12:10|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1627485140000|2021-07-28 15:12:20|2978|2972|2977|2971|2978|2972|2977|2971|5
1627485150000|2021-07-28 15:12:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627485160000|2021-07-28 15:12:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1627485170000|2021-07-28 15:12:50|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|4
1627485180000|2021-07-28 15:13:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1627485190000|2021-07-28 15:13:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1627485200000|2021-07-28 15:13:20|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|5
1627485210000|2021-07-28 15:13:30|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|4
1627485220000|2021-07-28 15:13:40|2977|2971|2976.8|2970.8|2977|2971|2976.5|2970.5|5
1627485230000|2021-07-28 15:13:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1627485240000|2021-07-28 15:14:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627485270000|2021-07-28 15:14:30|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|4
1627485280000|2021-07-28 15:14:40|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1627485290000|2021-07-28 15:14:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627485300000|2021-07-28 15:15:00|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976|2970|5
1627485310000|2021-07-28 15:15:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1627485320000|2021-07-28 15:15:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627485330000|2021-07-28 15:15:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627485340000|2021-07-28 15:15:40|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976|2970|5
1627485350000|2021-07-28 15:15:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1627485360000|2021-07-28 15:16:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627485370000|2021-07-28 15:16:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627485380000|2021-07-28 15:16:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627485390000|2021-07-28 15:16:30|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.3|2970.3|8
1627485400000|2021-07-28 15:16:40|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627485410000|2021-07-28 15:16:50|2977.3|2971.3|2976.3|2970.3|2977.5|2971.5|2976.3|2970.3|7
1627485420000|2021-07-28 15:17:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627485480000|2021-07-28 15:18:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|3
1627485490000|2021-07-28 15:18:10|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|4
1627485500000|2021-07-28 15:18:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|7
1627485510000|2021-07-28 15:18:30|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|4
1627485540000|2021-07-28 15:19:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1627485550000|2021-07-28 15:19:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627485590000|2021-07-28 15:19:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627485600000|2021-07-28 15:20:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|4
1627485620000|2021-07-28 15:20:20|2976.8|2970.8|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1627485640000|2021-07-28 15:20:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1627485740000|2021-07-28 15:22:20|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1627485750000|2021-07-28 15:22:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1627485810000|2021-07-28 15:23:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|4
1627485820000|2021-07-28 15:23:40|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1627485850000|2021-07-28 15:24:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1627485880000|2021-07-28 15:24:40|2975|2969|2975|2969|2975|2969|2974.8|2968.8|3
1627485890000|2021-07-28 15:24:50|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1627485900000|2021-07-28 15:25:00|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|2
1627485910000|2021-07-28 15:25:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1627485920000|2021-07-28 15:25:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627485950000|2021-07-28 15:25:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627485960000|2021-07-28 15:26:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627485970000|2021-07-28 15:26:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627485990000|2021-07-28 15:26:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627486000000|2021-07-28 15:26:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627486010000|2021-07-28 15:26:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627486020000|2021-07-28 15:27:00|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627486030000|2021-07-28 15:27:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1627486040000|2021-07-28 15:27:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1627486070000|2021-07-28 15:27:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|5
1627486080000|2021-07-28 15:28:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1627486090000|2021-07-28 15:28:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627486100000|2021-07-28 15:28:20|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1627486110000|2021-07-28 15:28:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1627486120000|2021-07-28 15:28:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627486160000|2021-07-28 15:29:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627486180000|2021-07-28 15:29:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627486210000|2021-07-28 15:30:10|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1627486220000|2021-07-28 15:30:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627486230000|2021-07-28 15:30:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1627486240000|2021-07-28 15:30:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|5
1627486250000|2021-07-28 15:30:50|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1627486260000|2021-07-28 15:31:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627486280000|2021-07-28 15:31:20|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|2
1627486300000|2021-07-28 15:31:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1627486310000|2021-07-28 15:31:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627486320000|2021-07-28 15:32:00|2975|2969|2974|2968|2975|2969|2974|2968|4
1627486330000|2021-07-28 15:32:10|2974.3|2968.3|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|4
1627486340000|2021-07-28 15:32:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1627486350000|2021-07-28 15:32:30|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1627486370000|2021-07-28 15:32:50|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627486380000|2021-07-28 15:33:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|5
1627486390000|2021-07-28 15:33:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1627486400000|2021-07-28 15:33:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1627486410000|2021-07-28 15:33:30|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1627486440000|2021-07-28 15:34:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627486450000|2021-07-28 15:34:10|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|3
1627486470000|2021-07-28 15:34:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627486480000|2021-07-28 15:34:40|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|5
1627486490000|2021-07-28 15:34:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627486510000|2021-07-28 15:35:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627486520000|2021-07-28 15:35:20|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|4
1627486530000|2021-07-28 15:35:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627486540000|2021-07-28 15:35:40|2973.8|2967.8|2975|2969|2975.3|2969.3|2973.8|2967.8|3
1627486550000|2021-07-28 15:35:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627486560000|2021-07-28 15:36:00|2974.5|2968.5|2975.5|2969.5|2975.8|2969.8|2974.5|2968.5|4
1627486570000|2021-07-28 15:36:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627486580000|2021-07-28 15:36:20|2975.8|2969.8|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|4
1627486590000|2021-07-28 15:36:30|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1627486600000|2021-07-28 15:36:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627486610000|2021-07-28 15:36:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1627486620000|2021-07-28 15:37:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2972.8|2966.8|4
1627486630000|2021-07-28 15:37:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627486640000|2021-07-28 15:37:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627486650000|2021-07-28 15:37:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1627486690000|2021-07-28 15:38:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627486700000|2021-07-28 15:38:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627486710000|2021-07-28 15:38:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|4
1627486730000|2021-07-28 15:38:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627486740000|2021-07-28 15:39:00|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.3|2967.3|9
1627486750000|2021-07-28 15:39:10|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|5
1627486760000|2021-07-28 15:39:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|4
1627486770000|2021-07-28 15:39:30|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1627486780000|2021-07-28 15:39:40|2973.3|2967.3|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1627486790000|2021-07-28 15:39:50|2973|2967|2972|2966|2973|2967|2972|2966|4
1627486800000|2021-07-28 15:40:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1627486810000|2021-07-28 15:40:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627486820000|2021-07-28 15:40:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627486840000|2021-07-28 15:40:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1627486920000|2021-07-28 15:42:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627486930000|2021-07-28 15:42:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627486940000|2021-07-28 15:42:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627486950000|2021-07-28 15:42:30|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1627486960000|2021-07-28 15:42:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627486970000|2021-07-28 15:42:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627487000000|2021-07-28 15:43:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487020000|2021-07-28 15:43:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1627487040000|2021-07-28 15:44:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|6
1627487060000|2021-07-28 15:44:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487090000|2021-07-28 15:44:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627487100000|2021-07-28 15:45:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487110000|2021-07-28 15:45:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627487240000|2021-07-28 15:47:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487250000|2021-07-28 15:47:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627487270000|2021-07-28 15:47:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627487280000|2021-07-28 15:48:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487300000|2021-07-28 15:48:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627487310000|2021-07-28 15:48:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487320000|2021-07-28 15:48:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627487360000|2021-07-28 15:49:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627487380000|2021-07-28 15:49:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|3
1627487400000|2021-07-28 15:50:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487410000|2021-07-28 15:50:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627487470000|2021-07-28 15:51:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627487480000|2021-07-28 15:51:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627487520000|2021-07-28 15:52:00|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627487530000|2021-07-28 15:52:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627487560000|2021-07-28 15:52:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627487580000|2021-07-28 15:53:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1627487590000|2021-07-28 15:53:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627487600000|2021-07-28 15:53:20|2972.5|2966.5|2973.8|2967.8|2974|2968|2972.5|2966.5|5
1627487610000|2021-07-28 15:53:30|2974.3|2968.3|2974.8|2968.8|2975.3|2969.3|2973.8|2967.8|12
1627487620000|2021-07-28 15:53:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1627487630000|2021-07-28 15:53:50|2976|2970|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|11
1627487640000|2021-07-28 15:54:00|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973.8|2967.8|5
1627487650000|2021-07-28 15:54:10|2975|2969|2975.5|2969.5|2975.8|2969.8|2974.8|2968.8|8
1627487660000|2021-07-28 15:54:20|2975.8|2969.8|2976|2970|2976|2970|2975.3|2969.3|3
1627487670000|2021-07-28 15:54:30|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|4
1627487680000|2021-07-28 15:54:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1627487700000|2021-07-28 15:55:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1627487710000|2021-07-28 15:55:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1627487720000|2021-07-28 15:55:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627487730000|2021-07-28 15:55:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1627487740000|2021-07-28 15:55:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|4
1627487760000|2021-07-28 15:56:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627487770000|2021-07-28 15:56:10|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1627487780000|2021-07-28 15:56:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1627487790000|2021-07-28 15:56:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1627487800000|2021-07-28 15:56:40|2974.3|2968.3|2972.5|2966.5|2974.3|2968.3|2972.5|2966.5|4
1627487810000|2021-07-28 15:56:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627487830000|2021-07-28 15:57:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627487840000|2021-07-28 15:57:20|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1627487850000|2021-07-28 15:57:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627487860000|2021-07-28 15:57:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627487900000|2021-07-28 15:58:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|3
1627487920000|2021-07-28 15:58:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627487980000|2021-07-28 15:59:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627487990000|2021-07-28 15:59:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627488000000|2021-07-28 16:00:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627488040000|2021-07-28 16:00:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627488060000|2021-07-28 16:01:00|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627488070000|2021-07-28 16:01:10|2970.8|2964.8|2972.3|2966.3|2972.3|2966.3|2970.8|2964.8|6
1627488120000|2021-07-28 16:02:00|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627488140000|2021-07-28 16:02:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627488180000|2021-07-28 16:03:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1627488240000|2021-07-28 16:04:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627488280000|2021-07-28 16:04:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627488290000|2021-07-28 16:04:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627488300000|2021-07-28 16:05:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1627488360000|2021-07-28 16:06:00|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1627488390000|2021-07-28 16:06:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627488460000|2021-07-28 16:07:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627488480000|2021-07-28 16:08:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|3
1627488540000|2021-07-28 16:09:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627488550000|2021-07-28 16:09:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627488610000|2021-07-28 16:10:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627488650000|2021-07-28 16:10:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627488660000|2021-07-28 16:11:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627488680000|2021-07-28 16:11:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627488710000|2021-07-28 16:11:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627488720000|2021-07-28 16:12:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627488730000|2021-07-28 16:12:10|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1627488760000|2021-07-28 16:12:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627488950000|2021-07-28 16:15:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627489050000|2021-07-28 16:17:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627489080000|2021-07-28 16:18:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627489090000|2021-07-28 16:18:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627489100000|2021-07-28 16:18:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1627489120000|2021-07-28 16:18:40|2972.5|2966.5|2972.5|2966.5|2973|2967|2972.3|2966.3|6
1627489150000|2021-07-28 16:19:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627489170000|2021-07-28 16:19:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627489180000|2021-07-28 16:19:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627489200000|2021-07-28 16:20:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627489210000|2021-07-28 16:20:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627489270000|2021-07-28 16:21:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627489300000|2021-07-28 16:21:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627489320000|2021-07-28 16:22:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627489330000|2021-07-28 16:22:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627489450000|2021-07-28 16:24:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627489490000|2021-07-28 16:24:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627489550000|2021-07-28 16:25:50|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2969.9|2963.9|5
1627489560000|2021-07-28 16:26:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627489820000|2021-07-28 16:30:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627489830000|2021-07-28 16:30:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627489840000|2021-07-28 16:30:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627490010000|2021-07-28 16:33:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1627490030000|2021-07-28 16:33:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1627490040000|2021-07-28 16:34:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627490100000|2021-07-28 16:35:00|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1627490110000|2021-07-28 16:35:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627490120000|2021-07-28 16:35:20|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1627490180000|2021-07-28 16:36:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627490220000|2021-07-28 16:37:00|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1627490260000|2021-07-28 16:37:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627490270000|2021-07-28 16:37:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627490280000|2021-07-28 16:38:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627490310000|2021-07-28 16:38:30|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1627490330000|2021-07-28 16:38:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627490340000|2021-07-28 16:39:00|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|5
1627490350000|2021-07-28 16:39:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627490440000|2021-07-28 16:40:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627490520000|2021-07-28 16:42:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627490540000|2021-07-28 16:42:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1627490560000|2021-07-28 16:42:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627490570000|2021-07-28 16:42:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627490580000|2021-07-28 16:43:00|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1627490610000|2021-07-28 16:43:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627490620000|2021-07-28 16:43:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627490630000|2021-07-28 16:43:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627490640000|2021-07-28 16:44:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627490650000|2021-07-28 16:44:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627490660000|2021-07-28 16:44:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1627490670000|2021-07-28 16:44:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627490720000|2021-07-28 16:45:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627490740000|2021-07-28 16:45:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627490820000|2021-07-28 16:47:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1627490830000|2021-07-28 16:47:10|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|4
1627490840000|2021-07-28 16:47:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627490850000|2021-07-28 16:47:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627490860000|2021-07-28 16:47:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627491070000|2021-07-28 16:51:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627491080000|2021-07-28 16:51:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627491130000|2021-07-28 16:52:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627491140000|2021-07-28 16:52:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627491220000|2021-07-28 16:53:40|2970|2964|2969.8|2963.8|2970|2964|2968.8|2962.8|6
1627491240000|2021-07-28 16:54:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627491250000|2021-07-28 16:54:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627491300000|2021-07-28 16:55:00|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1627491420000|2021-07-28 16:57:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1627491450000|2021-07-28 16:57:30|2970.1|2964.1|2969.6|2963.6|2970.1|2964.1|2969.6|2963.6|2
1627491460000|2021-07-28 16:57:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1627491550000|2021-07-28 16:59:10|2970.1|2964.1|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|2
1627516920000|2021-07-29 00:02:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1627517000000|2021-07-29 00:03:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627517360000|2021-07-29 00:09:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627517720000|2021-07-29 00:15:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1627518420000|2021-07-29 00:27:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627518790000|2021-07-29 00:33:10|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|2
1627518800000|2021-07-29 00:33:20|2968|2962|2965.5|2959.5|2968|2962|2965.5|2959.5|2
1627519020000|2021-07-29 00:37:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627519030000|2021-07-29 00:37:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627519120000|2021-07-29 00:38:40|2967|2961|2967.8|2961.8|2968|2962|2966.8|2960.8|6
1627519130000|2021-07-29 00:38:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627519200000|2021-07-29 00:40:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627519240000|2021-07-29 00:40:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1627519310000|2021-07-29 00:41:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627519320000|2021-07-29 00:42:00|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2968.8|2962.8|8
1627519330000|2021-07-29 00:42:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627519370000|2021-07-29 00:42:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627519550000|2021-07-29 00:45:50|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|2
1627519560000|2021-07-29 00:46:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|4
1627519600000|2021-07-29 00:46:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627519780000|2021-07-29 00:49:40|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|2
1627519790000|2021-07-29 00:49:50|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|3
1627519800000|2021-07-29 00:50:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1627519820000|2021-07-29 00:50:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1627519830000|2021-07-29 00:50:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627519850000|2021-07-29 00:50:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627519870000|2021-07-29 00:51:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627520040000|2021-07-29 00:54:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1627520210000|2021-07-29 00:56:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627520350000|2021-07-29 00:59:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627520400000|2021-07-29 01:00:00|2973.3|2967.3|2975.8|2969.8|2977.8|2971.8|2973.3|2967.3|14
1627520410000|2021-07-29 01:00:10|2975.5|2969.5|2977.8|2971.8|2978|2972|2975.5|2969.5|14
1627520420000|2021-07-29 01:00:20|2977|2971|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|7
1627520430000|2021-07-29 01:00:30|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1627520440000|2021-07-29 01:00:40|2978.3|2972.3|2978|2972|2978.8|2972.8|2978|2972|6
1627520450000|2021-07-29 01:00:50|2977.8|2971.8|2979.3|2973.3|2979.5|2973.5|2977.8|2971.8|9
1627520460000|2021-07-29 01:01:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1627520470000|2021-07-29 01:01:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627520480000|2021-07-29 01:01:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1627520500000|2021-07-29 01:01:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627520510000|2021-07-29 01:01:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627520520000|2021-07-29 01:02:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627520530000|2021-07-29 01:02:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627520560000|2021-07-29 01:02:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627520580000|2021-07-29 01:03:00|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|4
1627520590000|2021-07-29 01:03:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1627520600000|2021-07-29 01:03:20|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|4
1627520630000|2021-07-29 01:03:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627520640000|2021-07-29 01:04:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627520650000|2021-07-29 01:04:10|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|4
1627520660000|2021-07-29 01:04:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627520670000|2021-07-29 01:04:30|2976|2970|2977.3|2971.3|2977.3|2971.3|2976|2970|2
1627520690000|2021-07-29 01:04:50|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1627520700000|2021-07-29 01:05:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1627520710000|2021-07-29 01:05:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627520720000|2021-07-29 01:05:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627520740000|2021-07-29 01:05:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627520750000|2021-07-29 01:05:50|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627520760000|2021-07-29 01:06:00|2976.5|2970.5|2978.3|2972.3|2978.3|2972.3|2976.5|2970.5|7
1627520770000|2021-07-29 01:06:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627520780000|2021-07-29 01:06:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627520790000|2021-07-29 01:06:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627520800000|2021-07-29 01:06:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627520810000|2021-07-29 01:06:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627520820000|2021-07-29 01:07:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627520830000|2021-07-29 01:07:10|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1627520840000|2021-07-29 01:07:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627520850000|2021-07-29 01:07:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627520870000|2021-07-29 01:07:50|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979|2973|8
1627520880000|2021-07-29 01:08:00|2979.3|2973.3|2979|2973|2979.8|2973.8|2979|2973|8
1627520890000|2021-07-29 01:08:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1627520900000|2021-07-29 01:08:20|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1627520910000|2021-07-29 01:08:30|2979.3|2973.3|2979.8|2973.8|2980.5|2974.5|2979.3|2973.3|6
1627520920000|2021-07-29 01:08:40|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|5
1627520930000|2021-07-29 01:08:50|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1627520970000|2021-07-29 01:09:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1627520980000|2021-07-29 01:09:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1627520990000|2021-07-29 01:09:50|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1627521000000|2021-07-29 01:10:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1627521010000|2021-07-29 01:10:10|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.3|2975.3|5
1627521020000|2021-07-29 01:10:20|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|5
1627521030000|2021-07-29 01:10:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627521060000|2021-07-29 01:11:00|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|5
1627521070000|2021-07-29 01:11:10|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2978.8|2972.8|8
1627521080000|2021-07-29 01:11:20|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978.3|2972.3|9
1627521090000|2021-07-29 01:11:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1627521100000|2021-07-29 01:11:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627521120000|2021-07-29 01:12:00|2978|2972|2977.5|2971.5|2978|2972|2977.3|2971.3|5
1627521130000|2021-07-29 01:12:10|2977.8|2971.8|2978|2972|2978.3|2972.3|2977.8|2971.8|3
1627521140000|2021-07-29 01:12:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627521150000|2021-07-29 01:12:30|2977|2971|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1627521160000|2021-07-29 01:12:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627521200000|2021-07-29 01:13:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627521210000|2021-07-29 01:13:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627521230000|2021-07-29 01:13:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1627521250000|2021-07-29 01:14:10|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1627521280000|2021-07-29 01:14:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627521290000|2021-07-29 01:14:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1627521300000|2021-07-29 01:15:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1627521310000|2021-07-29 01:15:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1627521320000|2021-07-29 01:15:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627521340000|2021-07-29 01:15:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627521350000|2021-07-29 01:15:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1627521380000|2021-07-29 01:16:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627521390000|2021-07-29 01:16:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627521410000|2021-07-29 01:16:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627521420000|2021-07-29 01:17:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1627521470000|2021-07-29 01:17:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627521480000|2021-07-29 01:18:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627521500000|2021-07-29 01:18:20|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1627521520000|2021-07-29 01:18:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627521530000|2021-07-29 01:18:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627521560000|2021-07-29 01:19:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627521570000|2021-07-29 01:19:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627521580000|2021-07-29 01:19:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627521590000|2021-07-29 01:19:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627521600000|2021-07-29 01:20:00|2975|2969|2976|2970|2976.8|2970.8|2975|2969|10
1627521610000|2021-07-29 01:20:10|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627521620000|2021-07-29 01:20:20|2975.5|2969.5|2975.5|2969.5|2976|2970|2975.5|2969.5|4
1627521630000|2021-07-29 01:20:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627521640000|2021-07-29 01:20:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627521660000|2021-07-29 01:21:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627521680000|2021-07-29 01:21:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|4
1627521690000|2021-07-29 01:21:30|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627521720000|2021-07-29 01:22:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627521730000|2021-07-29 01:22:10|2976.3|2970.3|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|5
1627521740000|2021-07-29 01:22:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1627521750000|2021-07-29 01:22:30|2976.3|2970.3|2976|2970|2976.5|2970.5|2975.8|2969.8|6
1627521770000|2021-07-29 01:22:50|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1627521780000|2021-07-29 01:23:00|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1627521810000|2021-07-29 01:23:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627521830000|2021-07-29 01:23:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627521850000|2021-07-29 01:24:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627521860000|2021-07-29 01:24:20|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1627521870000|2021-07-29 01:24:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627521880000|2021-07-29 01:24:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627521910000|2021-07-29 01:25:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627521930000|2021-07-29 01:25:30|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627521950000|2021-07-29 01:25:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1627521960000|2021-07-29 01:26:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627521980000|2021-07-29 01:26:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1627522000000|2021-07-29 01:26:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627522010000|2021-07-29 01:26:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627522060000|2021-07-29 01:27:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627522070000|2021-07-29 01:27:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|3
1627522110000|2021-07-29 01:28:30|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|3
1627522130000|2021-07-29 01:28:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1627522140000|2021-07-29 01:29:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627522160000|2021-07-29 01:29:20|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1627522180000|2021-07-29 01:29:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627522200000|2021-07-29 01:30:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627522210000|2021-07-29 01:30:10|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|3
1627522230000|2021-07-29 01:30:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1627522260000|2021-07-29 01:31:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1627522270000|2021-07-29 01:31:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1627522280000|2021-07-29 01:31:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627522370000|2021-07-29 01:32:50|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|3
1627522380000|2021-07-29 01:33:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627522400000|2021-07-29 01:33:20|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1627522420000|2021-07-29 01:33:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627522430000|2021-07-29 01:33:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627522500000|2021-07-29 01:35:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627522540000|2021-07-29 01:35:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627522550000|2021-07-29 01:35:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627522580000|2021-07-29 01:36:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627522590000|2021-07-29 01:36:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627522660000|2021-07-29 01:37:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627522670000|2021-07-29 01:37:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627522690000|2021-07-29 01:38:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627522730000|2021-07-29 01:38:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627522740000|2021-07-29 01:39:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627522780000|2021-07-29 01:39:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627522810000|2021-07-29 01:40:10|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|3
1627522870000|2021-07-29 01:41:10|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1627522900000|2021-07-29 01:41:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627522920000|2021-07-29 01:42:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627522940000|2021-07-29 01:42:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1627522950000|2021-07-29 01:42:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627522980000|2021-07-29 01:43:00|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|7
1627522990000|2021-07-29 01:43:10|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|6
1627523000000|2021-07-29 01:43:20|2975.3|2969.3|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|7
1627523010000|2021-07-29 01:43:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627523020000|2021-07-29 01:43:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627523030000|2021-07-29 01:43:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1627523050000|2021-07-29 01:44:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1627523100000|2021-07-29 01:45:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|3
1627523180000|2021-07-29 01:46:20|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|4
1627523190000|2021-07-29 01:46:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627523210000|2021-07-29 01:46:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1627523280000|2021-07-29 01:48:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627523330000|2021-07-29 01:48:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627523380000|2021-07-29 01:49:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627523390000|2021-07-29 01:49:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627523420000|2021-07-29 01:50:20|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1627523440000|2021-07-29 01:50:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627523470000|2021-07-29 01:51:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627523480000|2021-07-29 01:51:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627523510000|2021-07-29 01:51:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1627523530000|2021-07-29 01:52:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1627523560000|2021-07-29 01:52:40|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|3
1627523570000|2021-07-29 01:52:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627523600000|2021-07-29 01:53:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1627523610000|2021-07-29 01:53:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1627523620000|2021-07-29 01:53:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|6
1627523630000|2021-07-29 01:53:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627523640000|2021-07-29 01:54:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627523650000|2021-07-29 01:54:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1627523660000|2021-07-29 01:54:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1627523690000|2021-07-29 01:54:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627523700000|2021-07-29 01:55:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627523710000|2021-07-29 01:55:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1627523720000|2021-07-29 01:55:20|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1627523730000|2021-07-29 01:55:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627523740000|2021-07-29 01:55:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977|2971|5
1627523750000|2021-07-29 01:55:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627523760000|2021-07-29 01:56:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|4
1627523770000|2021-07-29 01:56:10|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1627523780000|2021-07-29 01:56:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627523800000|2021-07-29 01:56:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627523810000|2021-07-29 01:56:50|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1627523830000|2021-07-29 01:57:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1627523840000|2021-07-29 01:57:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1627523870000|2021-07-29 01:57:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627523900000|2021-07-29 01:58:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1627523920000|2021-07-29 01:58:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627523950000|2021-07-29 01:59:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627524000000|2021-07-29 02:00:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627524010000|2021-07-29 02:00:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627524040000|2021-07-29 02:00:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627524050000|2021-07-29 02:00:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627524060000|2021-07-29 02:01:00|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|6
1627524080000|2021-07-29 02:01:20|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627524120000|2021-07-29 02:02:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627524130000|2021-07-29 02:02:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627524140000|2021-07-29 02:02:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627524210000|2021-07-29 02:03:30|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|3
1627524250000|2021-07-29 02:04:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1627524270000|2021-07-29 02:04:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627524290000|2021-07-29 02:04:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627524300000|2021-07-29 02:05:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627524320000|2021-07-29 02:05:20|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1627524330000|2021-07-29 02:05:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627524340000|2021-07-29 02:05:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627524390000|2021-07-29 02:06:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627524460000|2021-07-29 02:07:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627524470000|2021-07-29 02:07:50|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|4
1627524480000|2021-07-29 02:08:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|5
1627524490000|2021-07-29 02:08:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1627524500000|2021-07-29 02:08:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627524530000|2021-07-29 02:08:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627524550000|2021-07-29 02:09:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627524560000|2021-07-29 02:09:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1627524570000|2021-07-29 02:09:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1627524580000|2021-07-29 02:09:40|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1627524590000|2021-07-29 02:09:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1627524600000|2021-07-29 02:10:00|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.5|2975.5|10
1627524610000|2021-07-29 02:10:10|2982.3|2976.3|2982|2976|2982.5|2976.5|2982|2976|5
1627524620000|2021-07-29 02:10:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.3|2975.3|8
1627524630000|2021-07-29 02:10:30|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1627524640000|2021-07-29 02:10:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1627524650000|2021-07-29 02:10:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627524660000|2021-07-29 02:11:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627524680000|2021-07-29 02:11:20|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|5
1627524690000|2021-07-29 02:11:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627524700000|2021-07-29 02:11:40|2980.8|2974.8|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|5
1627524710000|2021-07-29 02:11:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627524720000|2021-07-29 02:12:00|2980.8|2974.8|2981|2975|2981|2975|2980.5|2974.5|4
1627524730000|2021-07-29 02:12:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627524740000|2021-07-29 02:12:20|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|4
1627524770000|2021-07-29 02:12:50|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|3
1627524780000|2021-07-29 02:13:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1627524790000|2021-07-29 02:13:10|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1627524830000|2021-07-29 02:13:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627524890000|2021-07-29 02:14:50|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1627524900000|2021-07-29 02:15:00|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|4
1627524930000|2021-07-29 02:15:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1627525170000|2021-07-29 02:19:30|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1627525360000|2021-07-29 02:22:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1627525370000|2021-07-29 02:22:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1627525800000|2021-07-29 02:30:00|2976.8|2970.8|2978|2972|2978.5|2972.5|2976.8|2970.8|7
1627525810000|2021-07-29 02:30:10|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627525820000|2021-07-29 02:30:20|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1627525830000|2021-07-29 02:30:30|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1627525840000|2021-07-29 02:30:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|4
1627525850000|2021-07-29 02:30:50|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|3
1627525860000|2021-07-29 02:31:00|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1627525900000|2021-07-29 02:31:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627525930000|2021-07-29 02:32:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1627525970000|2021-07-29 02:32:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1627526000000|2021-07-29 02:33:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1627526020000|2021-07-29 02:33:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627526050000|2021-07-29 02:34:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627526080000|2021-07-29 02:34:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1627526120000|2021-07-29 02:35:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627526170000|2021-07-29 02:36:10|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1627526180000|2021-07-29 02:36:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627526230000|2021-07-29 02:37:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627526260000|2021-07-29 02:37:40|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1627526270000|2021-07-29 02:37:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627526280000|2021-07-29 02:38:00|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1627526290000|2021-07-29 02:38:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1627526300000|2021-07-29 02:38:20|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1627526310000|2021-07-29 02:38:30|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.3|2976.3|8
1627526320000|2021-07-29 02:38:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1627526330000|2021-07-29 02:38:50|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1627526340000|2021-07-29 02:39:00|2982.8|2976.8|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|6
1627526350000|2021-07-29 02:39:10|2983.8|2977.8|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|10
1627526360000|2021-07-29 02:39:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1627526370000|2021-07-29 02:39:30|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1627526380000|2021-07-29 02:39:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1627526390000|2021-07-29 02:39:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1627526400000|2021-07-29 02:40:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|6
1627526410000|2021-07-29 02:40:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1627526420000|2021-07-29 02:40:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627526430000|2021-07-29 02:40:30|2983.5|2977.5|2984.8|2978.8|2984.8|2978.8|2983.5|2977.5|5
1627526440000|2021-07-29 02:40:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|5
1627526450000|2021-07-29 02:40:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1627526470000|2021-07-29 02:41:10|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1627526480000|2021-07-29 02:41:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1627526500000|2021-07-29 02:41:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627526510000|2021-07-29 02:41:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1627526530000|2021-07-29 02:42:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1627526540000|2021-07-29 02:42:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1627526550000|2021-07-29 02:42:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627526560000|2021-07-29 02:42:40|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1627526600000|2021-07-29 02:43:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1627526630000|2021-07-29 02:43:50|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1627526650000|2021-07-29 02:44:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627526680000|2021-07-29 02:44:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627526700000|2021-07-29 02:45:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627526800000|2021-07-29 02:46:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627526950000|2021-07-29 02:49:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1627526960000|2021-07-29 02:49:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1627526970000|2021-07-29 02:49:30|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1627526980000|2021-07-29 02:49:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627527000000|2021-07-29 02:50:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1627527010000|2021-07-29 02:50:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627527020000|2021-07-29 02:50:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627527040000|2021-07-29 02:50:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627527070000|2021-07-29 02:51:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627527080000|2021-07-29 02:51:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1627527100000|2021-07-29 02:51:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627527130000|2021-07-29 02:52:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627527140000|2021-07-29 02:52:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627527150000|2021-07-29 02:52:30|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1627527160000|2021-07-29 02:52:40|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|3
1627527170000|2021-07-29 02:52:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627527230000|2021-07-29 02:53:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627527240000|2021-07-29 02:54:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627527250000|2021-07-29 02:54:10|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1627527280000|2021-07-29 02:54:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627527370000|2021-07-29 02:56:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1627527430000|2021-07-29 02:57:10|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1627527470000|2021-07-29 02:57:50|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|3
1627527480000|2021-07-29 02:58:00|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627527550000|2021-07-29 02:59:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627527570000|2021-07-29 02:59:30|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|2
1627527600000|2021-07-29 03:00:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627527620000|2021-07-29 03:00:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1627527640000|2021-07-29 03:00:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627527650000|2021-07-29 03:00:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627527660000|2021-07-29 03:01:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627527690000|2021-07-29 03:01:30|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1627527700000|2021-07-29 03:01:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627527760000|2021-07-29 03:02:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627527770000|2021-07-29 03:02:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1627527810000|2021-07-29 03:03:30|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|4
1627527990000|2021-07-29 03:06:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1627528000000|2021-07-29 03:06:40|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|4
1627528010000|2021-07-29 03:06:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627528020000|2021-07-29 03:07:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1627528040000|2021-07-29 03:07:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627528050000|2021-07-29 03:07:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627528060000|2021-07-29 03:07:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627528130000|2021-07-29 03:08:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627528160000|2021-07-29 03:09:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627528170000|2021-07-29 03:09:30|2980|2974|2979.8|2973.8|2980|2974|2979.5|2973.5|3
1627528220000|2021-07-29 03:10:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627528230000|2021-07-29 03:10:30|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1627528240000|2021-07-29 03:10:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627528260000|2021-07-29 03:11:00|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1627528270000|2021-07-29 03:11:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1627528300000|2021-07-29 03:11:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1627528360000|2021-07-29 03:12:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627528370000|2021-07-29 03:12:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|3
1627528380000|2021-07-29 03:13:00|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1627528420000|2021-07-29 03:13:40|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|3
1627528460000|2021-07-29 03:14:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1627528470000|2021-07-29 03:14:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1627528480000|2021-07-29 03:14:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1627528510000|2021-07-29 03:15:10|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|5
1627528520000|2021-07-29 03:15:20|2975.3|2969.3|2973.3|2967.3|2975.3|2969.3|2973|2967|7
1627528540000|2021-07-29 03:15:40|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2973.5|2967.5|4
1627528550000|2021-07-29 03:15:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|4
1627528560000|2021-07-29 03:16:00|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1627528580000|2021-07-29 03:16:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627528590000|2021-07-29 03:16:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627528620000|2021-07-29 03:17:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627528630000|2021-07-29 03:17:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627528650000|2021-07-29 03:17:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|4
1627528660000|2021-07-29 03:17:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1627528670000|2021-07-29 03:17:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|4
1627528680000|2021-07-29 03:18:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627528700000|2021-07-29 03:18:20|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|3
1627528710000|2021-07-29 03:18:30|2973.8|2967.8|2974|2968|2974|2968|2973.5|2967.5|4
1627528770000|2021-07-29 03:19:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627528790000|2021-07-29 03:19:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627528810000|2021-07-29 03:20:10|2973.8|2967.8|2973|2967|2973.8|2967.8|2972.8|2966.8|5
1627528830000|2021-07-29 03:20:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627528880000|2021-07-29 03:21:20|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1627528910000|2021-07-29 03:21:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627528930000|2021-07-29 03:22:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627528950000|2021-07-29 03:22:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627528980000|2021-07-29 03:23:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627529010000|2021-07-29 03:23:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627529100000|2021-07-29 03:25:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.5|2967.5|5
1627529130000|2021-07-29 03:25:30|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|2
1627529150000|2021-07-29 03:25:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|5
1627529170000|2021-07-29 03:26:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627529180000|2021-07-29 03:26:20|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1627529190000|2021-07-29 03:26:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627529200000|2021-07-29 03:26:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1627529210000|2021-07-29 03:26:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1627529220000|2021-07-29 03:27:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627529240000|2021-07-29 03:27:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1627529250000|2021-07-29 03:27:30|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1627529270000|2021-07-29 03:27:50|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|3
1627529280000|2021-07-29 03:28:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627529300000|2021-07-29 03:28:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627529330000|2021-07-29 03:28:50|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627529350000|2021-07-29 03:29:10|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627529360000|2021-07-29 03:29:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1627529370000|2021-07-29 03:29:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627529380000|2021-07-29 03:29:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627529390000|2021-07-29 03:29:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1627529400000|2021-07-29 03:30:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627529410000|2021-07-29 03:30:10|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1627529570000|2021-07-29 03:32:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1627529850000|2021-07-29 03:37:30|2973|2967|2972|2966|2973|2967|2972|2966|3
1627530040000|2021-07-29 03:40:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627530500000|2021-07-29 03:48:20|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|2
1627530550000|2021-07-29 03:49:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1627530610000|2021-07-29 03:50:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627531540000|2021-07-29 04:05:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627531900000|2021-07-29 04:11:40|2973.6|2967.6|2973.8|2967.8|2973.8|2967.8|2973.6|2967.6|2
1627531920000|2021-07-29 04:12:00|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|2
1627531990000|2021-07-29 04:13:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627532890000|2021-07-29 04:28:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627533210000|2021-07-29 04:33:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627533270000|2021-07-29 04:34:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627534820000|2021-07-29 05:00:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627535700000|2021-07-29 05:15:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1627535740000|2021-07-29 05:15:40|2973.3|2967.3|2975.5|2969.5|2975.5|2969.5|2973.3|2967.3|4
1627536090000|2021-07-29 05:21:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1627536100000|2021-07-29 05:21:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627536170000|2021-07-29 05:22:50|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1627536190000|2021-07-29 05:23:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627536300000|2021-07-29 05:25:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1627536390000|2021-07-29 05:26:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627536550000|2021-07-29 05:29:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1627536600000|2021-07-29 05:30:00|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975|2969|5
1627536610000|2021-07-29 05:30:10|2975.5|2969.5|2977.8|2971.8|2978.5|2972.5|2975.5|2969.5|12
1627536620000|2021-07-29 05:30:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|5
1627536630000|2021-07-29 05:30:30|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1627536640000|2021-07-29 05:30:40|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1627536650000|2021-07-29 05:30:50|2979.3|2973.3|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|16
1627536660000|2021-07-29 05:31:00|2980.8|2974.8|2981|2975|2981.3|2975.3|2980|2974|10
1627536670000|2021-07-29 05:31:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1627536680000|2021-07-29 05:31:20|2981.8|2975.8|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|5
1627536690000|2021-07-29 05:31:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627536700000|2021-07-29 05:31:40|2981.5|2975.5|2982.3|2976.3|2982.5|2976.5|2981.5|2975.5|6
1627536710000|2021-07-29 05:31:50|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|6
1627536720000|2021-07-29 05:32:00|2981.5|2975.5|2982|2976|2982.3|2976.3|2981.5|2975.5|6
1627536730000|2021-07-29 05:32:10|2982.3|2976.3|2982|2976|2982.5|2976.5|2981.8|2975.8|6
1627536740000|2021-07-29 05:32:20|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|5
1627536750000|2021-07-29 05:32:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1627536760000|2021-07-29 05:32:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1627536770000|2021-07-29 05:32:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1627536780000|2021-07-29 05:33:00|2979.5|2973.5|2980|2974|2980.3|2974.3|2979.5|2973.5|5
1627536790000|2021-07-29 05:33:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1627536800000|2021-07-29 05:33:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627536810000|2021-07-29 05:33:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627536820000|2021-07-29 05:33:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627536850000|2021-07-29 05:34:10|2981.3|2975.3|2980|2974|2981.3|2975.3|2980|2974|4
1627536860000|2021-07-29 05:34:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627536870000|2021-07-29 05:34:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|4
1627536880000|2021-07-29 05:34:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627536890000|2021-07-29 05:34:50|2979|2973|2978.3|2972.3|2979|2973|2978|2972|8
1627536900000|2021-07-29 05:35:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627536910000|2021-07-29 05:35:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1627536980000|2021-07-29 05:36:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627537060000|2021-07-29 05:37:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627537080000|2021-07-29 05:38:00|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1627537110000|2021-07-29 05:38:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627537120000|2021-07-29 05:38:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627537140000|2021-07-29 05:39:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627537150000|2021-07-29 05:39:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627537190000|2021-07-29 05:39:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1627537210000|2021-07-29 05:40:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627537230000|2021-07-29 05:40:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1627537240000|2021-07-29 05:40:40|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1627537270000|2021-07-29 05:41:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627537280000|2021-07-29 05:41:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627537290000|2021-07-29 05:41:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1627537300000|2021-07-29 05:41:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1627537310000|2021-07-29 05:41:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627537320000|2021-07-29 05:42:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627537370000|2021-07-29 05:42:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627537380000|2021-07-29 05:43:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1627537410000|2021-07-29 05:43:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1627537420000|2021-07-29 05:43:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627537430000|2021-07-29 05:43:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1627537440000|2021-07-29 05:44:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627537450000|2021-07-29 05:44:10|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1627537460000|2021-07-29 05:44:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627537470000|2021-07-29 05:44:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1627537480000|2021-07-29 05:44:40|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1627537500000|2021-07-29 05:45:00|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1627537510000|2021-07-29 05:45:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627537550000|2021-07-29 05:45:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627537640000|2021-07-29 05:47:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627537660000|2021-07-29 05:47:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1627537670000|2021-07-29 05:47:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1627537680000|2021-07-29 05:48:00|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|5
1627537690000|2021-07-29 05:48:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1627537730000|2021-07-29 05:48:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1627537750000|2021-07-29 05:49:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1627537770000|2021-07-29 05:49:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1627537780000|2021-07-29 05:49:40|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1627537800000|2021-07-29 05:50:00|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|2
1627537810000|2021-07-29 05:50:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627537820000|2021-07-29 05:50:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1627537830000|2021-07-29 05:50:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1627537880000|2021-07-29 05:51:20|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|3
1627537920000|2021-07-29 05:52:00|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|5
1627537930000|2021-07-29 05:52:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627537950000|2021-07-29 05:52:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1627537960000|2021-07-29 05:52:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1627537970000|2021-07-29 05:52:50|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|2
1627538010000|2021-07-29 05:53:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1627538030000|2021-07-29 05:53:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627538040000|2021-07-29 05:54:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627538060000|2021-07-29 05:54:20|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|3
1627538090000|2021-07-29 05:54:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1627538100000|2021-07-29 05:55:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627538110000|2021-07-29 05:55:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1627538120000|2021-07-29 05:55:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627538130000|2021-07-29 05:55:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1627538140000|2021-07-29 05:55:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627538160000|2021-07-29 05:56:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1627538170000|2021-07-29 05:56:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627538210000|2021-07-29 05:56:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1627538220000|2021-07-29 05:57:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|2
1627538230000|2021-07-29 05:57:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1627538240000|2021-07-29 05:57:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1627538250000|2021-07-29 05:57:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627538260000|2021-07-29 05:57:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1627538280000|2021-07-29 05:58:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627538300000|2021-07-29 05:58:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627538380000|2021-07-29 05:59:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627538390000|2021-07-29 05:59:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1627538400000|2021-07-29 06:00:00|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|4
1627538410000|2021-07-29 06:00:10|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|4
1627538420000|2021-07-29 06:00:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1627538430000|2021-07-29 06:00:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627538450000|2021-07-29 06:00:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627538460000|2021-07-29 06:01:00|2980.8|2974.8|2981.5|2975.5|2981.8|2975.8|2980.8|2974.8|6
1627538470000|2021-07-29 06:01:10|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|2
1627538480000|2021-07-29 06:01:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1627538500000|2021-07-29 06:01:40|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1627538530000|2021-07-29 06:02:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1627538600000|2021-07-29 06:03:20|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|2
1627538650000|2021-07-29 06:04:10|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1627538680000|2021-07-29 06:04:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627538690000|2021-07-29 06:04:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627538720000|2021-07-29 06:05:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627538760000|2021-07-29 06:06:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627538960000|2021-07-29 06:09:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627538990000|2021-07-29 06:09:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1627539010000|2021-07-29 06:10:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1627539040000|2021-07-29 06:10:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1627539100000|2021-07-29 06:11:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627539160000|2021-07-29 06:12:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1627539180000|2021-07-29 06:13:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627539240000|2021-07-29 06:14:00|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1627539260000|2021-07-29 06:14:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1627539270000|2021-07-29 06:14:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627539290000|2021-07-29 06:14:50|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1627539300000|2021-07-29 06:15:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1627539310000|2021-07-29 06:15:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1627539370000|2021-07-29 06:16:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1627539400000|2021-07-29 06:16:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627539410000|2021-07-29 06:16:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1627539430000|2021-07-29 06:17:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627539590000|2021-07-29 06:19:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627539660000|2021-07-29 06:21:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627539800000|2021-07-29 06:23:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627539830000|2021-07-29 06:23:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627539880000|2021-07-29 06:24:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627539910000|2021-07-29 06:25:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627539920000|2021-07-29 06:25:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1627539940000|2021-07-29 06:25:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1627539960000|2021-07-29 06:26:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1627540050000|2021-07-29 06:27:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627540070000|2021-07-29 06:27:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627540080000|2021-07-29 06:28:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627540110000|2021-07-29 06:28:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627540140000|2021-07-29 06:29:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1627540150000|2021-07-29 06:29:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627540210000|2021-07-29 06:30:10|2983.8|2977.8|2984|2978|2984.5|2978.5|2983.8|2977.8|4
1627540220000|2021-07-29 06:30:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627540230000|2021-07-29 06:30:30|2984.8|2978.8|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|6
1627540240000|2021-07-29 06:30:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627540250000|2021-07-29 06:30:50|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1627540260000|2021-07-29 06:31:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1627540270000|2021-07-29 06:31:10|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|5
1627540300000|2021-07-29 06:31:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1627540310000|2021-07-29 06:31:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1627540340000|2021-07-29 06:32:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1627540360000|2021-07-29 06:32:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627540370000|2021-07-29 06:32:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1627540380000|2021-07-29 06:33:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1627540420000|2021-07-29 06:33:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627540430000|2021-07-29 06:33:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1627540440000|2021-07-29 06:34:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1627540450000|2021-07-29 06:34:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627540460000|2021-07-29 06:34:20|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|7
1627540490000|2021-07-29 06:34:50|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1627540500000|2021-07-29 06:35:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627540510000|2021-07-29 06:35:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1627540570000|2021-07-29 06:36:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627540590000|2021-07-29 06:36:30|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1627540600000|2021-07-29 06:36:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627540610000|2021-07-29 06:36:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627540620000|2021-07-29 06:37:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|4
1627540630000|2021-07-29 06:37:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627540640000|2021-07-29 06:37:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1627540670000|2021-07-29 06:37:50|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1627540680000|2021-07-29 06:38:00|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987|2981|5
1627540690000|2021-07-29 06:38:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627540700000|2021-07-29 06:38:20|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|4
1627540710000|2021-07-29 06:38:30|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987|2981|4
1627540730000|2021-07-29 06:38:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627540740000|2021-07-29 06:39:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1627540750000|2021-07-29 06:39:10|2988|2982|2989|2983|2989|2983|2988|2982|5
1627540760000|2021-07-29 06:39:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627540780000|2021-07-29 06:39:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627540790000|2021-07-29 06:39:50|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1627540810000|2021-07-29 06:40:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627540820000|2021-07-29 06:40:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|5
1627540840000|2021-07-29 06:40:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1627540850000|2021-07-29 06:40:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1627540860000|2021-07-29 06:41:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1627540870000|2021-07-29 06:41:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1627540900000|2021-07-29 06:41:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1627540910000|2021-07-29 06:41:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627540920000|2021-07-29 06:42:00|2990.8|2984.8|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|9
1627540930000|2021-07-29 06:42:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1627540940000|2021-07-29 06:42:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1627540950000|2021-07-29 06:42:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|4
1627540960000|2021-07-29 06:42:40|2991.8|2985.8|2991.3|2985.3|2992|2986|2991.3|2985.3|9
1627540970000|2021-07-29 06:42:50|2991|2985|2991.5|2985.5|2992.3|2986.3|2990.8|2984.8|11
1627540980000|2021-07-29 06:43:00|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1627540990000|2021-07-29 06:43:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627541000000|2021-07-29 06:43:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627541010000|2021-07-29 06:43:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627541020000|2021-07-29 06:43:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627541030000|2021-07-29 06:43:50|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1627541040000|2021-07-29 06:44:00|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1627541050000|2021-07-29 06:44:10|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1627541060000|2021-07-29 06:44:20|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|2
1627541070000|2021-07-29 06:44:30|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|3
1627541080000|2021-07-29 06:44:40|2990.3|2984.3|2990.8|2984.8|2991|2985|2990.3|2984.3|6
1627541100000|2021-07-29 06:45:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1627541110000|2021-07-29 06:45:10|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1627541120000|2021-07-29 06:45:20|2990.8|2984.8|2991.3|2985.3|2991.8|2985.8|2990.8|2984.8|4
1627541130000|2021-07-29 06:45:30|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1627541140000|2021-07-29 06:45:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1627541150000|2021-07-29 06:45:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1627541170000|2021-07-29 06:46:10|2990.8|2984.8|2989.3|2983.3|2990.8|2984.8|2989.3|2983.3|4
1627541180000|2021-07-29 06:46:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1627541210000|2021-07-29 06:46:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627541220000|2021-07-29 06:47:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|6
1627541230000|2021-07-29 06:47:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1627541250000|2021-07-29 06:47:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627541260000|2021-07-29 06:47:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1627541280000|2021-07-29 06:48:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627541300000|2021-07-29 06:48:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1627541310000|2021-07-29 06:48:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627541340000|2021-07-29 06:49:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627541350000|2021-07-29 06:49:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627541360000|2021-07-29 06:49:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1627541370000|2021-07-29 06:49:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627541380000|2021-07-29 06:49:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627541400000|2021-07-29 06:50:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991|2985|4
1627541430000|2021-07-29 06:50:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1627541440000|2021-07-29 06:50:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1627541450000|2021-07-29 06:50:50|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|3
1627541460000|2021-07-29 06:51:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1627541470000|2021-07-29 06:51:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1627541490000|2021-07-29 06:51:30|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1627541500000|2021-07-29 06:51:40|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1627541510000|2021-07-29 06:51:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1627541520000|2021-07-29 06:52:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1627541560000|2021-07-29 06:52:40|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1627541580000|2021-07-29 06:53:00|2991.5|2985.5|2991|2985|2991.8|2985.8|2991|2985|6
1627541600000|2021-07-29 06:53:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627541630000|2021-07-29 06:53:50|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1627541640000|2021-07-29 06:54:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1627541670000|2021-07-29 06:54:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1627541720000|2021-07-29 06:55:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1627541780000|2021-07-29 06:56:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627541800000|2021-07-29 06:56:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1627541830000|2021-07-29 06:57:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627541840000|2021-07-29 06:57:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627541880000|2021-07-29 06:58:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1627541890000|2021-07-29 06:58:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627541990000|2021-07-29 06:59:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627542000000|2021-07-29 07:00:00|2991.8|2985.8|2992|2986|2992.5|2986.5|2991.5|2985.5|7
1627542010000|2021-07-29 07:00:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|4
1627542020000|2021-07-29 07:00:20|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|4
1627542030000|2021-07-29 07:00:30|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|3
1627542040000|2021-07-29 07:00:40|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|3
1627542050000|2021-07-29 07:00:50|2991.5|2985.5|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|5
1627542060000|2021-07-29 07:01:00|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1627542070000|2021-07-29 07:01:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627542130000|2021-07-29 07:02:10|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1627542140000|2021-07-29 07:02:20|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|2
1627542170000|2021-07-29 07:02:50|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1627542200000|2021-07-29 07:03:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1627542210000|2021-07-29 07:03:30|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|2
1627542220000|2021-07-29 07:03:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627542230000|2021-07-29 07:03:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1627542240000|2021-07-29 07:04:00|2990.3|2984.3|2989.5|2983.5|2990.5|2984.5|2989.3|2983.3|7
1627542250000|2021-07-29 07:04:10|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1627542290000|2021-07-29 07:04:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627542300000|2021-07-29 07:05:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627542310000|2021-07-29 07:05:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1627542320000|2021-07-29 07:05:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627542330000|2021-07-29 07:05:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627542340000|2021-07-29 07:05:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627542360000|2021-07-29 07:06:00|2989.5|2983.5|2989|2983|2989.5|2983.5|2988.8|2982.8|4
1627542380000|2021-07-29 07:06:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627542390000|2021-07-29 07:06:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627542400000|2021-07-29 07:06:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1627542420000|2021-07-29 07:07:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1627542430000|2021-07-29 07:07:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627542450000|2021-07-29 07:07:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1627542470000|2021-07-29 07:07:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1627542480000|2021-07-29 07:08:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627542510000|2021-07-29 07:08:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627542520000|2021-07-29 07:08:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1627542540000|2021-07-29 07:09:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1627542550000|2021-07-29 07:09:10|2989.3|2983.3|2991|2985|2991|2985|2989.3|2983.3|4
1627542560000|2021-07-29 07:09:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1627542570000|2021-07-29 07:09:30|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1627542580000|2021-07-29 07:09:40|2992.3|2986.3|2994.5|2988.5|2994.5|2988.5|2992|2986|5
1627542590000|2021-07-29 07:09:50|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|3
1627542610000|2021-07-29 07:10:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1627542620000|2021-07-29 07:10:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627542630000|2021-07-29 07:10:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627542640000|2021-07-29 07:10:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627542650000|2021-07-29 07:10:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627542660000|2021-07-29 07:11:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627542690000|2021-07-29 07:11:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627542720000|2021-07-29 07:12:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627542740000|2021-07-29 07:12:20|2995|2989|2997.3|2991.3|2997.3|2991.3|2995|2989|5
1627542750000|2021-07-29 07:12:30|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1627542760000|2021-07-29 07:12:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1627542770000|2021-07-29 07:12:50|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|2
1627542780000|2021-07-29 07:13:00|2995.5|2989.5|2996|2990|2996|2990|2995.3|2989.3|7
1627542790000|2021-07-29 07:13:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627542810000|2021-07-29 07:13:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627542830000|2021-07-29 07:13:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627542840000|2021-07-29 07:14:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627542850000|2021-07-29 07:14:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|4
1627542860000|2021-07-29 07:14:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627542880000|2021-07-29 07:14:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627542890000|2021-07-29 07:14:50|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|4
1627542900000|2021-07-29 07:15:00|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1627542920000|2021-07-29 07:15:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627542930000|2021-07-29 07:15:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627542940000|2021-07-29 07:15:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627542950000|2021-07-29 07:15:50|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|3
1627542960000|2021-07-29 07:16:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627542980000|2021-07-29 07:16:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627543000000|2021-07-29 07:16:40|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1627543010000|2021-07-29 07:16:50|2997.5|2991.5|2997|2991|2997.8|2991.8|2997|2991|3
1627543020000|2021-07-29 07:17:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627543030000|2021-07-29 07:17:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|3
1627543040000|2021-07-29 07:17:20|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1627543060000|2021-07-29 07:17:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627543070000|2021-07-29 07:17:50|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1627543080000|2021-07-29 07:18:00|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1627543090000|2021-07-29 07:18:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627543100000|2021-07-29 07:18:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1627543120000|2021-07-29 07:18:40|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|7
1627543130000|2021-07-29 07:18:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627543160000|2021-07-29 07:19:20|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|3
1627543170000|2021-07-29 07:19:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627543180000|2021-07-29 07:19:40|2999|2993|2997.8|2991.8|2999|2993|2997.8|2991.8|3
1627543200000|2021-07-29 07:20:00|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1627543210000|2021-07-29 07:20:10|2998.5|2992.5|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|4
1627543230000|2021-07-29 07:20:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1627543240000|2021-07-29 07:20:40|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1627543250000|2021-07-29 07:20:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627543270000|2021-07-29 07:21:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627543300000|2021-07-29 07:21:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627543330000|2021-07-29 07:22:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627543340000|2021-07-29 07:22:20|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1627543350000|2021-07-29 07:22:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627543370000|2021-07-29 07:22:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627543380000|2021-07-29 07:23:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627543390000|2021-07-29 07:23:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627543410000|2021-07-29 07:23:30|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1627543430000|2021-07-29 07:23:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627543440000|2021-07-29 07:24:00|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1627543450000|2021-07-29 07:24:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627543460000|2021-07-29 07:24:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627543470000|2021-07-29 07:24:30|2998.5|2992.5|2998.3|2992.3|2999|2993|2998.3|2992.3|8
1627543480000|2021-07-29 07:24:40|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|2
1627543490000|2021-07-29 07:24:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627543500000|2021-07-29 07:25:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627543510000|2021-07-29 07:25:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627543530000|2021-07-29 07:25:30|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1627543540000|2021-07-29 07:25:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627543560000|2021-07-29 07:26:00|2999|2993|2997.3|2991.3|2999.3|2993.3|2997.3|2991.3|5
1627543570000|2021-07-29 07:26:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627543580000|2021-07-29 07:26:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627543590000|2021-07-29 07:26:30|2996.5|2990.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|7
1627543610000|2021-07-29 07:26:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627543620000|2021-07-29 07:27:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627543640000|2021-07-29 07:27:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627543660000|2021-07-29 07:27:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627543670000|2021-07-29 07:27:50|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|2
1627543680000|2021-07-29 07:28:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627543700000|2021-07-29 07:28:20|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1627543710000|2021-07-29 07:28:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627543730000|2021-07-29 07:28:50|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1627543770000|2021-07-29 07:29:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627543800000|2021-07-29 07:30:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1627543820000|2021-07-29 07:30:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627543840000|2021-07-29 07:30:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627543850000|2021-07-29 07:30:50|2996.8|2990.8|2997|2991|2997|2991|2996.5|2990.5|4
1627543870000|2021-07-29 07:31:10|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1627543880000|2021-07-29 07:31:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627543900000|2021-07-29 07:31:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627543910000|2021-07-29 07:31:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627543930000|2021-07-29 07:32:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627543960000|2021-07-29 07:32:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627543970000|2021-07-29 07:32:50|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1627543980000|2021-07-29 07:33:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1627543990000|2021-07-29 07:33:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627544000000|2021-07-29 07:33:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627544030000|2021-07-29 07:33:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627544050000|2021-07-29 07:34:10|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|4
1627544060000|2021-07-29 07:34:20|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|3
1627544070000|2021-07-29 07:34:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627544100000|2021-07-29 07:35:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627544110000|2021-07-29 07:35:10|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1627544130000|2021-07-29 07:35:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627544220000|2021-07-29 07:37:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627544250000|2021-07-29 07:37:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627544300000|2021-07-29 07:38:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627544330000|2021-07-29 07:38:50|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002|2996|3
1627544350000|2021-07-29 07:39:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627544390000|2021-07-29 07:39:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|6
1627544400000|2021-07-29 07:40:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1627544420000|2021-07-29 07:40:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627544430000|2021-07-29 07:40:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627544450000|2021-07-29 07:40:50|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001|2995|8
1627544460000|2021-07-29 07:41:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627544470000|2021-07-29 07:41:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627544480000|2021-07-29 07:41:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1627544500000|2021-07-29 07:41:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627544510000|2021-07-29 07:41:50|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1627544520000|2021-07-29 07:42:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627544550000|2021-07-29 07:42:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1627544580000|2021-07-29 07:43:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627544610000|2021-07-29 07:43:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1627544630000|2021-07-29 07:43:50|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1627544640000|2021-07-29 07:44:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627544650000|2021-07-29 07:44:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627544660000|2021-07-29 07:44:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627544670000|2021-07-29 07:44:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627544780000|2021-07-29 07:46:20|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|4
1627544790000|2021-07-29 07:46:30|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1627544800000|2021-07-29 07:46:40|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627544810000|2021-07-29 07:46:50|3001.8|2995.8|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1627544820000|2021-07-29 07:47:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627544860000|2021-07-29 07:47:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1627544870000|2021-07-29 07:47:50|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1627544880000|2021-07-29 07:48:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|6
1627544950000|2021-07-29 07:49:10|3001.8|2995.8|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|2
1627544960000|2021-07-29 07:49:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627545000000|2021-07-29 07:50:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|4
1627545010000|2021-07-29 07:50:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627545030000|2021-07-29 07:50:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627545050000|2021-07-29 07:50:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627545080000|2021-07-29 07:51:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627545110000|2021-07-29 07:51:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627545120000|2021-07-29 07:52:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|6
1627545130000|2021-07-29 07:52:10|3001|2995|2999.8|2993.8|3001|2995|2999.8|2993.8|4
1627545160000|2021-07-29 07:52:40|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|5
1627545170000|2021-07-29 07:52:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1627545190000|2021-07-29 07:53:10|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|4
1627545200000|2021-07-29 07:53:20|2997.3|2991.3|2995.5|2989.5|2997.5|2991.5|2995.5|2989.5|7
1627545210000|2021-07-29 07:53:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627545220000|2021-07-29 07:53:40|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|4
1627545230000|2021-07-29 07:53:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|8
1627545240000|2021-07-29 07:54:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1627545250000|2021-07-29 07:54:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627545260000|2021-07-29 07:54:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|3
1627545270000|2021-07-29 07:54:30|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1627545290000|2021-07-29 07:54:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627545380000|2021-07-29 07:56:20|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|2
1627545390000|2021-07-29 07:56:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1627545430000|2021-07-29 07:57:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|5
1627545440000|2021-07-29 07:57:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627545450000|2021-07-29 07:57:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1627545480000|2021-07-29 07:58:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627545510000|2021-07-29 07:58:30|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627545540000|2021-07-29 07:59:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627545620000|2021-07-29 08:00:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627545630000|2021-07-29 08:00:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1627545640000|2021-07-29 08:00:40|2992.8|2986.8|2992.3|2986.3|2993|2987|2992.3|2986.3|6
1627545650000|2021-07-29 08:00:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627545660000|2021-07-29 08:01:00|2992.5|2986.5|2991|2985|2992.5|2986.5|2991|2985|6
1627545670000|2021-07-29 08:01:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627545680000|2021-07-29 08:01:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1627545690000|2021-07-29 08:01:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627545710000|2021-07-29 08:01:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627545720000|2021-07-29 08:02:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1627545730000|2021-07-29 08:02:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990|2984|3
1627545740000|2021-07-29 08:02:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989|2983|6
1627545750000|2021-07-29 08:02:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627545760000|2021-07-29 08:02:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1627545770000|2021-07-29 08:02:50|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|3
1627545780000|2021-07-29 08:03:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|2
1627545790000|2021-07-29 08:03:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1627545800000|2021-07-29 08:03:20|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|4
1627545810000|2021-07-29 08:03:30|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1627545850000|2021-07-29 08:04:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1627545860000|2021-07-29 08:04:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627545870000|2021-07-29 08:04:30|2995.3|2989.3|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|5
1627545880000|2021-07-29 08:04:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627545890000|2021-07-29 08:04:50|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627545900000|2021-07-29 08:05:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1627545910000|2021-07-29 08:05:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627545920000|2021-07-29 08:05:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627545960000|2021-07-29 08:06:00|2996.3|2990.3|2998.3|2992.3|2998.3|2992.3|2996.3|2990.3|7
1627545970000|2021-07-29 08:06:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627545990000|2021-07-29 08:06:30|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|2
1627546000000|2021-07-29 08:06:40|2999.8|2993.8|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|5
1627546010000|2021-07-29 08:06:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627546020000|2021-07-29 08:07:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627546030000|2021-07-29 08:07:10|2998.8|2992.8|2999.3|2993.3|2999.8|2993.8|2998.8|2992.8|4
1627546040000|2021-07-29 08:07:20|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|2
1627546060000|2021-07-29 08:07:40|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|3
1627546070000|2021-07-29 08:07:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1627546080000|2021-07-29 08:08:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627546090000|2021-07-29 08:08:10|2999.8|2993.8|2998.5|2992.5|3000|2994|2998.5|2992.5|4
1627546100000|2021-07-29 08:08:20|2998.8|2992.8|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|3
1627546110000|2021-07-29 08:08:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627546130000|2021-07-29 08:08:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627546150000|2021-07-29 08:09:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627546170000|2021-07-29 08:09:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627546200000|2021-07-29 08:10:00|3000.3|2994.3|2999|2993|3000.3|2994.3|2999|2993|5
1627546210000|2021-07-29 08:10:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627546230000|2021-07-29 08:10:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627546290000|2021-07-29 08:11:30|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|3
1627546300000|2021-07-29 08:11:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1627546320000|2021-07-29 08:12:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627546340000|2021-07-29 08:12:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627546350000|2021-07-29 08:12:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1627546370000|2021-07-29 08:12:50|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|2
1627546390000|2021-07-29 08:13:10|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|4
1627546420000|2021-07-29 08:13:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627546440000|2021-07-29 08:14:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627546450000|2021-07-29 08:14:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627546480000|2021-07-29 08:14:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627546490000|2021-07-29 08:14:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627546500000|2021-07-29 08:15:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627546510000|2021-07-29 08:15:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627546530000|2021-07-29 08:15:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1627546540000|2021-07-29 08:15:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627546560000|2021-07-29 08:16:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627546590000|2021-07-29 08:16:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627546600000|2021-07-29 08:16:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627546620000|2021-07-29 08:17:00|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1627546690000|2021-07-29 08:18:10|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2997.8|2991.8|4
1627546700000|2021-07-29 08:18:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627546720000|2021-07-29 08:18:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627546730000|2021-07-29 08:18:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627546750000|2021-07-29 08:19:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627546790000|2021-07-29 08:19:50|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997|2991|4
1627546810000|2021-07-29 08:20:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627546820000|2021-07-29 08:20:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627546920000|2021-07-29 08:22:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627546930000|2021-07-29 08:22:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627546950000|2021-07-29 08:22:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627546960000|2021-07-29 08:22:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627547020000|2021-07-29 08:23:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627547030000|2021-07-29 08:23:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627547040000|2021-07-29 08:24:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627547050000|2021-07-29 08:24:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627547070000|2021-07-29 08:24:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627547080000|2021-07-29 08:24:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627547160000|2021-07-29 08:26:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997|2991|4
1627547170000|2021-07-29 08:26:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1627547180000|2021-07-29 08:26:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627547220000|2021-07-29 08:27:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1627547230000|2021-07-29 08:27:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627547250000|2021-07-29 08:27:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627547280000|2021-07-29 08:28:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627547290000|2021-07-29 08:28:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627547400000|2021-07-29 08:30:00|2998|2992|2997.5|2991.5|2998|2992|2997.3|2991.3|6
1627547410000|2021-07-29 08:30:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1627547430000|2021-07-29 08:30:30|2997|2991|2998|2992|2998|2992|2997|2991|3
1627547450000|2021-07-29 08:30:50|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627547460000|2021-07-29 08:31:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1627547470000|2021-07-29 08:31:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627547490000|2021-07-29 08:31:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627547500000|2021-07-29 08:31:40|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|2
1627547510000|2021-07-29 08:31:50|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1627547520000|2021-07-29 08:32:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627547550000|2021-07-29 08:32:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1627547570000|2021-07-29 08:32:50|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627547580000|2021-07-29 08:33:00|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|4
1627547590000|2021-07-29 08:33:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1627547600000|2021-07-29 08:33:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627547610000|2021-07-29 08:33:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627547630000|2021-07-29 08:33:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627547650000|2021-07-29 08:34:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627547660000|2021-07-29 08:34:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627547680000|2021-07-29 08:34:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627547700000|2021-07-29 08:35:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1627547810000|2021-07-29 08:36:50|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|2
1627547820000|2021-07-29 08:37:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627547840000|2021-07-29 08:37:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627547860000|2021-07-29 08:37:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627547920000|2021-07-29 08:38:40|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1627547980000|2021-07-29 08:39:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627547990000|2021-07-29 08:39:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548020000|2021-07-29 08:40:20|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|2
1627548030000|2021-07-29 08:40:30|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|4
1627548060000|2021-07-29 08:41:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627548080000|2021-07-29 08:41:20|3001.3|2995.3|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1627548090000|2021-07-29 08:41:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627548130000|2021-07-29 08:42:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1627548140000|2021-07-29 08:42:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627548170000|2021-07-29 08:42:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627548190000|2021-07-29 08:43:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1627548250000|2021-07-29 08:44:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627548270000|2021-07-29 08:44:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627548290000|2021-07-29 08:44:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627548300000|2021-07-29 08:45:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627548350000|2021-07-29 08:45:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548360000|2021-07-29 08:46:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1627548400000|2021-07-29 08:46:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627548450000|2021-07-29 08:47:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548460000|2021-07-29 08:47:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1627548470000|2021-07-29 08:47:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548500000|2021-07-29 08:48:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1627548510000|2021-07-29 08:48:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548530000|2021-07-29 08:48:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1627548600000|2021-07-29 08:50:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627548620000|2021-07-29 08:50:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627548630000|2021-07-29 08:50:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|5
1627548660000|2021-07-29 08:51:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627548670000|2021-07-29 08:51:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627548720000|2021-07-29 08:52:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627548740000|2021-07-29 08:52:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627548900000|2021-07-29 08:55:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|6
1627548930000|2021-07-29 08:55:30|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1627548940000|2021-07-29 08:55:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1627548950000|2021-07-29 08:55:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627548970000|2021-07-29 08:56:10|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|6
1627548990000|2021-07-29 08:56:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627549010000|2021-07-29 08:56:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627549060000|2021-07-29 08:57:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1627549080000|2021-07-29 08:58:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627549090000|2021-07-29 08:58:10|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|3
1627549110000|2021-07-29 08:58:30|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627549120000|2021-07-29 08:58:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627549140000|2021-07-29 08:59:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627549150000|2021-07-29 08:59:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1627549160000|2021-07-29 08:59:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627549170000|2021-07-29 08:59:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627549190000|2021-07-29 08:59:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627549200000|2021-07-29 09:00:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627549210000|2021-07-29 09:00:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|4
1627549220000|2021-07-29 09:00:20|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|3
1627549230000|2021-07-29 09:00:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627549250000|2021-07-29 09:00:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1627549260000|2021-07-29 09:01:00|2999.3|2993.3|2998|2992|2999.3|2993.3|2998|2992|3
1627549270000|2021-07-29 09:01:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627549290000|2021-07-29 09:01:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627549300000|2021-07-29 09:01:40|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|3
1627549320000|2021-07-29 09:02:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1627549330000|2021-07-29 09:02:10|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|4
1627549360000|2021-07-29 09:02:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627549370000|2021-07-29 09:02:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627549380000|2021-07-29 09:03:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627549390000|2021-07-29 09:03:10|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|3
1627549400000|2021-07-29 09:03:20|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627549410000|2021-07-29 09:03:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627549420000|2021-07-29 09:03:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627549430000|2021-07-29 09:03:50|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627549470000|2021-07-29 09:04:30|2998|2992|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1627549550000|2021-07-29 09:05:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627549560000|2021-07-29 09:06:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627549570000|2021-07-29 09:06:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627549580000|2021-07-29 09:06:20|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|4
1627549620000|2021-07-29 09:07:00|2996.8|2990.8|2997|2991|2997|2991|2996.5|2990.5|4
1627549630000|2021-07-29 09:07:10|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1627549640000|2021-07-29 09:07:20|2996|2990|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1627549650000|2021-07-29 09:07:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627549660000|2021-07-29 09:07:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627549680000|2021-07-29 09:08:00|2996|2990|2995.8|2989.8|2996|2990|2995.3|2989.3|4
1627549690000|2021-07-29 09:08:10|2996|2990|2995.5|2989.5|2996|2990|2994.3|2988.3|6
1627549740000|2021-07-29 09:09:00|2996|2990|2994.8|2988.8|2996|2990|2994.8|2988.8|5
1627549770000|2021-07-29 09:09:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|3
1627549800000|2021-07-29 09:10:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627549820000|2021-07-29 09:10:20|2995.3|2989.3|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|3
1627549830000|2021-07-29 09:10:30|2994.8|2988.8|2996|2990|2996|2990|2994.8|2988.8|5
1627549850000|2021-07-29 09:10:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627549870000|2021-07-29 09:11:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627549920000|2021-07-29 09:12:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1627549930000|2021-07-29 09:12:10|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1627549940000|2021-07-29 09:12:20|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1627549950000|2021-07-29 09:12:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627550010000|2021-07-29 09:13:30|2994|2988|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1627550050000|2021-07-29 09:14:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1627550060000|2021-07-29 09:14:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627550090000|2021-07-29 09:14:50|2994.3|2988.3|2993|2987|2994.5|2988.5|2993|2987|5
1627550120000|2021-07-29 09:15:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627550130000|2021-07-29 09:15:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627550170000|2021-07-29 09:16:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627550180000|2021-07-29 09:16:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627550190000|2021-07-29 09:16:30|2993|2987|2991.8|2985.8|2993|2987|2991.8|2985.8|4
1627550210000|2021-07-29 09:16:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1627550270000|2021-07-29 09:17:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|3
1627550280000|2021-07-29 09:18:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627550290000|2021-07-29 09:18:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627550310000|2021-07-29 09:18:30|2993.8|2987.8|2995|2989|2995.3|2989.3|2993.8|2987.8|4
1627550320000|2021-07-29 09:18:40|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|3
1627550350000|2021-07-29 09:19:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1627550360000|2021-07-29 09:19:20|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|2
1627550380000|2021-07-29 09:19:40|2993.8|2987.8|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1627550390000|2021-07-29 09:19:50|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|3
1627550410000|2021-07-29 09:20:10|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1627550420000|2021-07-29 09:20:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627550430000|2021-07-29 09:20:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627550450000|2021-07-29 09:20:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627550540000|2021-07-29 09:22:20|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1627550560000|2021-07-29 09:22:40|2993.3|2987.3|2994|2988|2994.3|2988.3|2993.3|2987.3|6
1627550590000|2021-07-29 09:23:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1627550610000|2021-07-29 09:23:30|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627550620000|2021-07-29 09:23:40|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|5
1627550640000|2021-07-29 09:24:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1627550660000|2021-07-29 09:24:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627550700000|2021-07-29 09:25:00|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627550710000|2021-07-29 09:25:10|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|6
1627550720000|2021-07-29 09:25:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627550750000|2021-07-29 09:25:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627550800000|2021-07-29 09:26:40|2995.3|2989.3|2995|2989|2995.8|2989.8|2994.8|2988.8|5
1627550820000|2021-07-29 09:27:00|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1627551000000|2021-07-29 09:30:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627551030000|2021-07-29 09:30:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627551060000|2021-07-29 09:31:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627551070000|2021-07-29 09:31:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|5
1627551110000|2021-07-29 09:31:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627551150000|2021-07-29 09:32:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627551190000|2021-07-29 09:33:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627551210000|2021-07-29 09:33:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627551220000|2021-07-29 09:33:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627551240000|2021-07-29 09:34:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627551300000|2021-07-29 09:35:00|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|3
1627551330000|2021-07-29 09:35:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627551350000|2021-07-29 09:35:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|3
1627551370000|2021-07-29 09:36:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627551390000|2021-07-29 09:36:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627551420000|2021-07-29 09:37:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627551490000|2021-07-29 09:38:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627551510000|2021-07-29 09:38:30|2995|2989|2995.3|2989.3|2995.8|2989.8|2995|2989|4
1627551520000|2021-07-29 09:38:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627551560000|2021-07-29 09:39:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627551590000|2021-07-29 09:39:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627551660000|2021-07-29 09:41:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1627551730000|2021-07-29 09:42:10|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1627551740000|2021-07-29 09:42:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627551840000|2021-07-29 09:44:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627551870000|2021-07-29 09:44:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627551920000|2021-07-29 09:45:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627551980000|2021-07-29 09:46:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1627552000000|2021-07-29 09:46:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627552110000|2021-07-29 09:48:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627552120000|2021-07-29 09:48:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627552130000|2021-07-29 09:48:50|2995|2989|2996|2990|2996|2990|2995|2989|2
1627552140000|2021-07-29 09:49:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1627552200000|2021-07-29 09:50:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1627552210000|2021-07-29 09:50:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627552240000|2021-07-29 09:50:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627552260000|2021-07-29 09:51:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627552290000|2021-07-29 09:51:30|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627552310000|2021-07-29 09:51:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627552440000|2021-07-29 09:54:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627552450000|2021-07-29 09:54:10|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|2
1627552500000|2021-07-29 09:55:00|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|4
1627552510000|2021-07-29 09:55:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627552520000|2021-07-29 09:55:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627552530000|2021-07-29 09:55:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1627552560000|2021-07-29 09:56:00|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1627552590000|2021-07-29 09:56:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627552600000|2021-07-29 09:56:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1627552630000|2021-07-29 09:57:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627552690000|2021-07-29 09:58:10|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1627552700000|2021-07-29 09:58:20|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1627552710000|2021-07-29 09:58:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1627552720000|2021-07-29 09:58:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627552730000|2021-07-29 09:58:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627552750000|2021-07-29 09:59:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627552760000|2021-07-29 09:59:20|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1627552790000|2021-07-29 09:59:50|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1627552810000|2021-07-29 10:00:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627552830000|2021-07-29 10:00:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627552860000|2021-07-29 10:01:00|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1627552870000|2021-07-29 10:01:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627552890000|2021-07-29 10:01:30|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1627552920000|2021-07-29 10:02:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627552940000|2021-07-29 10:02:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1627552950000|2021-07-29 10:02:30|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1627552990000|2021-07-29 10:03:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553000000|2021-07-29 10:03:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553020000|2021-07-29 10:03:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1627553070000|2021-07-29 10:04:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627553100000|2021-07-29 10:05:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553110000|2021-07-29 10:05:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1627553160000|2021-07-29 10:06:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627553170000|2021-07-29 10:06:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627553190000|2021-07-29 10:06:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1627553200000|2021-07-29 10:06:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553210000|2021-07-29 10:06:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627553220000|2021-07-29 10:07:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627553250000|2021-07-29 10:07:30|3000|2994|3000|2994|3000|2994|2999.8|2993.8|5
1627553260000|2021-07-29 10:07:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627553280000|2021-07-29 10:08:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553290000|2021-07-29 10:08:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627553300000|2021-07-29 10:08:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627553310000|2021-07-29 10:08:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553360000|2021-07-29 10:09:20|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1627553370000|2021-07-29 10:09:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553380000|2021-07-29 10:09:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627553390000|2021-07-29 10:09:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627553400000|2021-07-29 10:10:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627553410000|2021-07-29 10:10:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553430000|2021-07-29 10:10:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553440000|2021-07-29 10:10:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553450000|2021-07-29 10:10:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627553460000|2021-07-29 10:11:00|3000|2994|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1627553470000|2021-07-29 10:11:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627553490000|2021-07-29 10:11:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553500000|2021-07-29 10:11:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553550000|2021-07-29 10:12:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553600000|2021-07-29 10:13:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627553630000|2021-07-29 10:13:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627553640000|2021-07-29 10:14:00|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1627553650000|2021-07-29 10:14:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553700000|2021-07-29 10:15:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553720000|2021-07-29 10:15:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553740000|2021-07-29 10:15:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627553750000|2021-07-29 10:15:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|4
1627553770000|2021-07-29 10:16:10|3000|2994|2999.8|2993.8|3000|2994|2999.3|2993.3|3
1627553780000|2021-07-29 10:16:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627553790000|2021-07-29 10:16:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1627553800000|2021-07-29 10:16:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627553820000|2021-07-29 10:17:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553850000|2021-07-29 10:17:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627553860000|2021-07-29 10:17:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553880000|2021-07-29 10:18:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|4
1627553930000|2021-07-29 10:18:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627553950000|2021-07-29 10:19:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627553970000|2021-07-29 10:19:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627554030000|2021-07-29 10:20:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627554090000|2021-07-29 10:21:30|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1627554110000|2021-07-29 10:21:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627554180000|2021-07-29 10:23:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627554190000|2021-07-29 10:23:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627554280000|2021-07-29 10:24:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627554290000|2021-07-29 10:24:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627554330000|2021-07-29 10:25:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627554360000|2021-07-29 10:26:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627554370000|2021-07-29 10:26:10|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|4
1627554390000|2021-07-29 10:26:30|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1627554440000|2021-07-29 10:27:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627554450000|2021-07-29 10:27:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627554480000|2021-07-29 10:28:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627554500000|2021-07-29 10:28:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627554520000|2021-07-29 10:28:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627554540000|2021-07-29 10:29:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|6
1627554600000|2021-07-29 10:30:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627554610000|2021-07-29 10:30:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627554620000|2021-07-29 10:30:20|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1627554630000|2021-07-29 10:30:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627554640000|2021-07-29 10:30:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1627554650000|2021-07-29 10:30:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627554660000|2021-07-29 10:31:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627554700000|2021-07-29 10:31:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627554710000|2021-07-29 10:31:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627554720000|2021-07-29 10:32:00|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1627554740000|2021-07-29 10:32:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627554770000|2021-07-29 10:32:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627554780000|2021-07-29 10:33:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1627554830000|2021-07-29 10:33:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627554860000|2021-07-29 10:34:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627554870000|2021-07-29 10:34:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627554880000|2021-07-29 10:34:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627554890000|2021-07-29 10:34:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1627554900000|2021-07-29 10:35:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627554950000|2021-07-29 10:35:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1627555060000|2021-07-29 10:37:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627555120000|2021-07-29 10:38:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627555130000|2021-07-29 10:38:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627555150000|2021-07-29 10:39:10|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|4
1627555170000|2021-07-29 10:39:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627555200000|2021-07-29 10:40:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627555210000|2021-07-29 10:40:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1627555220000|2021-07-29 10:40:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627555230000|2021-07-29 10:40:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627555250000|2021-07-29 10:40:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1627555260000|2021-07-29 10:41:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1627555270000|2021-07-29 10:41:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627555290000|2021-07-29 10:41:30|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1627555300000|2021-07-29 10:41:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627555310000|2021-07-29 10:41:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627555320000|2021-07-29 10:42:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2997.8|2991.8|4
1627555330000|2021-07-29 10:42:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627555370000|2021-07-29 10:42:50|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1627555380000|2021-07-29 10:43:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1627555390000|2021-07-29 10:43:10|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627555400000|2021-07-29 10:43:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627555500000|2021-07-29 10:45:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1627555520000|2021-07-29 10:45:20|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1627555540000|2021-07-29 10:45:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627555550000|2021-07-29 10:45:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627555560000|2021-07-29 10:46:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1627555570000|2021-07-29 10:46:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627555580000|2021-07-29 10:46:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627555590000|2021-07-29 10:46:30|2997|2991|2996.5|2990.5|2997|2991|2996.3|2990.3|4
1627555600000|2021-07-29 10:46:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627555630000|2021-07-29 10:47:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627555650000|2021-07-29 10:47:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627555660000|2021-07-29 10:47:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627555670000|2021-07-29 10:47:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627555690000|2021-07-29 10:48:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627555700000|2021-07-29 10:48:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627555710000|2021-07-29 10:48:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1627555720000|2021-07-29 10:48:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627555730000|2021-07-29 10:48:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627555740000|2021-07-29 10:49:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627555760000|2021-07-29 10:49:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627555770000|2021-07-29 10:49:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1627555800000|2021-07-29 10:50:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|2
1627555820000|2021-07-29 10:50:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627555840000|2021-07-29 10:50:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1627555860000|2021-07-29 10:51:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1627555910000|2021-07-29 10:51:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|4
1627555920000|2021-07-29 10:52:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1627555930000|2021-07-29 10:52:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627555940000|2021-07-29 10:52:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627555980000|2021-07-29 10:53:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627555990000|2021-07-29 10:53:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627556010000|2021-07-29 10:53:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627556040000|2021-07-29 10:54:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|4
1627556050000|2021-07-29 10:54:10|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1627556090000|2021-07-29 10:54:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627556190000|2021-07-29 10:56:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556200000|2021-07-29 10:56:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1627556210000|2021-07-29 10:56:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556220000|2021-07-29 10:57:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1627556270000|2021-07-29 10:57:50|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|5
1627556280000|2021-07-29 10:58:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627556300000|2021-07-29 10:58:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556310000|2021-07-29 10:58:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627556330000|2021-07-29 10:58:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556350000|2021-07-29 10:59:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1627556360000|2021-07-29 10:59:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556370000|2021-07-29 10:59:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1627556400000|2021-07-29 11:00:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627556410000|2021-07-29 11:00:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1627556590000|2021-07-29 11:03:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627556680000|2021-07-29 11:04:40|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|2
1627556740000|2021-07-29 11:05:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627556760000|2021-07-29 11:06:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627556770000|2021-07-29 11:06:10|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1627556780000|2021-07-29 11:06:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627556900000|2021-07-29 11:08:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627556910000|2021-07-29 11:08:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627556990000|2021-07-29 11:09:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627557000000|2021-07-29 11:10:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627557070000|2021-07-29 11:11:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627557130000|2021-07-29 11:12:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1627557140000|2021-07-29 11:12:20|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1627557150000|2021-07-29 11:12:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627557160000|2021-07-29 11:12:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627557180000|2021-07-29 11:13:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627557210000|2021-07-29 11:13:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627557220000|2021-07-29 11:13:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627557230000|2021-07-29 11:13:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627557250000|2021-07-29 11:14:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627557280000|2021-07-29 11:14:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627557290000|2021-07-29 11:14:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1627557300000|2021-07-29 11:15:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627557320000|2021-07-29 11:15:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627557330000|2021-07-29 11:15:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627557340000|2021-07-29 11:15:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557380000|2021-07-29 11:16:20|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1627557390000|2021-07-29 11:16:30|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1627557400000|2021-07-29 11:16:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627557450000|2021-07-29 11:17:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627557470000|2021-07-29 11:17:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627557490000|2021-07-29 11:18:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557510000|2021-07-29 11:18:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627557520000|2021-07-29 11:18:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627557530000|2021-07-29 11:18:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627557550000|2021-07-29 11:19:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557570000|2021-07-29 11:19:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557590000|2021-07-29 11:19:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557600000|2021-07-29 11:20:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1627557610000|2021-07-29 11:20:10|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1627557630000|2021-07-29 11:20:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627557650000|2021-07-29 11:20:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627557680000|2021-07-29 11:21:20|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1627557690000|2021-07-29 11:21:30|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627557780000|2021-07-29 11:23:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627557790000|2021-07-29 11:23:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627558020000|2021-07-29 11:27:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627558030000|2021-07-29 11:27:10|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1627558050000|2021-07-29 11:27:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558080000|2021-07-29 11:28:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627558100000|2021-07-29 11:28:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558110000|2021-07-29 11:28:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1627558140000|2021-07-29 11:29:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627558190000|2021-07-29 11:29:50|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|2
1627558210000|2021-07-29 11:30:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627558220000|2021-07-29 11:30:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627558240000|2021-07-29 11:30:40|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1627558250000|2021-07-29 11:30:50|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|3
1627558260000|2021-07-29 11:31:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627558270000|2021-07-29 11:31:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627558300000|2021-07-29 11:31:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1627558310000|2021-07-29 11:31:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627558320000|2021-07-29 11:32:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|5
1627558340000|2021-07-29 11:32:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627558350000|2021-07-29 11:32:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1627558360000|2021-07-29 11:32:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627558370000|2021-07-29 11:32:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627558380000|2021-07-29 11:33:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1627558390000|2021-07-29 11:33:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627558400000|2021-07-29 11:33:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627558410000|2021-07-29 11:33:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627558440000|2021-07-29 11:34:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558450000|2021-07-29 11:34:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1627558460000|2021-07-29 11:34:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558480000|2021-07-29 11:34:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558500000|2021-07-29 11:35:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627558520000|2021-07-29 11:35:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627558550000|2021-07-29 11:35:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627558560000|2021-07-29 11:36:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627558580000|2021-07-29 11:36:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627558600000|2021-07-29 11:36:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627558610000|2021-07-29 11:36:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627558620000|2021-07-29 11:37:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627558630000|2021-07-29 11:37:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627558640000|2021-07-29 11:37:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627558700000|2021-07-29 11:38:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627558710000|2021-07-29 11:38:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627558720000|2021-07-29 11:38:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627558730000|2021-07-29 11:38:50|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1627558750000|2021-07-29 11:39:10|2993.8|2987.8|2992.3|2986.3|2993.8|2987.8|2992.3|2986.3|2
1627558760000|2021-07-29 11:39:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627558770000|2021-07-29 11:39:30|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1627558780000|2021-07-29 11:39:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627558800000|2021-07-29 11:40:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|5
1627558810000|2021-07-29 11:40:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627558830000|2021-07-29 11:40:30|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1627558860000|2021-07-29 11:41:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|4
1627558880000|2021-07-29 11:41:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1627558920000|2021-07-29 11:42:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627558950000|2021-07-29 11:42:30|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1627558970000|2021-07-29 11:42:50|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1627558980000|2021-07-29 11:43:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627558990000|2021-07-29 11:43:10|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1627559020000|2021-07-29 11:43:40|2993|2987|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1627559040000|2021-07-29 11:44:00|2993|2987|2994.3|2988.3|2994.3|2988.3|2993|2987|4
1627559070000|2021-07-29 11:44:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627559090000|2021-07-29 11:44:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627559130000|2021-07-29 11:45:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627559140000|2021-07-29 11:45:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627559150000|2021-07-29 11:45:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627559210000|2021-07-29 11:46:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627559290000|2021-07-29 11:48:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627559300000|2021-07-29 11:48:20|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1627559330000|2021-07-29 11:48:50|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|3
1627559340000|2021-07-29 11:49:00|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1627559380000|2021-07-29 11:49:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627559400000|2021-07-29 11:50:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1627559410000|2021-07-29 11:50:10|2995|2989|2996.5|2990.5|2996.5|2990.5|2995|2989|6
1627559420000|2021-07-29 11:50:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559430000|2021-07-29 11:50:30|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|5
1627559440000|2021-07-29 11:50:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627559450000|2021-07-29 11:50:50|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|2
1627559460000|2021-07-29 11:51:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627559470000|2021-07-29 11:51:10|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1627559480000|2021-07-29 11:51:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627559490000|2021-07-29 11:51:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627559500000|2021-07-29 11:51:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1627559510000|2021-07-29 11:51:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559520000|2021-07-29 11:52:00|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559530000|2021-07-29 11:52:10|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559540000|2021-07-29 11:52:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627559550000|2021-07-29 11:52:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2995.8|2989.8|4
1627559560000|2021-07-29 11:52:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1627559570000|2021-07-29 11:52:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1627559580000|2021-07-29 11:53:00|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|6
1627559590000|2021-07-29 11:53:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627559600000|2021-07-29 11:53:20|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|4
1627559620000|2021-07-29 11:53:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559660000|2021-07-29 11:54:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|4
1627559670000|2021-07-29 11:54:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627559690000|2021-07-29 11:54:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627559710000|2021-07-29 11:55:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|4
1627559720000|2021-07-29 11:55:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627559730000|2021-07-29 11:55:30|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1627559740000|2021-07-29 11:55:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627559750000|2021-07-29 11:55:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627559760000|2021-07-29 11:56:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627559780000|2021-07-29 11:56:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|5
1627559790000|2021-07-29 11:56:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627559800000|2021-07-29 11:56:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1627559810000|2021-07-29 11:56:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1627559830000|2021-07-29 11:57:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1627559840000|2021-07-29 11:57:20|2998|2992|2998|2992|2998.3|2992.3|2998|2992|9
1627559850000|2021-07-29 11:57:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627559860000|2021-07-29 11:57:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627559870000|2021-07-29 11:57:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627559880000|2021-07-29 11:58:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1627559890000|2021-07-29 11:58:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627559910000|2021-07-29 11:58:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627559930000|2021-07-29 11:58:50|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1627559960000|2021-07-29 11:59:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627559970000|2021-07-29 11:59:30|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1627559980000|2021-07-29 11:59:40|2997|2991|2997|2991|2997.5|2991.5|2997|2991|5
1627559990000|2021-07-29 11:59:50|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1627560000000|2021-07-29 12:00:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627560010000|2021-07-29 12:00:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627560020000|2021-07-29 12:00:20|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1627560030000|2021-07-29 12:00:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1627560060000|2021-07-29 12:01:00|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1627560080000|2021-07-29 12:01:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627560090000|2021-07-29 12:01:30|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1627560100000|2021-07-29 12:01:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1627560110000|2021-07-29 12:01:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627560120000|2021-07-29 12:02:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|4
1627560130000|2021-07-29 12:02:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627560140000|2021-07-29 12:02:20|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|5
1627560150000|2021-07-29 12:02:30|2999.3|2993.3|2999|2993|2999.5|2993.5|2999|2993|6
1627560160000|2021-07-29 12:02:40|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1627560170000|2021-07-29 12:02:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627560180000|2021-07-29 12:03:00|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1627560200000|2021-07-29 12:03:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627560230000|2021-07-29 12:03:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627560240000|2021-07-29 12:04:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627560260000|2021-07-29 12:04:20|2997.5|2991.5|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|5
1627560270000|2021-07-29 12:04:30|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|4
1627560290000|2021-07-29 12:04:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627560310000|2021-07-29 12:05:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627560330000|2021-07-29 12:05:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627560390000|2021-07-29 12:06:30|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|5
1627560410000|2021-07-29 12:06:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627560430000|2021-07-29 12:07:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627560440000|2021-07-29 12:07:20|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1627560450000|2021-07-29 12:07:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627560460000|2021-07-29 12:07:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627560480000|2021-07-29 12:08:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627560490000|2021-07-29 12:08:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1627560530000|2021-07-29 12:08:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1627560550000|2021-07-29 12:09:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627560590000|2021-07-29 12:09:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627560630000|2021-07-29 12:10:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627560640000|2021-07-29 12:10:40|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|4
1627560650000|2021-07-29 12:10:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627560660000|2021-07-29 12:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1627560680000|2021-07-29 12:11:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627560690000|2021-07-29 12:11:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627560700000|2021-07-29 12:11:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627560710000|2021-07-29 12:11:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1627560720000|2021-07-29 12:12:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627560730000|2021-07-29 12:12:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627560740000|2021-07-29 12:12:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627560750000|2021-07-29 12:12:30|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|6
1627560780000|2021-07-29 12:13:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627560800000|2021-07-29 12:13:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627560810000|2021-07-29 12:13:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627560850000|2021-07-29 12:14:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1627560860000|2021-07-29 12:14:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627560870000|2021-07-29 12:14:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627560890000|2021-07-29 12:14:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1627560900000|2021-07-29 12:15:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627560920000|2021-07-29 12:15:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627560930000|2021-07-29 12:15:30|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1627560940000|2021-07-29 12:15:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627560960000|2021-07-29 12:16:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1627560980000|2021-07-29 12:16:20|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1627560990000|2021-07-29 12:16:30|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1627561000000|2021-07-29 12:16:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1627561030000|2021-07-29 12:17:10|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|3
1627561040000|2021-07-29 12:17:20|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1627561050000|2021-07-29 12:17:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627561090000|2021-07-29 12:18:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1627561100000|2021-07-29 12:18:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627561120000|2021-07-29 12:18:40|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1627561130000|2021-07-29 12:18:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627561140000|2021-07-29 12:19:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627561150000|2021-07-29 12:19:10|2993.3|2987.3|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|4
1627561160000|2021-07-29 12:19:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1627561170000|2021-07-29 12:19:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627561180000|2021-07-29 12:19:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627561190000|2021-07-29 12:19:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627561200000|2021-07-29 12:20:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627561230000|2021-07-29 12:20:30|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1627561270000|2021-07-29 12:21:10|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1627561320000|2021-07-29 12:22:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|9
1627561330000|2021-07-29 12:22:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627561350000|2021-07-29 12:22:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627561380000|2021-07-29 12:23:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627561410000|2021-07-29 12:23:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627561430000|2021-07-29 12:23:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627561440000|2021-07-29 12:24:00|2993|2987|2993.3|2987.3|2993.8|2987.8|2993|2987|4
1627561460000|2021-07-29 12:24:20|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627561480000|2021-07-29 12:24:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627561490000|2021-07-29 12:24:50|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1627561500000|2021-07-29 12:25:00|2992.3|2986.3|2993|2987|2993.3|2987.3|2992.3|2986.3|4
1627561510000|2021-07-29 12:25:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627561550000|2021-07-29 12:25:50|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627561560000|2021-07-29 12:26:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1627561570000|2021-07-29 12:26:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627561610000|2021-07-29 12:26:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627561620000|2021-07-29 12:27:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627561630000|2021-07-29 12:27:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1627561650000|2021-07-29 12:27:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627561660000|2021-07-29 12:27:40|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|5
1627561670000|2021-07-29 12:27:50|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627561710000|2021-07-29 12:28:30|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1627561720000|2021-07-29 12:28:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1627561750000|2021-07-29 12:29:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627561790000|2021-07-29 12:29:50|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1627561800000|2021-07-29 12:30:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627561810000|2021-07-29 12:30:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627561820000|2021-07-29 12:30:20|2993.8|2987.8|2994|2988|2994.5|2988.5|2993.8|2987.8|4
1627561830000|2021-07-29 12:30:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627561850000|2021-07-29 12:30:50|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|2
1627561860000|2021-07-29 12:31:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627561870000|2021-07-29 12:31:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627561880000|2021-07-29 12:31:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627561900000|2021-07-29 12:31:40|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|3
1627561920000|2021-07-29 12:32:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627561930000|2021-07-29 12:32:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627561950000|2021-07-29 12:32:30|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|4
1627561960000|2021-07-29 12:32:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627561980000|2021-07-29 12:33:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627561990000|2021-07-29 12:33:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627562000000|2021-07-29 12:33:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1627562010000|2021-07-29 12:33:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627562040000|2021-07-29 12:34:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627562050000|2021-07-29 12:34:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1627562060000|2021-07-29 12:34:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627562070000|2021-07-29 12:34:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627562110000|2021-07-29 12:35:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627562120000|2021-07-29 12:35:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627562130000|2021-07-29 12:35:30|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|2
1627562210000|2021-07-29 12:36:50|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1627562220000|2021-07-29 12:37:00|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1627562240000|2021-07-29 12:37:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627562280000|2021-07-29 12:38:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627562290000|2021-07-29 12:38:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627562310000|2021-07-29 12:38:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627562320000|2021-07-29 12:38:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627562380000|2021-07-29 12:39:40|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1627562390000|2021-07-29 12:39:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1627562400000|2021-07-29 12:40:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|4
1627562440000|2021-07-29 12:40:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627562450000|2021-07-29 12:40:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627562460000|2021-07-29 12:41:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627562470000|2021-07-29 12:41:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|5
1627562490000|2021-07-29 12:41:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627562500000|2021-07-29 12:41:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627562510000|2021-07-29 12:41:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996|2990|5
1627562520000|2021-07-29 12:42:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627562540000|2021-07-29 12:42:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627562560000|2021-07-29 12:42:40|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1627562570000|2021-07-29 12:42:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627562580000|2021-07-29 12:43:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627562600000|2021-07-29 12:43:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627562610000|2021-07-29 12:43:30|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1627562620000|2021-07-29 12:43:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627562630000|2021-07-29 12:43:50|2997.8|2991.8|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|6
1627562650000|2021-07-29 12:44:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627562660000|2021-07-29 12:44:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1627562670000|2021-07-29 12:44:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627562690000|2021-07-29 12:44:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627562700000|2021-07-29 12:45:00|2996|2990|2996.3|2990.3|2996.5|2990.5|2996|2990|3
1627562710000|2021-07-29 12:45:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1627562720000|2021-07-29 12:45:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627562740000|2021-07-29 12:45:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627562750000|2021-07-29 12:45:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627562770000|2021-07-29 12:46:10|2996|2990|2995.5|2989.5|2996|2990|2995.3|2989.3|4
1627562780000|2021-07-29 12:46:20|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|5
1627562790000|2021-07-29 12:46:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1627562830000|2021-07-29 12:47:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627562850000|2021-07-29 12:47:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1627562860000|2021-07-29 12:47:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627562870000|2021-07-29 12:47:50|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|4
1627562880000|2021-07-29 12:48:00|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|5
1627562890000|2021-07-29 12:48:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1627562900000|2021-07-29 12:48:20|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1627562920000|2021-07-29 12:48:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1627562940000|2021-07-29 12:49:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627562950000|2021-07-29 12:49:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1627563000000|2021-07-29 12:50:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627563010000|2021-07-29 12:50:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627563020000|2021-07-29 12:50:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627563030000|2021-07-29 12:50:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627563080000|2021-07-29 12:51:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627563090000|2021-07-29 12:51:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627563100000|2021-07-29 12:51:40|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1627563150000|2021-07-29 12:52:30|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1627563170000|2021-07-29 12:52:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627563260000|2021-07-29 12:54:20|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1627563340000|2021-07-29 12:55:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627563360000|2021-07-29 12:56:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627563370000|2021-07-29 12:56:10|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1627563380000|2021-07-29 12:56:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|5
1627563390000|2021-07-29 12:56:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627563400000|2021-07-29 12:56:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627563450000|2021-07-29 12:57:30|2995.3|2989.3|2994|2988|2995.5|2989.5|2994|2988|3
1627563470000|2021-07-29 12:57:50|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1627563490000|2021-07-29 12:58:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627563500000|2021-07-29 12:58:20|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1627563510000|2021-07-29 12:58:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627563520000|2021-07-29 12:58:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1627563530000|2021-07-29 12:58:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1627563540000|2021-07-29 12:59:00|2995|2989|2993.3|2987.3|2995|2989|2993.3|2987.3|8
1627563600000|2021-07-29 13:00:00|2993|2987|2996|2990|2996|2990|2993|2987|13
1627563610000|2021-07-29 13:00:10|2996.3|2990.3|2995.5|2989.5|2996.5|2990.5|2995.3|2989.3|7
1627563620000|2021-07-29 13:00:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627563630000|2021-07-29 13:00:30|2995.3|2989.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|11
1627563640000|2021-07-29 13:00:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1627563650000|2021-07-29 13:00:50|2995|2989|2996.5|2990.5|2996.5|2990.5|2994.8|2988.8|9
1627563660000|2021-07-29 13:01:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996|2990|11
1627563670000|2021-07-29 13:01:10|2996|2990|2997|2991|2997.3|2991.3|2996|2990|11
1627563680000|2021-07-29 13:01:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627563690000|2021-07-29 13:01:30|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|7
1627563700000|2021-07-29 13:01:40|2996.5|2990.5|2996|2990|2996.8|2990.8|2996|2990|7
1627563710000|2021-07-29 13:01:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627563730000|2021-07-29 13:02:10|2996.5|2990.5|2997|2991|2997.3|2991.3|2996.5|2990.5|6
1627563740000|2021-07-29 13:02:20|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1627563750000|2021-07-29 13:02:30|2997|2991|2997|2991|2997.3|2991.3|2996.5|2990.5|6
1627563760000|2021-07-29 13:02:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627563770000|2021-07-29 13:02:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627563780000|2021-07-29 13:03:00|2997.5|2991.5|3000|2994|3000.3|2994.3|2997.5|2991.5|8
1627563790000|2021-07-29 13:03:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1627563800000|2021-07-29 13:03:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000|2994|4
1627563810000|2021-07-29 13:03:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627563840000|2021-07-29 13:04:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1627563850000|2021-07-29 13:04:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627563860000|2021-07-29 13:04:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627563870000|2021-07-29 13:04:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627563880000|2021-07-29 13:04:40|3000|2994|3000|2994|3000.3|2994.3|2999.8|2993.8|8
1627563890000|2021-07-29 13:04:50|2999.8|2993.8|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1627563900000|2021-07-29 13:05:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1627563910000|2021-07-29 13:05:10|2998.8|2992.8|2997|2991|2998.8|2992.8|2997|2991|6
1627563920000|2021-07-29 13:05:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1627563930000|2021-07-29 13:05:30|2998|2992|2997.8|2991.8|2998.3|2992.3|2997|2991|8
1627563940000|2021-07-29 13:05:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627563950000|2021-07-29 13:05:50|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1627563960000|2021-07-29 13:06:00|2997|2991|2998.5|2992.5|2998.5|2992.5|2997|2991|6
1627563970000|2021-07-29 13:06:10|2999|2993|3000.3|2994.3|3000.3|2994.3|2999|2993|4
1627563980000|2021-07-29 13:06:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1627563990000|2021-07-29 13:06:30|2999.8|2993.8|2999|2993|3000.3|2994.3|2999|2993|5
1627564000000|2021-07-29 13:06:40|2998.8|2992.8|2999|2993|2999|2993|2998.3|2992.3|7
1627564010000|2021-07-29 13:06:50|2999.3|2993.3|2999.5|2993.5|3000|2994|2999.3|2993.3|5
1627564020000|2021-07-29 13:07:00|2999.8|2993.8|2999.5|2993.5|3000|2994|2999.3|2993.3|6
1627564030000|2021-07-29 13:07:10|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|5
1627564040000|2021-07-29 13:07:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1627564060000|2021-07-29 13:07:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627564080000|2021-07-29 13:08:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1627564090000|2021-07-29 13:08:10|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|6
1627564100000|2021-07-29 13:08:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1627564110000|2021-07-29 13:08:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.5|2993.5|6
1627564120000|2021-07-29 13:08:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1627564130000|2021-07-29 13:08:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1627564140000|2021-07-29 13:09:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1627564150000|2021-07-29 13:09:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627564160000|2021-07-29 13:09:20|3000|2994|2999.3|2993.3|3000|2994|2998.8|2992.8|5
1627564170000|2021-07-29 13:09:30|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.3|2992.3|7
1627564190000|2021-07-29 13:09:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627564200000|2021-07-29 13:10:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|4
1627564210000|2021-07-29 13:10:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1627564220000|2021-07-29 13:10:20|2998.8|2992.8|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|8
1627564230000|2021-07-29 13:10:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627564240000|2021-07-29 13:10:40|2998.3|2992.3|2998|2992|2998.5|2992.5|2998|2992|4
1627564250000|2021-07-29 13:10:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627564260000|2021-07-29 13:11:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627564280000|2021-07-29 13:11:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627564290000|2021-07-29 13:11:30|2998|2992|2998.3|2992.3|2998.8|2992.8|2998|2992|5
1627564300000|2021-07-29 13:11:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627564320000|2021-07-29 13:12:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627564360000|2021-07-29 13:12:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2997.8|2991.8|7
1627564370000|2021-07-29 13:12:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627564380000|2021-07-29 13:13:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1627564390000|2021-07-29 13:13:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1627564400000|2021-07-29 13:13:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627564440000|2021-07-29 13:14:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627564450000|2021-07-29 13:14:10|2998.5|2992.5|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|5
1627564460000|2021-07-29 13:14:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|4
1627564470000|2021-07-29 13:14:30|2997.8|2991.8|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1627564480000|2021-07-29 13:14:40|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1627564500000|2021-07-29 13:15:00|2997.5|2991.5|3000|2994|3000|2994|2997.3|2991.3|11
1627564510000|2021-07-29 13:15:10|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|4
1627564520000|2021-07-29 13:15:20|3000.3|2994.3|3000.8|2994.8|3001.3|2995.3|3000.3|2994.3|6
1627564530000|2021-07-29 13:15:30|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|5
1627564540000|2021-07-29 13:15:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|5
1627564550000|2021-07-29 13:15:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1627564560000|2021-07-29 13:16:00|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|11
1627564570000|2021-07-29 13:16:10|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|5
1627564580000|2021-07-29 13:16:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627564590000|2021-07-29 13:16:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627564600000|2021-07-29 13:16:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1627564610000|2021-07-29 13:16:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627564630000|2021-07-29 13:17:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627564640000|2021-07-29 13:17:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|4
1627564650000|2021-07-29 13:17:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1627564660000|2021-07-29 13:17:40|2999.3|2993.3|3000|2994|3000.3|2994.3|2999.3|2993.3|13
1627564670000|2021-07-29 13:17:50|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|3
1627564680000|2021-07-29 13:18:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.5|2994.5|5
1627564690000|2021-07-29 13:18:10|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|6
1627564700000|2021-07-29 13:18:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627564710000|2021-07-29 13:18:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000|2994|8
1627564720000|2021-07-29 13:18:40|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|6
1627564740000|2021-07-29 13:19:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627564760000|2021-07-29 13:19:20|3000|2994|2999|2993|3000|2994|2999|2993|4
1627564770000|2021-07-29 13:19:30|2998.8|2992.8|2998|2992|2999.3|2993.3|2998|2992|7
1627564780000|2021-07-29 13:19:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627564790000|2021-07-29 13:19:50|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|3
1627564800000|2021-07-29 13:20:00|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997|2991|5
1627564820000|2021-07-29 13:20:20|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|5
1627564830000|2021-07-29 13:20:30|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996|2990|5
1627564840000|2021-07-29 13:20:40|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|4
1627564850000|2021-07-29 13:20:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627564860000|2021-07-29 13:21:00|2995.5|2989.5|2996|2990|2996.5|2990.5|2995.5|2989.5|9
1627564880000|2021-07-29 13:21:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627564890000|2021-07-29 13:21:30|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1627564910000|2021-07-29 13:21:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|6
1627564940000|2021-07-29 13:22:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1627564950000|2021-07-29 13:22:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627564960000|2021-07-29 13:22:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994|2988|7
1627564970000|2021-07-29 13:22:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1627564990000|2021-07-29 13:23:10|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|5
1627565000000|2021-07-29 13:23:20|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|4
1627565010000|2021-07-29 13:23:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627565020000|2021-07-29 13:23:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627565030000|2021-07-29 13:23:50|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|5
1627565040000|2021-07-29 13:24:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|6
1627565060000|2021-07-29 13:24:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1627565070000|2021-07-29 13:24:30|2993.8|2987.8|2993|2987|2993.8|2987.8|2992.5|2986.5|12
1627565100000|2021-07-29 13:25:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1627565110000|2021-07-29 13:25:10|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|3
1627565120000|2021-07-29 13:25:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|4
1627565130000|2021-07-29 13:25:30|2994.5|2988.5|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|7
1627565140000|2021-07-29 13:25:40|2994|2988|2994|2988|2994.3|2988.3|2993.8|2987.8|8
1627565150000|2021-07-29 13:25:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994|2988|5
1627565170000|2021-07-29 13:26:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|4
1627565180000|2021-07-29 13:26:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627565190000|2021-07-29 13:26:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627565200000|2021-07-29 13:26:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627565210000|2021-07-29 13:26:50|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|4
1627565220000|2021-07-29 13:27:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|4
1627565230000|2021-07-29 13:27:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627565240000|2021-07-29 13:27:20|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|5
1627565260000|2021-07-29 13:27:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627565270000|2021-07-29 13:27:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1627565280000|2021-07-29 13:28:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|5
1627565290000|2021-07-29 13:28:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1627565300000|2021-07-29 13:28:20|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1627565330000|2021-07-29 13:28:50|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|4
1627565340000|2021-07-29 13:29:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627565350000|2021-07-29 13:29:10|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1627565360000|2021-07-29 13:29:20|2994.8|2988.8|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1627565380000|2021-07-29 13:29:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|6
1627565390000|2021-07-29 13:29:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1627565400000|2021-07-29 13:30:00|2995.3|2989.3|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|11
1627565410000|2021-07-29 13:30:10|2997.3|2991.3|2996|2990|2997.5|2991.5|2995.8|2989.8|7
1627565420000|2021-07-29 13:30:20|2996.3|2990.3|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|6
1627565430000|2021-07-29 13:30:30|2996|2990|2995.5|2989.5|2996|2990|2995|2989|7
1627565440000|2021-07-29 13:30:40|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|8
1627565450000|2021-07-29 13:30:50|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1627565460000|2021-07-29 13:31:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1627565470000|2021-07-29 13:31:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627565480000|2021-07-29 13:31:20|2997.3|2991.3|2996.8|2990.8|2997.5|2991.5|2996.5|2990.5|6
1627565490000|2021-07-29 13:31:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1627565500000|2021-07-29 13:31:40|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|7
1627565520000|2021-07-29 13:32:00|2996|2990|2995|2989|2996.3|2990.3|2995|2989|6
1627565530000|2021-07-29 13:32:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994|2988|8
1627565540000|2021-07-29 13:32:20|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994|2988|10
1627565550000|2021-07-29 13:32:30|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|5
1627565560000|2021-07-29 13:32:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627565570000|2021-07-29 13:32:50|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1627565580000|2021-07-29 13:33:00|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|8
1627565590000|2021-07-29 13:33:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1627565600000|2021-07-29 13:33:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627565610000|2021-07-29 13:33:30|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1627565620000|2021-07-29 13:33:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627565630000|2021-07-29 13:33:50|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1627565640000|2021-07-29 13:34:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|5
1627565650000|2021-07-29 13:34:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627565660000|2021-07-29 13:34:20|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|4
1627565670000|2021-07-29 13:34:30|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|5
1627565700000|2021-07-29 13:35:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627565720000|2021-07-29 13:35:20|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1627565730000|2021-07-29 13:35:30|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1627565740000|2021-07-29 13:35:40|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992|2986|5
1627565750000|2021-07-29 13:35:50|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1627565760000|2021-07-29 13:36:00|2992|2986|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|5
1627565770000|2021-07-29 13:36:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627565790000|2021-07-29 13:36:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1627565800000|2021-07-29 13:36:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1627565810000|2021-07-29 13:36:50|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1627565820000|2021-07-29 13:37:00|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|6
1627565830000|2021-07-29 13:37:10|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|6
1627565840000|2021-07-29 13:37:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627565850000|2021-07-29 13:37:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627565860000|2021-07-29 13:37:40|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|8
1627565870000|2021-07-29 13:37:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|4
1627565880000|2021-07-29 13:38:00|2995.5|2989.5|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|9
1627565890000|2021-07-29 13:38:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627565900000|2021-07-29 13:38:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2993|2987|9
1627565910000|2021-07-29 13:38:30|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|4
1627565920000|2021-07-29 13:38:40|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627565930000|2021-07-29 13:38:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1627565940000|2021-07-29 13:39:00|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1627565950000|2021-07-29 13:39:10|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|5
1627565960000|2021-07-29 13:39:20|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1627565970000|2021-07-29 13:39:30|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.5|2989.5|4
1627565980000|2021-07-29 13:39:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627566000000|2021-07-29 13:40:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627566020000|2021-07-29 13:40:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|4
1627566030000|2021-07-29 13:40:30|2996.5|2990.5|2995|2989|2996.5|2990.5|2995|2989|6
1627566040000|2021-07-29 13:40:40|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1627566060000|2021-07-29 13:41:00|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1627566070000|2021-07-29 13:41:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627566080000|2021-07-29 13:41:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1627566090000|2021-07-29 13:41:30|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|4
1627566100000|2021-07-29 13:41:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627566110000|2021-07-29 13:41:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627566120000|2021-07-29 13:42:00|2994.5|2988.5|2994.8|2988.8|2995.3|2989.3|2994.5|2988.5|4
1627566130000|2021-07-29 13:42:10|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1627566140000|2021-07-29 13:42:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627566150000|2021-07-29 13:42:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627566160000|2021-07-29 13:42:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|6
1627566170000|2021-07-29 13:42:50|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1627566180000|2021-07-29 13:43:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|2
1627566190000|2021-07-29 13:43:10|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1627566200000|2021-07-29 13:43:20|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|5
1627566210000|2021-07-29 13:43:30|2996.5|2990.5|2996|2990|2996.8|2990.8|2996|2990|4
1627566220000|2021-07-29 13:43:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627566230000|2021-07-29 13:43:50|2995.8|2989.8|2995|2989|2995.8|2989.8|2994.8|2988.8|6
1627566250000|2021-07-29 13:44:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627566260000|2021-07-29 13:44:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627566270000|2021-07-29 13:44:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1627566280000|2021-07-29 13:44:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627566290000|2021-07-29 13:44:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627566300000|2021-07-29 13:45:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627566310000|2021-07-29 13:45:10|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1627566320000|2021-07-29 13:45:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1627566330000|2021-07-29 13:45:30|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|4
1627566340000|2021-07-29 13:45:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627566360000|2021-07-29 13:46:00|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1627566380000|2021-07-29 13:46:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627566400000|2021-07-29 13:46:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1627566420000|2021-07-29 13:47:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1627566430000|2021-07-29 13:47:10|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627566440000|2021-07-29 13:47:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627566460000|2021-07-29 13:47:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|10
1627566470000|2021-07-29 13:47:50|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1627566480000|2021-07-29 13:48:00|2995|2989|2995|2989|2995.3|2989.3|2994.8|2988.8|7
1627566490000|2021-07-29 13:48:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627566500000|2021-07-29 13:48:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627566510000|2021-07-29 13:48:30|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|5
1627566520000|2021-07-29 13:48:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1627566530000|2021-07-29 13:48:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627566540000|2021-07-29 13:49:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1627566550000|2021-07-29 13:49:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627566560000|2021-07-29 13:49:20|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1627566570000|2021-07-29 13:49:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1627566580000|2021-07-29 13:49:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627566600000|2021-07-29 13:50:00|2995|2989|2995.3|2989.3|2995.8|2989.8|2994.8|2988.8|7
1627566610000|2021-07-29 13:50:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1627566620000|2021-07-29 13:50:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627566640000|2021-07-29 13:50:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627566650000|2021-07-29 13:50:50|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1627566660000|2021-07-29 13:51:00|2995.8|2989.8|2996|2990|2996|2990|2995.5|2989.5|6
1627566670000|2021-07-29 13:51:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627566710000|2021-07-29 13:51:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|6
1627566720000|2021-07-29 13:52:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|4
1627566730000|2021-07-29 13:52:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627566740000|2021-07-29 13:52:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627566750000|2021-07-29 13:52:30|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|6
1627566760000|2021-07-29 13:52:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|7
1627566770000|2021-07-29 13:52:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627566780000|2021-07-29 13:53:00|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1627566790000|2021-07-29 13:53:10|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1627566810000|2021-07-29 13:53:30|2993.8|2987.8|2995.3|2989.3|2995.3|2989.3|2993.8|2987.8|5
1627566820000|2021-07-29 13:53:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627566830000|2021-07-29 13:53:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627566840000|2021-07-29 13:54:00|2996|2990|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1627566850000|2021-07-29 13:54:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627566860000|2021-07-29 13:54:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627566870000|2021-07-29 13:54:30|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627566880000|2021-07-29 13:54:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627566890000|2021-07-29 13:54:50|2994.8|2988.8|2995|2989|2995|2989|2994.5|2988.5|4
1627566900000|2021-07-29 13:55:00|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627566910000|2021-07-29 13:55:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|4
1627566920000|2021-07-29 13:55:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627566930000|2021-07-29 13:55:30|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627566940000|2021-07-29 13:55:40|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.3|2989.3|5
1627566950000|2021-07-29 13:55:50|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1627566960000|2021-07-29 13:56:00|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|4
1627566970000|2021-07-29 13:56:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.3|2989.3|4
1627566980000|2021-07-29 13:56:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627566990000|2021-07-29 13:56:30|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|6
1627567000000|2021-07-29 13:56:40|2995|2989|2996|2990|2996|2990|2995|2989|4
1627567010000|2021-07-29 13:56:50|2996.5|2990.5|2997.8|2991.8|2998|2992|2996.5|2990.5|10
1627567020000|2021-07-29 13:57:00|2997.5|2991.5|2997|2991|2998|2992|2997|2991|9
1627567030000|2021-07-29 13:57:10|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|4
1627567040000|2021-07-29 13:57:20|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|3
1627567050000|2021-07-29 13:57:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627567060000|2021-07-29 13:57:40|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1627567070000|2021-07-29 13:57:50|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|4
1627567080000|2021-07-29 13:58:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|5
1627567090000|2021-07-29 13:58:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994|2988|4
1627567100000|2021-07-29 13:58:20|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|5
1627567110000|2021-07-29 13:58:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627567120000|2021-07-29 13:58:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627567130000|2021-07-29 13:58:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627567140000|2021-07-29 13:59:00|2993.3|2987.3|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|5
1627567150000|2021-07-29 13:59:10|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.5|2986.5|8
1627567160000|2021-07-29 13:59:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1627567170000|2021-07-29 13:59:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627567180000|2021-07-29 13:59:40|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|2
1627567190000|2021-07-29 13:59:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627567200000|2021-07-29 14:00:00|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1627567210000|2021-07-29 14:00:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627567220000|2021-07-29 14:00:20|2992|2986|2997.1|2991.1|2997.6|2991.6|2992|2986|10
1627567230000|2021-07-29 14:00:30|2996.9|2990.9|2997.9|2991.9|2998.4|2992.4|2996.9|2990.9|7
1627567240000|2021-07-29 14:00:40|2998.4|2992.4|2999.1|2993.1|2999.1|2993.1|2998.4|2992.4|4
1627567250000|2021-07-29 14:00:50|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1627567260000|2021-07-29 14:01:00|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2997.6|2991.6|4
1627567270000|2021-07-29 14:01:10|2998.6|2992.6|2998.1|2992.1|2998.9|2992.9|2998.1|2992.1|4
1627567280000|2021-07-29 14:01:20|2998.4|2992.4|2997.4|2991.4|2998.4|2992.4|2997.4|2991.4|5
1627567290000|2021-07-29 14:01:30|2996.9|2990.9|2996.1|2990.1|2996.9|2990.9|2995.9|2989.9|5
1627567300000|2021-07-29 14:01:40|2995.9|2989.9|2995.4|2989.4|2995.9|2989.9|2995.4|2989.4|3
1627567310000|2021-07-29 14:01:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1627567330000|2021-07-29 14:02:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994|2988|5
1627567340000|2021-07-29 14:02:20|2995|2989|2995.5|2989.5|2995.8|2989.8|2995|2989|6
1627567350000|2021-07-29 14:02:30|2995.3|2989.3|2996.3|2990.3|2996.3|2990.3|2995.3|2989.3|4
1627567360000|2021-07-29 14:02:40|2996|2990|2996|2990|2996.3|2990.3|2996|2990|7
1627567370000|2021-07-29 14:02:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627567380000|2021-07-29 14:03:00|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1627567390000|2021-07-29 14:03:10|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627567400000|2021-07-29 14:03:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627567410000|2021-07-29 14:03:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627567420000|2021-07-29 14:03:40|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1627567430000|2021-07-29 14:03:50|2994.5|2988.5|2995|2989|2995.8|2989.8|2994.5|2988.5|10
1627567440000|2021-07-29 14:04:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627567450000|2021-07-29 14:04:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627567460000|2021-07-29 14:04:20|2995|2989|2993.5|2987.5|2995.3|2989.3|2993.5|2987.5|10
1627567470000|2021-07-29 14:04:30|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1627567480000|2021-07-29 14:04:40|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1627567490000|2021-07-29 14:04:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|4
1627567500000|2021-07-29 14:05:00|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1627567520000|2021-07-29 14:05:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1627567530000|2021-07-29 14:05:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1627567540000|2021-07-29 14:05:40|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|6
1627567550000|2021-07-29 14:05:50|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|5
1627567560000|2021-07-29 14:06:00|2991|2985|2991|2985|2991.3|2985.3|2990.8|2984.8|5
1627567570000|2021-07-29 14:06:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1627567580000|2021-07-29 14:06:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|7
1627567590000|2021-07-29 14:06:30|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1627567600000|2021-07-29 14:06:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1627567620000|2021-07-29 14:07:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|5
1627567630000|2021-07-29 14:07:10|2991|2985|2992|2986|2992|2986|2990.5|2984.5|6
1627567640000|2021-07-29 14:07:20|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2990.3|2984.3|7
1627567650000|2021-07-29 14:07:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1627567670000|2021-07-29 14:07:50|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|6
1627567680000|2021-07-29 14:08:00|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|3
1627567690000|2021-07-29 14:08:10|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1627567700000|2021-07-29 14:08:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627567710000|2021-07-29 14:08:30|2991.5|2985.5|2991.3|2985.3|2992|2986|2991.3|2985.3|5
1627567720000|2021-07-29 14:08:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627567740000|2021-07-29 14:09:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627567770000|2021-07-29 14:09:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627567800000|2021-07-29 14:10:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|3
1627567810000|2021-07-29 14:10:10|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|3
1627567820000|2021-07-29 14:10:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627567830000|2021-07-29 14:10:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|7
1627567840000|2021-07-29 14:10:40|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1627567850000|2021-07-29 14:10:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627567860000|2021-07-29 14:11:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|8
1627567870000|2021-07-29 14:11:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1627567880000|2021-07-29 14:11:20|2990.3|2984.3|2990.5|2984.5|2991|2985|2990.3|2984.3|7
1627567890000|2021-07-29 14:11:30|2991|2985|2990|2984|2991|2985|2990|2984|3
1627567900000|2021-07-29 14:11:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1627567910000|2021-07-29 14:11:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1627567940000|2021-07-29 14:12:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627567950000|2021-07-29 14:12:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1627567960000|2021-07-29 14:12:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627567970000|2021-07-29 14:12:50|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|5
1627567980000|2021-07-29 14:13:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|7
1627567990000|2021-07-29 14:13:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|4
1627568000000|2021-07-29 14:13:20|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|2
1627568020000|2021-07-29 14:13:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627568030000|2021-07-29 14:13:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1627568040000|2021-07-29 14:14:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1627568050000|2021-07-29 14:14:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627568070000|2021-07-29 14:14:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627568090000|2021-07-29 14:14:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627568100000|2021-07-29 14:15:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1627568110000|2021-07-29 14:15:10|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1627568120000|2021-07-29 14:15:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1627568140000|2021-07-29 14:15:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627568160000|2021-07-29 14:16:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1627568170000|2021-07-29 14:16:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|5
1627568180000|2021-07-29 14:16:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627568210000|2021-07-29 14:16:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1627568220000|2021-07-29 14:17:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627568230000|2021-07-29 14:17:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627568250000|2021-07-29 14:17:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627568260000|2021-07-29 14:17:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2988.8|2982.8|6
1627568270000|2021-07-29 14:17:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1627568280000|2021-07-29 14:18:00|2989|2983|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|4
1627568310000|2021-07-29 14:18:30|2989|2983|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|5
1627568320000|2021-07-29 14:18:40|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|4
1627568330000|2021-07-29 14:18:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1627568340000|2021-07-29 14:19:00|2989.3|2983.3|2989.8|2983.8|2990|2984|2989.3|2983.3|10
1627568350000|2021-07-29 14:19:10|2989.5|2983.5|2989|2983|2989.8|2983.8|2989|2983|4
1627568360000|2021-07-29 14:19:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1627568370000|2021-07-29 14:19:30|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1627568380000|2021-07-29 14:19:40|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1627568390000|2021-07-29 14:19:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1627568400000|2021-07-29 14:20:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1627568410000|2021-07-29 14:20:10|2989.3|2983.3|2990.8|2984.8|2990.8|2984.8|2989.3|2983.3|7
1627568420000|2021-07-29 14:20:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627568430000|2021-07-29 14:20:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627568440000|2021-07-29 14:20:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1627568450000|2021-07-29 14:20:50|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1627568460000|2021-07-29 14:21:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627568480000|2021-07-29 14:21:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1627568490000|2021-07-29 14:21:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627568520000|2021-07-29 14:22:00|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|2
1627568530000|2021-07-29 14:22:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627568540000|2021-07-29 14:22:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1627568550000|2021-07-29 14:22:30|2991|2985|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|6
1627568560000|2021-07-29 14:22:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1627568600000|2021-07-29 14:23:20|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1627568610000|2021-07-29 14:23:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627568620000|2021-07-29 14:23:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627568640000|2021-07-29 14:24:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627568660000|2021-07-29 14:24:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627568670000|2021-07-29 14:24:30|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1627568680000|2021-07-29 14:24:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1627568690000|2021-07-29 14:24:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|4
1627568700000|2021-07-29 14:25:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627568710000|2021-07-29 14:25:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1627568720000|2021-07-29 14:25:20|2990|2984|2991.3|2985.3|2991.3|2985.3|2990|2984|5
1627568730000|2021-07-29 14:25:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1627568740000|2021-07-29 14:25:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|3
1627568750000|2021-07-29 14:25:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1627568760000|2021-07-29 14:26:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627568770000|2021-07-29 14:26:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1627568780000|2021-07-29 14:26:20|2990|2984|2988.8|2982.8|2990.3|2984.3|2988.8|2982.8|8
1627568800000|2021-07-29 14:26:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|4
1627568810000|2021-07-29 14:26:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1627568820000|2021-07-29 14:27:00|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.3|2982.3|7
1627568830000|2021-07-29 14:27:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1627568850000|2021-07-29 14:27:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627568880000|2021-07-29 14:28:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1627568890000|2021-07-29 14:28:10|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1627568900000|2021-07-29 14:28:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986|2980|7
1627568910000|2021-07-29 14:28:30|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1627568920000|2021-07-29 14:28:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1627568950000|2021-07-29 14:29:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1627568960000|2021-07-29 14:29:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627568970000|2021-07-29 14:29:30|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|3
1627568980000|2021-07-29 14:29:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627569000000|2021-07-29 14:30:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1627569010000|2021-07-29 14:30:10|2988|2982|2987.5|2981.5|2988|2982|2987|2981|5
1627569030000|2021-07-29 14:30:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627569040000|2021-07-29 14:30:40|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|4
1627569050000|2021-07-29 14:30:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627569060000|2021-07-29 14:31:00|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1627569090000|2021-07-29 14:31:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1627569100000|2021-07-29 14:31:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1627569110000|2021-07-29 14:31:50|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1627569140000|2021-07-29 14:32:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1627569190000|2021-07-29 14:33:10|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1627569200000|2021-07-29 14:33:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1627569220000|2021-07-29 14:33:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1627569230000|2021-07-29 14:33:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627569260000|2021-07-29 14:34:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627569270000|2021-07-29 14:34:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1627569300000|2021-07-29 14:35:00|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|6
1627569320000|2021-07-29 14:35:20|2988.3|2982.3|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1627569330000|2021-07-29 14:35:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1627569340000|2021-07-29 14:35:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1627569360000|2021-07-29 14:36:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1627569390000|2021-07-29 14:36:30|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1627569410000|2021-07-29 14:36:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627569420000|2021-07-29 14:37:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627569430000|2021-07-29 14:37:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627569460000|2021-07-29 14:37:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627569490000|2021-07-29 14:38:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988|2982|6
1627569500000|2021-07-29 14:38:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1627569520000|2021-07-29 14:38:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1627569540000|2021-07-29 14:39:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627569560000|2021-07-29 14:39:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1627569570000|2021-07-29 14:39:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1627569580000|2021-07-29 14:39:40|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1627569600000|2021-07-29 14:40:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1627569610000|2021-07-29 14:40:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627569620000|2021-07-29 14:40:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1627569640000|2021-07-29 14:40:40|2989.5|2983.5|2991|2985|2991|2985|2989.5|2983.5|2
1627569670000|2021-07-29 14:41:10|2991.3|2985.3|2991.5|2985.5|2992.3|2986.3|2991.3|2985.3|6
1627569680000|2021-07-29 14:41:20|2991.8|2985.8|2993.8|2987.8|2994.3|2988.3|2991.8|2985.8|5
1627569690000|2021-07-29 14:41:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627569700000|2021-07-29 14:41:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627569710000|2021-07-29 14:41:50|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|2
1627569720000|2021-07-29 14:42:00|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1627569730000|2021-07-29 14:42:10|2994.3|2988.3|2992.3|2986.3|2994.3|2988.3|2992.3|2986.3|6
1627569750000|2021-07-29 14:42:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|4
1627569760000|2021-07-29 14:42:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627569800000|2021-07-29 14:43:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627569810000|2021-07-29 14:43:30|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1627569820000|2021-07-29 14:43:40|2991.8|2985.8|2993|2987|2993|2987|2991.8|2985.8|4
1627569830000|2021-07-29 14:43:50|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1627569840000|2021-07-29 14:44:00|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1627569850000|2021-07-29 14:44:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1627569860000|2021-07-29 14:44:20|2993.8|2987.8|2994.5|2988.5|2994.8|2988.8|2993.8|2987.8|3
1627569890000|2021-07-29 14:44:50|2995|2989|2996.3|2990.3|2996.5|2990.5|2995|2989|7
1627569900000|2021-07-29 14:45:00|2996.5|2990.5|2997.8|2991.8|2997.8|2991.8|2996.5|2990.5|4
1627569910000|2021-07-29 14:45:10|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1627569920000|2021-07-29 14:45:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627569930000|2021-07-29 14:45:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627569940000|2021-07-29 14:45:40|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1627569950000|2021-07-29 14:45:50|2997.5|2991.5|2998|2992|2998.3|2992.3|2997.5|2991.5|3
1627569960000|2021-07-29 14:46:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1627569970000|2021-07-29 14:46:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627569980000|2021-07-29 14:46:20|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|2
1627569990000|2021-07-29 14:46:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627570000000|2021-07-29 14:46:40|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1627570010000|2021-07-29 14:46:50|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1627570020000|2021-07-29 14:47:00|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|4
1627570030000|2021-07-29 14:47:10|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627570040000|2021-07-29 14:47:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627570050000|2021-07-29 14:47:30|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|4
1627570080000|2021-07-29 14:48:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627570090000|2021-07-29 14:48:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627570100000|2021-07-29 14:48:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627570110000|2021-07-29 14:48:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627570160000|2021-07-29 14:49:20|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627570170000|2021-07-29 14:49:30|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1627570180000|2021-07-29 14:49:40|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|2
1627570200000|2021-07-29 14:50:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1627570210000|2021-07-29 14:50:10|2995.3|2989.3|2997.3|2991.3|2997.3|2991.3|2995.3|2989.3|5
1627570220000|2021-07-29 14:50:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1627570230000|2021-07-29 14:50:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627570240000|2021-07-29 14:50:40|2997.3|2991.3|2998.5|2992.5|2998.5|2992.5|2997.3|2991.3|4
1627570250000|2021-07-29 14:50:50|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1627570260000|2021-07-29 14:51:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1627570270000|2021-07-29 14:51:10|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|2
1627570280000|2021-07-29 14:51:20|2998.8|2992.8|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|5
1627570290000|2021-07-29 14:51:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627570300000|2021-07-29 14:51:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|6
1627570310000|2021-07-29 14:51:50|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|2
1627570320000|2021-07-29 14:52:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627570330000|2021-07-29 14:52:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|6
1627570350000|2021-07-29 14:52:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1627570360000|2021-07-29 14:52:40|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1627570370000|2021-07-29 14:52:50|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|3
1627570380000|2021-07-29 14:53:00|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|4
1627570390000|2021-07-29 14:53:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627570400000|2021-07-29 14:53:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1627570410000|2021-07-29 14:53:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1627570420000|2021-07-29 14:53:40|3001.3|2995.3|2999.5|2993.5|3001.3|2995.3|2999.5|2993.5|4
1627570440000|2021-07-29 14:54:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1627570450000|2021-07-29 14:54:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627570460000|2021-07-29 14:54:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627570470000|2021-07-29 14:54:30|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1627570480000|2021-07-29 14:54:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1627570490000|2021-07-29 14:54:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1627570500000|2021-07-29 14:55:00|2997.5|2991.5|2999|2993|2999|2993|2997.3|2991.3|5
1627570510000|2021-07-29 14:55:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1627570520000|2021-07-29 14:55:20|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|3
1627570530000|2021-07-29 14:55:30|2998|2992|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1627570540000|2021-07-29 14:55:40|2998.3|2992.3|2999|2993|2999|2993|2998|2992|6
1627570550000|2021-07-29 14:55:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627570560000|2021-07-29 14:56:00|2999|2993|3001.5|2995.5|3001.5|2995.5|2999|2993|9
1627570570000|2021-07-29 14:56:10|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|11
1627570580000|2021-07-29 14:56:20|3002|2996|3001.8|2995.8|3002.8|2996.8|3001.5|2995.5|14
1627570590000|2021-07-29 14:56:30|3001.5|2995.5|3001.5|2995.5|3002|2996|3001.3|2995.3|6
1627570600000|2021-07-29 14:56:40|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|4
1627570610000|2021-07-29 14:56:50|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|2
1627570620000|2021-07-29 14:57:00|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.5|2992.5|4
1627570630000|2021-07-29 14:57:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1627570640000|2021-07-29 14:57:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627570650000|2021-07-29 14:57:30|2998.8|2992.8|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|9
1627570660000|2021-07-29 14:57:40|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1627570670000|2021-07-29 14:57:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627570680000|2021-07-29 14:58:00|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|6
1627570690000|2021-07-29 14:58:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627570700000|2021-07-29 14:58:20|3001|2995|3001.8|2995.8|3002|2996|3001|2995|4
1627570720000|2021-07-29 14:58:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1627570730000|2021-07-29 14:58:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627570740000|2021-07-29 14:59:00|3001.8|2995.8|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|5
1627570750000|2021-07-29 14:59:10|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1627570760000|2021-07-29 14:59:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1627570770000|2021-07-29 14:59:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1627570780000|2021-07-29 14:59:40|3001.5|2995.5|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|3
1627570790000|2021-07-29 14:59:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|9
1627570800000|2021-07-29 15:00:00|3001.3|2995.3|3001.5|2995.5|3002.5|2996.5|3001|2995|9
1627570810000|2021-07-29 15:00:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627570820000|2021-07-29 15:00:20|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1627570830000|2021-07-29 15:00:30|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|7
1627570840000|2021-07-29 15:00:40|3002.5|2996.5|3004|2998|3004|2998|3002.5|2996.5|7
1627570850000|2021-07-29 15:00:50|3004.5|2998.5|3004|2998|3004.8|2998.8|3003.5|2997.5|13
1627570860000|2021-07-29 15:01:00|3004.3|2998.3|3004.8|2998.8|3005.5|2999.5|3004.3|2998.3|5
1627570870000|2021-07-29 15:01:10|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1627570880000|2021-07-29 15:01:20|3005.3|2999.3|3003.5|2997.5|3005.3|2999.3|3003.5|2997.5|6
1627570890000|2021-07-29 15:01:30|3003|2997|3003.3|2997.3|3003.5|2997.5|3002.5|2996.5|5
1627570900000|2021-07-29 15:01:40|3003|2997|3003.3|2997.3|3003.5|2997.5|3003|2997|12
1627570910000|2021-07-29 15:01:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1627570920000|2021-07-29 15:02:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627570930000|2021-07-29 15:02:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627570940000|2021-07-29 15:02:20|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1627570950000|2021-07-29 15:02:30|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|18
1627570960000|2021-07-29 15:02:40|3002.3|2996.3|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|6
1627570970000|2021-07-29 15:02:50|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|8
1627570980000|2021-07-29 15:03:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1627571000000|2021-07-29 15:03:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002|2996|3
1627571020000|2021-07-29 15:03:40|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1627571080000|2021-07-29 15:04:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627571090000|2021-07-29 15:04:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627571100000|2021-07-29 15:05:00|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|3
1627571130000|2021-07-29 15:05:30|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004|2998|3
1627571140000|2021-07-29 15:05:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627571160000|2021-07-29 15:06:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1627571170000|2021-07-29 15:06:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|3
1627571180000|2021-07-29 15:06:20|3003.8|2997.8|3001.5|2995.5|3003.8|2997.8|3001.5|2995.5|5
1627571190000|2021-07-29 15:06:30|3001.1|2995.1|3000.5|2994.5|3001.1|2995.1|3000.3|2994.3|4
1627571200000|2021-07-29 15:06:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1627571210000|2021-07-29 15:06:50|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1627571230000|2021-07-29 15:07:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627571280000|2021-07-29 15:08:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627571320000|2021-07-29 15:08:40|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1627571340000|2021-07-29 15:09:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627571350000|2021-07-29 15:09:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627571360000|2021-07-29 15:09:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1627571370000|2021-07-29 15:09:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627571390000|2021-07-29 15:09:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1627571400000|2021-07-29 15:10:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1627571420000|2021-07-29 15:10:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627571450000|2021-07-29 15:10:50|3002.5|2996.5|3002.8|2996.8|3003|2997|3002.5|2996.5|4
1627571460000|2021-07-29 15:11:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1627571470000|2021-07-29 15:11:10|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1627571480000|2021-07-29 15:11:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627571490000|2021-07-29 15:11:30|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1627571500000|2021-07-29 15:11:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1627571510000|2021-07-29 15:11:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627571550000|2021-07-29 15:12:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1627571560000|2021-07-29 15:12:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627571600000|2021-07-29 15:13:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627571620000|2021-07-29 15:13:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1627571630000|2021-07-29 15:13:50|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1627571670000|2021-07-29 15:14:30|3003.3|2997.3|3004|2998|3004.3|2998.3|3003.3|2997.3|4
1627571690000|2021-07-29 15:14:50|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|3
1627571700000|2021-07-29 15:15:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627571720000|2021-07-29 15:15:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627571740000|2021-07-29 15:15:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627571750000|2021-07-29 15:15:50|3001.8|2995.8|3000.3|2994.3|3001.8|2995.8|3000.3|2994.3|5
1627571760000|2021-07-29 15:16:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627571770000|2021-07-29 15:16:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627571780000|2021-07-29 15:16:20|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1627571790000|2021-07-29 15:16:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1627571800000|2021-07-29 15:16:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627571810000|2021-07-29 15:16:50|3000|2994|2999.3|2993.3|3000|2994|2999|2993|6
1627571820000|2021-07-29 15:17:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627571830000|2021-07-29 15:17:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627571840000|2021-07-29 15:17:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|4
1627571860000|2021-07-29 15:17:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1627571870000|2021-07-29 15:17:50|3001.3|2995.3|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|6
1627571880000|2021-07-29 15:18:00|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|2
1627571890000|2021-07-29 15:18:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627571900000|2021-07-29 15:18:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627571910000|2021-07-29 15:18:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627571920000|2021-07-29 15:18:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627571930000|2021-07-29 15:18:50|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1627571940000|2021-07-29 15:19:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627571950000|2021-07-29 15:19:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1627571990000|2021-07-29 15:19:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627572000000|2021-07-29 15:20:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627572020000|2021-07-29 15:20:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627572050000|2021-07-29 15:20:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627572060000|2021-07-29 15:21:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1627572080000|2021-07-29 15:21:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1627572150000|2021-07-29 15:22:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627572170000|2021-07-29 15:22:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1627572190000|2021-07-29 15:23:10|3003.3|2997.3|3005.3|2999.3|3005.3|2999.3|3003.3|2997.3|6
1627572200000|2021-07-29 15:23:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1627572240000|2021-07-29 15:24:00|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004|2998|4
1627572260000|2021-07-29 15:24:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1627572280000|2021-07-29 15:24:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627572300000|2021-07-29 15:25:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627572330000|2021-07-29 15:25:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627572390000|2021-07-29 15:26:30|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|4
1627572400000|2021-07-29 15:26:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627572410000|2021-07-29 15:26:50|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|2
1627572430000|2021-07-29 15:27:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627572460000|2021-07-29 15:27:40|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1627572470000|2021-07-29 15:27:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1627572480000|2021-07-29 15:28:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627572510000|2021-07-29 15:28:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1627572560000|2021-07-29 15:29:20|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|3
1627572580000|2021-07-29 15:29:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1627572590000|2021-07-29 15:29:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627572600000|2021-07-29 15:30:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627572610000|2021-07-29 15:30:10|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|4
1627572620000|2021-07-29 15:30:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1627572640000|2021-07-29 15:30:40|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1627572650000|2021-07-29 15:30:50|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1627572660000|2021-07-29 15:31:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627572670000|2021-07-29 15:31:10|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|6
1627572680000|2021-07-29 15:31:20|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|3
1627572690000|2021-07-29 15:31:30|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|5
1627572700000|2021-07-29 15:31:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627572710000|2021-07-29 15:31:50|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|4
1627572720000|2021-07-29 15:32:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627572750000|2021-07-29 15:32:30|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|5
1627572780000|2021-07-29 15:33:00|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1627572790000|2021-07-29 15:33:10|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011.3|3005.3|3
1627572800000|2021-07-29 15:33:20|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1627572810000|2021-07-29 15:33:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627572820000|2021-07-29 15:33:40|3010|3004|3010.5|3004.5|3011.8|3005.8|3010|3004|9
1627572830000|2021-07-29 15:33:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627572840000|2021-07-29 15:34:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627572870000|2021-07-29 15:34:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1627572890000|2021-07-29 15:34:50|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1627572900000|2021-07-29 15:35:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627572910000|2021-07-29 15:35:10|3010.8|3004.8|3011.5|3005.5|3011.8|3005.8|3010.8|3004.8|6
1627572920000|2021-07-29 15:35:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|4
1627572930000|2021-07-29 15:35:30|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3010.3|3004.3|2
1627572980000|2021-07-29 15:36:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1627573000000|2021-07-29 15:36:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627573010000|2021-07-29 15:36:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627573050000|2021-07-29 15:37:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627573080000|2021-07-29 15:38:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1627573090000|2021-07-29 15:38:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627573100000|2021-07-29 15:38:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|4
1627573150000|2021-07-29 15:39:10|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1627573160000|2021-07-29 15:39:20|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1627573180000|2021-07-29 15:39:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627573190000|2021-07-29 15:39:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1627573200000|2021-07-29 15:40:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1627573220000|2021-07-29 15:40:20|3009.3|3003.3|3009|3003|3009.5|3003.5|3009|3003|4
1627573230000|2021-07-29 15:40:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1627573300000|2021-07-29 15:41:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627573310000|2021-07-29 15:41:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1627573370000|2021-07-29 15:42:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627573380000|2021-07-29 15:43:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627573400000|2021-07-29 15:43:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627573430000|2021-07-29 15:43:50|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1627573440000|2021-07-29 15:44:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627573490000|2021-07-29 15:44:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627573500000|2021-07-29 15:45:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627573510000|2021-07-29 15:45:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627573520000|2021-07-29 15:45:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627573530000|2021-07-29 15:45:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1627573560000|2021-07-29 15:46:00|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1627573570000|2021-07-29 15:46:10|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1627573580000|2021-07-29 15:46:20|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|4
1627573600000|2021-07-29 15:46:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1627573610000|2021-07-29 15:46:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1627573670000|2021-07-29 15:47:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627573680000|2021-07-29 15:48:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627573790000|2021-07-29 15:49:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627573800000|2021-07-29 15:50:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627573830000|2021-07-29 15:50:30|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|2
1627573880000|2021-07-29 15:51:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627573900000|2021-07-29 15:51:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627573930000|2021-07-29 15:52:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627573980000|2021-07-29 15:53:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1627573990000|2021-07-29 15:53:10|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1627574010000|2021-07-29 15:53:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|4
1627574020000|2021-07-29 15:53:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627574060000|2021-07-29 15:54:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1627574070000|2021-07-29 15:54:30|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1627574080000|2021-07-29 15:54:40|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1627574110000|2021-07-29 15:55:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1627574130000|2021-07-29 15:55:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1627574180000|2021-07-29 15:56:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1627574210000|2021-07-29 15:56:50|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1627574220000|2021-07-29 15:57:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1627574230000|2021-07-29 15:57:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627574250000|2021-07-29 15:57:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1627574270000|2021-07-29 15:57:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1627574290000|2021-07-29 15:58:10|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1627574310000|2021-07-29 15:58:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627574340000|2021-07-29 15:59:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627574350000|2021-07-29 15:59:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627574360000|2021-07-29 15:59:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627574390000|2021-07-29 15:59:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627574400000|2021-07-29 16:00:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1627574410000|2021-07-29 16:00:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1627574430000|2021-07-29 16:00:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627574460000|2021-07-29 16:01:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627574470000|2021-07-29 16:01:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627574490000|2021-07-29 16:01:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1627574500000|2021-07-29 16:01:40|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1627574510000|2021-07-29 16:01:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1627574570000|2021-07-29 16:02:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627574670000|2021-07-29 16:04:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1627574760000|2021-07-29 16:06:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1627574890000|2021-07-29 16:08:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627574910000|2021-07-29 16:08:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1627574930000|2021-07-29 16:08:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627574970000|2021-07-29 16:09:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1627574980000|2021-07-29 16:09:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627574990000|2021-07-29 16:09:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627575030000|2021-07-29 16:10:30|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1627575040000|2021-07-29 16:10:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627575050000|2021-07-29 16:10:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627575060000|2021-07-29 16:11:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1627575200000|2021-07-29 16:13:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1627575310000|2021-07-29 16:15:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1627575340000|2021-07-29 16:15:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627575470000|2021-07-29 16:17:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627575520000|2021-07-29 16:18:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627575560000|2021-07-29 16:19:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627575610000|2021-07-29 16:20:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627575710000|2021-07-29 16:21:50|3011|3005|3012.5|3006.5|3012.5|3006.5|3011|3005|2
1627575730000|2021-07-29 16:22:10|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011.3|3005.3|2
1627575900000|2021-07-29 16:25:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1627575910000|2021-07-29 16:25:10|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1627575930000|2021-07-29 16:25:30|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|3
1627575990000|2021-07-29 16:26:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1627576000000|2021-07-29 16:26:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627576090000|2021-07-29 16:28:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1627576300000|2021-07-29 16:31:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1627576370000|2021-07-29 16:32:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627576620000|2021-07-29 16:37:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627576630000|2021-07-29 16:37:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627576640000|2021-07-29 16:37:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1627576650000|2021-07-29 16:37:30|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1627576840000|2021-07-29 16:40:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627576860000|2021-07-29 16:41:00|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1627576870000|2021-07-29 16:41:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1627576910000|2021-07-29 16:41:50|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|3
1627576920000|2021-07-29 16:42:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1627577360000|2021-07-29 16:49:20|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|2
1627577380000|2021-07-29 16:49:40|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|2
1627577420000|2021-07-29 16:50:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1627577510000|2021-07-29 16:51:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627577560000|2021-07-29 16:52:40|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|2
1627577700000|2021-07-29 16:55:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1627577780000|2021-07-29 16:56:20|3008.6|3002.6|3007.4|3001.4|3008.6|3002.6|3007.4|3001.4|2
1627577810000|2021-07-29 16:56:50|3007.9|3001.9|3006.9|3000.9|3007.9|3001.9|3006.9|3000.9|2
1627577910000|2021-07-29 16:58:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1627577920000|2021-07-29 16:58:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3005.9|2999.9|3
1627577960000|2021-07-29 16:59:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1627603320000|2021-07-30 00:02:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627603340000|2021-07-30 00:02:20|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1627603380000|2021-07-30 00:03:00|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1627603390000|2021-07-30 00:03:10|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.3|2997.3|7
1627603400000|2021-07-30 00:03:20|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|4
1627603440000|2021-07-30 00:04:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1627603450000|2021-07-30 00:04:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|2
1627603460000|2021-07-30 00:04:20|3004.3|2998.3|3001.1|2995.1|3004.3|2998.3|3001.1|2995.1|2
1627603470000|2021-07-30 00:04:30|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|3
1627603480000|2021-07-30 00:04:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627603490000|2021-07-30 00:04:50|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|2
1627603500000|2021-07-30 00:05:00|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1627603530000|2021-07-30 00:05:30|3000.8|2994.8|3003|2997|3003|2997|3000.8|2994.8|2
1627603540000|2021-07-30 00:05:40|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|2
1627603550000|2021-07-30 00:05:50|3001.5|2995.5|3003|2997|3003|2997|3001.5|2995.5|5
1627603560000|2021-07-30 00:06:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3002.8|2996.8|5
1627603570000|2021-07-30 00:06:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1627603600000|2021-07-30 00:06:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627603660000|2021-07-30 00:07:40|3002.3|2996.3|3001|2995|3002.3|2996.3|3001|2995|3
1627604150000|2021-07-30 00:15:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627604260000|2021-07-30 00:17:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627604270000|2021-07-30 00:17:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1627605260000|2021-07-30 00:34:20|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|2
1627605270000|2021-07-30 00:34:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627605450000|2021-07-30 00:37:30|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1627606010000|2021-07-30 00:46:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627606040000|2021-07-30 00:47:20|2997|2991|2996|2990|2997|2991|2996|2990|2
1627606210000|2021-07-30 00:50:10|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|2
1627606220000|2021-07-30 00:50:20|2997|2991|2999.3|2993.3|2999.5|2993.5|2997|2991|4
1627606240000|2021-07-30 00:50:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1627606530000|2021-07-30 00:55:30|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|3
1627606580000|2021-07-30 00:56:20|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|2
1627606610000|2021-07-30 00:56:50|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1627606690000|2021-07-30 00:58:10|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1627606800000|2021-07-30 01:00:00|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997|2991|9
1627606810000|2021-07-30 01:00:10|2997.8|2991.8|2996.8|2990.8|2998.3|2992.3|2996|2990|8
1627606820000|2021-07-30 01:00:20|2996.5|2990.5|2997|2991|2997.3|2991.3|2996.5|2990.5|6
1627606830000|2021-07-30 01:00:30|2996.5|2990.5|2996.3|2990.3|2997|2991|2995.8|2989.8|9
1627606840000|2021-07-30 01:00:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1627606850000|2021-07-30 01:00:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627606860000|2021-07-30 01:01:00|2996.5|2990.5|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|7
1627606880000|2021-07-30 01:01:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627606890000|2021-07-30 01:01:30|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2994.8|2988.8|7
1627606900000|2021-07-30 01:01:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|5
1627606910000|2021-07-30 01:01:50|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.5|2989.5|4
1627606920000|2021-07-30 01:02:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627606930000|2021-07-30 01:02:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627606940000|2021-07-30 01:02:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627606960000|2021-07-30 01:02:40|2996.3|2990.3|2997.8|2991.8|2997.8|2991.8|2996.3|2990.3|4
1627606990000|2021-07-30 01:03:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627607010000|2021-07-30 01:03:30|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|2
1627607030000|2021-07-30 01:03:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627607060000|2021-07-30 01:04:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627607080000|2021-07-30 01:04:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627607090000|2021-07-30 01:04:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607100000|2021-07-30 01:05:00|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1627607110000|2021-07-30 01:05:10|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|3
1627607190000|2021-07-30 01:06:30|2998.3|2992.3|2999.8|2993.8|2999.8|2993.8|2998.3|2992.3|2
1627607210000|2021-07-30 01:06:50|2999.5|2993.5|2998|2992|2999.5|2993.5|2998|2992|4
1627607220000|2021-07-30 01:07:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627607230000|2021-07-30 01:07:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627607240000|2021-07-30 01:07:20|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|2
1627607280000|2021-07-30 01:08:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607290000|2021-07-30 01:08:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627607310000|2021-07-30 01:08:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627607340000|2021-07-30 01:09:00|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1627607360000|2021-07-30 01:09:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1627607390000|2021-07-30 01:09:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607430000|2021-07-30 01:10:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627607480000|2021-07-30 01:11:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607490000|2021-07-30 01:11:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995|2989|5
1627607500000|2021-07-30 01:11:40|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1627607510000|2021-07-30 01:11:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1627607530000|2021-07-30 01:12:10|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627607540000|2021-07-30 01:12:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627607550000|2021-07-30 01:12:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1627607560000|2021-07-30 01:12:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627607570000|2021-07-30 01:12:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627607580000|2021-07-30 01:13:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627607610000|2021-07-30 01:13:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1627607640000|2021-07-30 01:14:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627607670000|2021-07-30 01:14:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627607710000|2021-07-30 01:15:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627607720000|2021-07-30 01:15:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627607730000|2021-07-30 01:15:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1627607740000|2021-07-30 01:15:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627607750000|2021-07-30 01:15:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627607780000|2021-07-30 01:16:20|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.5|2990.5|4
1627607790000|2021-07-30 01:16:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627607830000|2021-07-30 01:17:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627607840000|2021-07-30 01:17:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627607850000|2021-07-30 01:17:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627607860000|2021-07-30 01:17:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627607900000|2021-07-30 01:18:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627607930000|2021-07-30 01:18:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607940000|2021-07-30 01:19:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627607950000|2021-07-30 01:19:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1627607960000|2021-07-30 01:19:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627607970000|2021-07-30 01:19:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1627607980000|2021-07-30 01:19:40|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|5
1627607990000|2021-07-30 01:19:50|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1627608000000|2021-07-30 01:20:00|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627608010000|2021-07-30 01:20:10|2994.8|2988.8|2995|2989|2995|2989|2994.3|2988.3|5
1627608030000|2021-07-30 01:20:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1627608040000|2021-07-30 01:20:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1627608060000|2021-07-30 01:21:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627608070000|2021-07-30 01:21:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1627608090000|2021-07-30 01:21:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627608100000|2021-07-30 01:21:40|2995.3|2989.3|2995|2989|2995.5|2989.5|2994.8|2988.8|6
1627608110000|2021-07-30 01:21:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|5
1627608120000|2021-07-30 01:22:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627608130000|2021-07-30 01:22:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627608150000|2021-07-30 01:22:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627608160000|2021-07-30 01:22:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627608180000|2021-07-30 01:23:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627608190000|2021-07-30 01:23:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627608210000|2021-07-30 01:23:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1627608240000|2021-07-30 01:24:00|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1627608250000|2021-07-30 01:24:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627608290000|2021-07-30 01:24:50|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1627608300000|2021-07-30 01:25:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995|2989|7
1627608320000|2021-07-30 01:25:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1627608340000|2021-07-30 01:25:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627608380000|2021-07-30 01:26:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627608390000|2021-07-30 01:26:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1627608410000|2021-07-30 01:26:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627608450000|2021-07-30 01:27:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627608470000|2021-07-30 01:27:50|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1627608520000|2021-07-30 01:28:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627608540000|2021-07-30 01:29:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627608570000|2021-07-30 01:29:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627608590000|2021-07-30 01:29:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627608600000|2021-07-30 01:30:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627608610000|2021-07-30 01:30:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1627608620000|2021-07-30 01:30:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1627608640000|2021-07-30 01:30:40|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|2
1627608650000|2021-07-30 01:30:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1627608670000|2021-07-30 01:31:10|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|3
1627608680000|2021-07-30 01:31:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1627608690000|2021-07-30 01:31:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627608710000|2021-07-30 01:31:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627608720000|2021-07-30 01:32:00|3000|2994|2998.8|2992.8|3000|2994|2998.8|2992.8|4
1627608730000|2021-07-30 01:32:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1627608740000|2021-07-30 01:32:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627608750000|2021-07-30 01:32:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627608760000|2021-07-30 01:32:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627608770000|2021-07-30 01:32:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1627608780000|2021-07-30 01:33:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1627608790000|2021-07-30 01:33:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627608800000|2021-07-30 01:33:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627608810000|2021-07-30 01:33:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1627608820000|2021-07-30 01:33:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1627608830000|2021-07-30 01:33:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1627608840000|2021-07-30 01:34:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1627608910000|2021-07-30 01:35:10|2999.3|2993.3|3001.3|2995.3|3001.3|2995.3|2999.3|2993.3|5
1627608930000|2021-07-30 01:35:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627608940000|2021-07-30 01:35:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627608950000|2021-07-30 01:35:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627608970000|2021-07-30 01:36:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627608990000|2021-07-30 01:36:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627609000000|2021-07-30 01:36:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627609020000|2021-07-30 01:37:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627609030000|2021-07-30 01:37:10|3001|2995|3002|2996|3002|2996|3001|2995|5
1627609040000|2021-07-30 01:37:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1627609050000|2021-07-30 01:37:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627609080000|2021-07-30 01:38:00|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|2
1627609090000|2021-07-30 01:38:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1627609100000|2021-07-30 01:38:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627609110000|2021-07-30 01:38:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627609130000|2021-07-30 01:38:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627609140000|2021-07-30 01:39:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627609150000|2021-07-30 01:39:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1627609160000|2021-07-30 01:39:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627609180000|2021-07-30 01:39:40|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|3
1627609190000|2021-07-30 01:39:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627609200000|2021-07-30 01:40:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627609210000|2021-07-30 01:40:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627609220000|2021-07-30 01:40:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627609230000|2021-07-30 01:40:30|3000.3|2994.3|3000.3|2994.3|3001|2995|3000.3|2994.3|4
1627609240000|2021-07-30 01:40:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1627609250000|2021-07-30 01:40:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|6
1627609260000|2021-07-30 01:41:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|5
1627609270000|2021-07-30 01:41:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1627609290000|2021-07-30 01:41:30|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|3
1627609300000|2021-07-30 01:41:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1627609310000|2021-07-30 01:41:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627609320000|2021-07-30 01:42:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627609330000|2021-07-30 01:42:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627609340000|2021-07-30 01:42:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627609350000|2021-07-30 01:42:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1627609360000|2021-07-30 01:42:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627609380000|2021-07-30 01:43:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1627609410000|2021-07-30 01:43:30|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|5
1627609480000|2021-07-30 01:44:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627609560000|2021-07-30 01:46:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1627609570000|2021-07-30 01:46:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627609590000|2021-07-30 01:46:30|3004.5|2998.5|3006.3|3000.3|3006.3|3000.3|3004.3|2998.3|6
1627609600000|2021-07-30 01:46:40|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1627609650000|2021-07-30 01:47:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627609660000|2021-07-30 01:47:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627609670000|2021-07-30 01:47:50|3005.3|2999.3|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|4
1627609690000|2021-07-30 01:48:10|3005.3|2999.3|3006.3|3000.3|3006.5|3000.5|3005.3|2999.3|3
1627609700000|2021-07-30 01:48:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1627609710000|2021-07-30 01:48:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627609720000|2021-07-30 01:48:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627609730000|2021-07-30 01:48:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1627609740000|2021-07-30 01:49:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1627609780000|2021-07-30 01:49:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1627609800000|2021-07-30 01:50:00|3003.8|2997.8|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|4
1627609810000|2021-07-30 01:50:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1627609820000|2021-07-30 01:50:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627609830000|2021-07-30 01:50:30|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|3
1627609850000|2021-07-30 01:50:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627609860000|2021-07-30 01:51:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627609890000|2021-07-30 01:51:30|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1627609930000|2021-07-30 01:52:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1627609940000|2021-07-30 01:52:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627609950000|2021-07-30 01:52:30|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1627609960000|2021-07-30 01:52:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627609970000|2021-07-30 01:52:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1627610000000|2021-07-30 01:53:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1627610020000|2021-07-30 01:53:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627610030000|2021-07-30 01:53:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1627610040000|2021-07-30 01:54:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1627610070000|2021-07-30 01:54:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627610080000|2021-07-30 01:54:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627610110000|2021-07-30 01:55:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627610120000|2021-07-30 01:55:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627610160000|2021-07-30 01:56:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1627610190000|2021-07-30 01:56:30|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627610210000|2021-07-30 01:56:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627610240000|2021-07-30 01:57:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627610250000|2021-07-30 01:57:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627610280000|2021-07-30 01:58:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627610300000|2021-07-30 01:58:20|3005.5|2999.5|3005.5|2999.5|3006|3000|3005.5|2999.5|4
1627610420000|2021-07-30 02:00:20|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|3
1627610430000|2021-07-30 02:00:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627610480000|2021-07-30 02:01:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627610510000|2021-07-30 02:01:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627610530000|2021-07-30 02:02:10|3006|3000|3004.8|2998.8|3006|3000|3004.8|2998.8|2
1627610550000|2021-07-30 02:02:30|3005|2999|3006|3000|3006|3000|3005|2999|5
1627610570000|2021-07-30 02:02:50|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1627610600000|2021-07-30 02:03:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627610620000|2021-07-30 02:03:40|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|4
1627610630000|2021-07-30 02:03:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1627610670000|2021-07-30 02:04:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1627610690000|2021-07-30 02:04:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627610730000|2021-07-30 02:05:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1627610760000|2021-07-30 02:06:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627610770000|2021-07-30 02:06:10|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1627610780000|2021-07-30 02:06:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627610800000|2021-07-30 02:06:40|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1627610820000|2021-07-30 02:07:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627610840000|2021-07-30 02:07:20|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|2
1627610850000|2021-07-30 02:07:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1627610860000|2021-07-30 02:07:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627610900000|2021-07-30 02:08:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1627610940000|2021-07-30 02:09:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627610950000|2021-07-30 02:09:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627610970000|2021-07-30 02:09:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1627610980000|2021-07-30 02:09:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1627610990000|2021-07-30 02:09:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627611020000|2021-07-30 02:10:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627611050000|2021-07-30 02:10:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627611060000|2021-07-30 02:11:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627611070000|2021-07-30 02:11:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627611080000|2021-07-30 02:11:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627611090000|2021-07-30 02:11:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627611100000|2021-07-30 02:11:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627611120000|2021-07-30 02:12:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627611130000|2021-07-30 02:12:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627611160000|2021-07-30 02:12:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627611170000|2021-07-30 02:12:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1627611180000|2021-07-30 02:13:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627611190000|2021-07-30 02:13:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627611200000|2021-07-30 02:13:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627611210000|2021-07-30 02:13:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627611220000|2021-07-30 02:13:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627611230000|2021-07-30 02:13:50|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1627611240000|2021-07-30 02:14:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627611280000|2021-07-30 02:14:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627611290000|2021-07-30 02:14:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627611300000|2021-07-30 02:15:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1627611310000|2021-07-30 02:15:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627611420000|2021-07-30 02:17:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1627611440000|2021-07-30 02:17:20|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627612200000|2021-07-30 02:30:00|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1627612210000|2021-07-30 02:30:10|3002.5|2996.5|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1627612240000|2021-07-30 02:30:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627612250000|2021-07-30 02:30:50|3003|2997|3004|2998|3004.5|2998.5|3003|2997|6
1627612260000|2021-07-30 02:31:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627612270000|2021-07-30 02:31:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627612280000|2021-07-30 02:31:20|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|3
1627612290000|2021-07-30 02:31:30|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|4
1627612300000|2021-07-30 02:31:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627612310000|2021-07-30 02:31:50|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1627612340000|2021-07-30 02:32:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627612390000|2021-07-30 02:33:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627612400000|2021-07-30 02:33:20|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|2
1627612420000|2021-07-30 02:33:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627612430000|2021-07-30 02:33:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627612450000|2021-07-30 02:34:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627612460000|2021-07-30 02:34:20|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1627612490000|2021-07-30 02:34:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627612570000|2021-07-30 02:36:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627612580000|2021-07-30 02:36:20|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|3
1627612620000|2021-07-30 02:37:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627612640000|2021-07-30 02:37:20|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|2
1627612650000|2021-07-30 02:37:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627612660000|2021-07-30 02:37:40|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|4
1627612670000|2021-07-30 02:37:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1627612680000|2021-07-30 02:38:00|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1627612720000|2021-07-30 02:38:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1627612750000|2021-07-30 02:39:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627612810000|2021-07-30 02:40:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1627612860000|2021-07-30 02:41:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627612890000|2021-07-30 02:41:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627612950000|2021-07-30 02:42:30|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|3
1627612960000|2021-07-30 02:42:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627612970000|2021-07-30 02:42:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627613010000|2021-07-30 02:43:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627613030000|2021-07-30 02:43:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627613070000|2021-07-30 02:44:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|2
1627613090000|2021-07-30 02:44:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1627613110000|2021-07-30 02:45:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627613140000|2021-07-30 02:45:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627613150000|2021-07-30 02:45:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1627613210000|2021-07-30 02:46:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627613220000|2021-07-30 02:47:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627613290000|2021-07-30 02:48:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627613300000|2021-07-30 02:48:20|3008.8|3002.8|3007.5|3001.5|3009|3003|3007.5|3001.5|5
1627613320000|2021-07-30 02:48:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627613340000|2021-07-30 02:49:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627613350000|2021-07-30 02:49:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627613360000|2021-07-30 02:49:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1627613400000|2021-07-30 02:50:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1627613410000|2021-07-30 02:50:10|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|5
1627613420000|2021-07-30 02:50:20|3009.5|3003.5|3010|3004|3010.8|3004.8|3009.5|3003.5|4
1627613430000|2021-07-30 02:50:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1627613440000|2021-07-30 02:50:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627613460000|2021-07-30 02:51:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627613500000|2021-07-30 02:51:40|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1627613520000|2021-07-30 02:52:00|3008.5|3002.5|3010.1|3004.1|3010.1|3004.1|3008|3002|6
1627613530000|2021-07-30 02:52:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1627613540000|2021-07-30 02:52:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627613550000|2021-07-30 02:52:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627613560000|2021-07-30 02:52:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1627613570000|2021-07-30 02:52:50|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1627613590000|2021-07-30 02:53:10|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627613600000|2021-07-30 02:53:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627613610000|2021-07-30 02:53:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1627613620000|2021-07-30 02:53:40|3011.5|3005.5|3010.3|3004.3|3011.5|3005.5|3010.3|3004.3|6
1627613640000|2021-07-30 02:54:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627613650000|2021-07-30 02:54:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1627613660000|2021-07-30 02:54:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627613730000|2021-07-30 02:55:30|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|2
1627613820000|2021-07-30 02:57:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627613830000|2021-07-30 02:57:10|3011|3005|3012|3006|3012|3006|3011|3005|4
1627613840000|2021-07-30 02:57:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627613860000|2021-07-30 02:57:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1627613870000|2021-07-30 02:57:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627613910000|2021-07-30 02:58:30|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|2
1627613930000|2021-07-30 02:58:50|3010.3|3004.3|3010|3004|3010.3|3004.3|3009|3003|4
1627613940000|2021-07-30 02:59:00|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|4
1627613950000|2021-07-30 02:59:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627613960000|2021-07-30 02:59:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627614000000|2021-07-30 03:00:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1627614010000|2021-07-30 03:00:10|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|3
1627614020000|2021-07-30 03:00:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|4
1627614040000|2021-07-30 03:00:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1627614050000|2021-07-30 03:00:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627614100000|2021-07-30 03:01:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1627614110000|2021-07-30 03:01:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627614130000|2021-07-30 03:02:10|3011.5|3005.5|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|3
1627614140000|2021-07-30 03:02:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1627614180000|2021-07-30 03:03:00|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|4
1627614200000|2021-07-30 03:03:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627614250000|2021-07-30 03:04:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627614310000|2021-07-30 03:05:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1627614330000|2021-07-30 03:05:30|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|3
1627614340000|2021-07-30 03:05:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1627614350000|2021-07-30 03:05:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1627614360000|2021-07-30 03:06:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627614370000|2021-07-30 03:06:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1627614380000|2021-07-30 03:06:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627614390000|2021-07-30 03:06:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627614410000|2021-07-30 03:06:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1627614420000|2021-07-30 03:07:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1627614430000|2021-07-30 03:07:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627614440000|2021-07-30 03:07:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1627614470000|2021-07-30 03:07:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1627614480000|2021-07-30 03:08:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1627614490000|2021-07-30 03:08:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1627614500000|2021-07-30 03:08:20|3013|3007|3013|3007|3013.3|3007.3|3013|3007|3
1627614510000|2021-07-30 03:08:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|5
1627614520000|2021-07-30 03:08:40|3013|3007|3013|3007|3013.3|3007.3|3013|3007|5
1627614530000|2021-07-30 03:08:50|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627614540000|2021-07-30 03:09:00|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1627614570000|2021-07-30 03:09:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1627614600000|2021-07-30 03:10:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1627614610000|2021-07-30 03:10:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627614640000|2021-07-30 03:10:40|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1627614710000|2021-07-30 03:11:50|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1627614740000|2021-07-30 03:12:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627614750000|2021-07-30 03:12:30|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1627614760000|2021-07-30 03:12:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627614770000|2021-07-30 03:12:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1627614780000|2021-07-30 03:13:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1627614800000|2021-07-30 03:13:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627614810000|2021-07-30 03:13:30|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1627614840000|2021-07-30 03:14:00|3015.3|3009.3|3016.5|3010.5|3016.5|3010.5|3015.3|3009.3|5
1627614860000|2021-07-30 03:14:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627614880000|2021-07-30 03:14:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1627614890000|2021-07-30 03:14:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1627614900000|2021-07-30 03:15:00|3017.3|3011.3|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|4
1627614910000|2021-07-30 03:15:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1627614920000|2021-07-30 03:15:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1627614930000|2021-07-30 03:15:30|3017.3|3011.3|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|6
1627614970000|2021-07-30 03:16:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1627614980000|2021-07-30 03:16:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627615010000|2021-07-30 03:16:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627615020000|2021-07-30 03:17:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|5
1627615030000|2021-07-30 03:17:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1627615040000|2021-07-30 03:17:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1627615060000|2021-07-30 03:17:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1627615070000|2021-07-30 03:17:50|3017|3011|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|4
1627615080000|2021-07-30 03:18:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1627615090000|2021-07-30 03:18:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1627615100000|2021-07-30 03:18:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627615110000|2021-07-30 03:18:30|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|4
1627615120000|2021-07-30 03:18:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1627615130000|2021-07-30 03:18:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1627615140000|2021-07-30 03:19:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627615150000|2021-07-30 03:19:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1627615170000|2021-07-30 03:19:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1627615180000|2021-07-30 03:19:40|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1627615190000|2021-07-30 03:19:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1627615200000|2021-07-30 03:20:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1627615230000|2021-07-30 03:20:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627615270000|2021-07-30 03:21:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627615330000|2021-07-30 03:22:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627615350000|2021-07-30 03:22:30|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1627615360000|2021-07-30 03:22:40|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1627615370000|2021-07-30 03:22:50|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1627615380000|2021-07-30 03:23:00|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1627615500000|2021-07-30 03:25:00|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|3
1627615510000|2021-07-30 03:25:10|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1627615520000|2021-07-30 03:25:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1627615530000|2021-07-30 03:25:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1627615550000|2021-07-30 03:25:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627615560000|2021-07-30 03:26:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627615580000|2021-07-30 03:26:20|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|4
1627615630000|2021-07-30 03:27:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1627615640000|2021-07-30 03:27:20|3013.5|3007.5|3012.3|3006.3|3013.5|3007.5|3012.3|3006.3|4
1627615650000|2021-07-30 03:27:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627615670000|2021-07-30 03:27:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627615680000|2021-07-30 03:28:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1627615690000|2021-07-30 03:28:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627615700000|2021-07-30 03:28:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1627615740000|2021-07-30 03:29:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1627615760000|2021-07-30 03:29:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627615770000|2021-07-30 03:29:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1627615780000|2021-07-30 03:29:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1627615790000|2021-07-30 03:29:50|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|3
1627615830000|2021-07-30 03:30:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1627615850000|2021-07-30 03:30:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1627615860000|2021-07-30 03:31:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627615920000|2021-07-30 03:32:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1627615960000|2021-07-30 03:32:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627615970000|2021-07-30 03:32:50|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1627615980000|2021-07-30 03:33:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627616140000|2021-07-30 03:35:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1627616230000|2021-07-30 03:37:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1627616310000|2021-07-30 03:38:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1627616330000|2021-07-30 03:38:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1627616340000|2021-07-30 03:39:00|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1627616390000|2021-07-30 03:39:50|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|4
1627616600000|2021-07-30 03:43:20|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1627616660000|2021-07-30 03:44:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627617000000|2021-07-30 03:50:00|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1627617070000|2021-07-30 03:51:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1627617280000|2021-07-30 03:54:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627617370000|2021-07-30 03:56:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627617680000|2021-07-30 04:01:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627617720000|2021-07-30 04:02:00|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|3
1627617880000|2021-07-30 04:04:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1627618520000|2021-07-30 04:15:20|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1627618570000|2021-07-30 04:16:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1627618600000|2021-07-30 04:16:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627618990000|2021-07-30 04:23:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1627619160000|2021-07-30 04:26:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1627619930000|2021-07-30 04:38:50|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|3
1627620030000|2021-07-30 04:40:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627620550000|2021-07-30 04:49:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1627620620000|2021-07-30 04:50:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627620870000|2021-07-30 04:54:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1627620940000|2021-07-30 04:55:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627621150000|2021-07-30 04:59:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1627621200000|2021-07-30 05:00:00|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1627621210000|2021-07-30 05:00:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1627621240000|2021-07-30 05:00:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1627621250000|2021-07-30 05:00:50|3015.3|3009.3|3013.5|3007.5|3015.3|3009.3|3013.5|3007.5|6
1627621270000|2021-07-30 05:01:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627621290000|2021-07-30 05:01:30|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|5
1627621360000|2021-07-30 05:02:40|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.5|3006.5|5
1627621370000|2021-07-30 05:02:50|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1627621410000|2021-07-30 05:03:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1627621420000|2021-07-30 05:03:40|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1627621430000|2021-07-30 05:03:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1627621600000|2021-07-30 05:06:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627621650000|2021-07-30 05:07:30|3014|3008|3014|3008|3014.8|3008.8|3013.8|3007.8|8
1627621660000|2021-07-30 05:07:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627621840000|2021-07-30 05:10:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1627621950000|2021-07-30 05:12:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1627621970000|2021-07-30 05:12:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1627621980000|2021-07-30 05:13:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627621990000|2021-07-30 05:13:10|3013|3007|3013|3007|3013|3007|3013|3007|1
1627622040000|2021-07-30 05:14:00|3012.5|3006.5|3012.3|3006.3|3013|3007|3012.3|3006.3|3
1627622060000|2021-07-30 05:14:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|4
1627622150000|2021-07-30 05:15:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1627622200000|2021-07-30 05:16:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627622210000|2021-07-30 05:16:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1627622280000|2021-07-30 05:18:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627622370000|2021-07-30 05:19:30|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|4
1627622380000|2021-07-30 05:19:40|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1627622400000|2021-07-30 05:20:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627622470000|2021-07-30 05:21:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627622550000|2021-07-30 05:22:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627622620000|2021-07-30 05:23:40|3007.6|3001.6|3006.8|3000.8|3007.6|3001.6|3006.8|3000.8|2
1627622630000|2021-07-30 05:23:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627622680000|2021-07-30 05:24:40|3007.3|3001.3|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|5
1627622690000|2021-07-30 05:24:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627622740000|2021-07-30 05:25:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1627622750000|2021-07-30 05:25:50|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1627622770000|2021-07-30 05:26:10|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|5
1627622780000|2021-07-30 05:26:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627622890000|2021-07-30 05:28:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627622900000|2021-07-30 05:28:20|3008|3002|3007.8|3001.8|3008|3002|3007.3|3001.3|4
1627622930000|2021-07-30 05:28:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627623000000|2021-07-30 05:30:00|3007.8|3001.8|3005.8|2999.8|3007.8|3001.8|3005.3|2999.3|7
1627623010000|2021-07-30 05:30:10|3006|3000|3006|3000|3006.5|3000.5|3006|3000|6
1627623030000|2021-07-30 05:30:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627623040000|2021-07-30 05:30:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627623070000|2021-07-30 05:31:10|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|5
1627623080000|2021-07-30 05:31:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627623090000|2021-07-30 05:31:30|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1627623110000|2021-07-30 05:31:50|3008|3002|3007|3001|3008|3002|3007|3001|4
1627623120000|2021-07-30 05:32:00|3007.3|3001.3|3006|3000|3007.3|3001.3|3006|3000|5
1627623140000|2021-07-30 05:32:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1627623150000|2021-07-30 05:32:30|3006.3|3000.3|3007.3|3001.3|3007.5|3001.5|3006.3|3000.3|5
1627623160000|2021-07-30 05:32:40|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1627623170000|2021-07-30 05:32:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1627623190000|2021-07-30 05:33:10|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|4
1627623200000|2021-07-30 05:33:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1627623210000|2021-07-30 05:33:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627623220000|2021-07-30 05:33:40|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1627623230000|2021-07-30 05:33:50|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1627623240000|2021-07-30 05:34:00|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|3
1627623250000|2021-07-30 05:34:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627623260000|2021-07-30 05:34:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627623270000|2021-07-30 05:34:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1627623280000|2021-07-30 05:34:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1627623290000|2021-07-30 05:34:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1627623300000|2021-07-30 05:35:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1627623310000|2021-07-30 05:35:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627623320000|2021-07-30 05:35:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1627623330000|2021-07-30 05:35:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627623340000|2021-07-30 05:35:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1627623350000|2021-07-30 05:35:50|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1627623360000|2021-07-30 05:36:00|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1627623370000|2021-07-30 05:36:10|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.5|3000.5|4
1627623390000|2021-07-30 05:36:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627623400000|2021-07-30 05:36:40|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|2
1627623430000|2021-07-30 05:37:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1627623450000|2021-07-30 05:37:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627623460000|2021-07-30 05:37:40|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|5
1627623470000|2021-07-30 05:37:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1627623480000|2021-07-30 05:38:00|3003.8|2997.8|3002.5|2996.5|3003.8|2997.8|3002.5|2996.5|4
1627623500000|2021-07-30 05:38:20|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|7
1627623510000|2021-07-30 05:38:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627623520000|2021-07-30 05:38:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1627623530000|2021-07-30 05:38:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627623540000|2021-07-30 05:39:00|3001|2995|3000.3|2994.3|3001|2995|3000|2994|5
1627623550000|2021-07-30 05:39:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627623580000|2021-07-30 05:39:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1627623600000|2021-07-30 05:40:00|3000.8|2994.8|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|6
1627623610000|2021-07-30 05:40:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1627623620000|2021-07-30 05:40:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1627623630000|2021-07-30 05:40:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1627623640000|2021-07-30 05:40:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627623650000|2021-07-30 05:40:50|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|5
1627623660000|2021-07-30 05:41:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1627623670000|2021-07-30 05:41:10|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.3|2992.3|5
1627623700000|2021-07-30 05:41:40|2999|2993|2998|2992|2999|2993|2998|2992|4
1627623710000|2021-07-30 05:41:50|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1627623720000|2021-07-30 05:42:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|7
1627623730000|2021-07-30 05:42:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627623740000|2021-07-30 05:42:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627623750000|2021-07-30 05:42:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1627623760000|2021-07-30 05:42:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1627623770000|2021-07-30 05:42:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|3
1627623780000|2021-07-30 05:43:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1627623790000|2021-07-30 05:43:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627623800000|2021-07-30 05:43:20|2999|2993|3000|2994|3000|2994|2999|2993|3
1627623810000|2021-07-30 05:43:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627623830000|2021-07-30 05:43:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1627623850000|2021-07-30 05:44:10|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|3
1627623870000|2021-07-30 05:44:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627623900000|2021-07-30 05:45:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1627623920000|2021-07-30 05:45:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627623930000|2021-07-30 05:45:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627623940000|2021-07-30 05:45:40|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1627623950000|2021-07-30 05:45:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627623960000|2021-07-30 05:46:00|2998.3|2992.3|2996.5|2990.5|2998.3|2992.3|2996.5|2990.5|3
1627623970000|2021-07-30 05:46:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627623980000|2021-07-30 05:46:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1627623990000|2021-07-30 05:46:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1627624000000|2021-07-30 05:46:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1627624020000|2021-07-30 05:47:00|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|2
1627624030000|2021-07-30 05:47:10|2997.8|2991.8|2998|2992|2998|2992|2997.5|2991.5|4
1627624050000|2021-07-30 05:47:30|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1627624060000|2021-07-30 05:47:40|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1627624090000|2021-07-30 05:48:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627624160000|2021-07-30 05:49:20|2998.3|2992.3|2998.3|2992.3|2998.8|2992.8|2998|2992|6
1627624170000|2021-07-30 05:49:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627624200000|2021-07-30 05:50:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1627624210000|2021-07-30 05:50:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1627624230000|2021-07-30 05:50:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627624260000|2021-07-30 05:51:00|2998.8|2992.8|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|4
1627624340000|2021-07-30 05:52:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1627624360000|2021-07-30 05:52:40|2999|2993|2999|2993|2999|2993|2998.5|2992.5|4
1627624370000|2021-07-30 05:52:50|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1627624400000|2021-07-30 05:53:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627624410000|2021-07-30 05:53:30|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|2
1627624440000|2021-07-30 05:54:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1627624470000|2021-07-30 05:54:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|4
1627624480000|2021-07-30 05:54:40|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3001.5|2995.5|4
1627624500000|2021-07-30 05:55:00|3002|2996|3001|2995|3002|2996|3001|2995|3
1627624510000|2021-07-30 05:55:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627624560000|2021-07-30 05:56:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627624570000|2021-07-30 05:56:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1627624590000|2021-07-30 05:56:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627624620000|2021-07-30 05:57:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1627624640000|2021-07-30 05:57:20|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1627624690000|2021-07-30 05:58:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627624710000|2021-07-30 05:58:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627624740000|2021-07-30 05:59:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1627624770000|2021-07-30 05:59:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1627624790000|2021-07-30 05:59:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627624810000|2021-07-30 06:00:10|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1627624840000|2021-07-30 06:00:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627624860000|2021-07-30 06:01:00|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|4
1627624870000|2021-07-30 06:01:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627625070000|2021-07-30 06:04:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627625100000|2021-07-30 06:05:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1627625120000|2021-07-30 06:05:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627625150000|2021-07-30 06:05:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627625160000|2021-07-30 06:06:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627625180000|2021-07-30 06:06:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1627625250000|2021-07-30 06:07:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627625290000|2021-07-30 06:08:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627625300000|2021-07-30 06:08:20|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.3|2995.3|7
1627625310000|2021-07-30 06:08:30|3002|2996|3002.8|2996.8|3003.3|2997.3|3002|2996|5
1627625320000|2021-07-30 06:08:40|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627625380000|2021-07-30 06:09:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1627625400000|2021-07-30 06:10:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1627625500000|2021-07-30 06:11:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1627625540000|2021-07-30 06:12:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627625600000|2021-07-30 06:13:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627625620000|2021-07-30 06:13:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627625640000|2021-07-30 06:14:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1627625670000|2021-07-30 06:14:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1627625680000|2021-07-30 06:14:40|3004.3|2998.3|3005|2999|3005|2999|3004.3|2998.3|4
1627625700000|2021-07-30 06:15:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1627625710000|2021-07-30 06:15:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627625720000|2021-07-30 06:15:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627625740000|2021-07-30 06:15:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627625760000|2021-07-30 06:16:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1627625810000|2021-07-30 06:16:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627625850000|2021-07-30 06:17:30|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|4
1627625860000|2021-07-30 06:17:40|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1627625990000|2021-07-30 06:19:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1627626000000|2021-07-30 06:20:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1627626020000|2021-07-30 06:20:20|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|5
1627626040000|2021-07-30 06:20:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1627626050000|2021-07-30 06:20:50|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|5
1627626060000|2021-07-30 06:21:00|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1627626070000|2021-07-30 06:21:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1627626080000|2021-07-30 06:21:20|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|4
1627626090000|2021-07-30 06:21:30|3002|2996|3003|2997|3003|2997|3002|2996|3
1627626100000|2021-07-30 06:21:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627626110000|2021-07-30 06:21:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|7
1627626120000|2021-07-30 06:22:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627626130000|2021-07-30 06:22:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627626150000|2021-07-30 06:22:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627626160000|2021-07-30 06:22:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627626180000|2021-07-30 06:23:00|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1627626190000|2021-07-30 06:23:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627626210000|2021-07-30 06:23:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1627626220000|2021-07-30 06:23:40|3000.8|2994.8|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|11
1627626230000|2021-07-30 06:23:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1627626250000|2021-07-30 06:24:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|4
1627626260000|2021-07-30 06:24:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627626270000|2021-07-30 06:24:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1627626290000|2021-07-30 06:24:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627626320000|2021-07-30 06:25:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627626330000|2021-07-30 06:25:30|3001|2995|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|8
1627626430000|2021-07-30 06:27:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627626450000|2021-07-30 06:27:30|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1627626480000|2021-07-30 06:28:00|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1627626510000|2021-07-30 06:28:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1627626530000|2021-07-30 06:28:50|3002.5|2996.5|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1627626550000|2021-07-30 06:29:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627626570000|2021-07-30 06:29:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1627626610000|2021-07-30 06:30:10|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|4
1627626620000|2021-07-30 06:30:20|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|5
1627626630000|2021-07-30 06:30:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1627626640000|2021-07-30 06:30:40|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627626650000|2021-07-30 06:30:50|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|5
1627626660000|2021-07-30 06:31:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1627626670000|2021-07-30 06:31:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1627626690000|2021-07-30 06:31:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627626700000|2021-07-30 06:31:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1627626710000|2021-07-30 06:31:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627626740000|2021-07-30 06:32:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627626750000|2021-07-30 06:32:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627626760000|2021-07-30 06:32:40|3005|2999|3005|2999|3005|2999|3004.3|2998.3|3
1627626770000|2021-07-30 06:32:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627626810000|2021-07-30 06:33:30|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1627626830000|2021-07-30 06:33:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1627626850000|2021-07-30 06:34:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1627626870000|2021-07-30 06:34:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627626880000|2021-07-30 06:34:40|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1627626890000|2021-07-30 06:34:50|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1627626900000|2021-07-30 06:35:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1627626910000|2021-07-30 06:35:10|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1627626920000|2021-07-30 06:35:20|3003.3|2997.3|3004|2998|3004|2998|3003|2997|6
1627626930000|2021-07-30 06:35:30|3003.3|2997.3|3004.3|2998.3|3004.5|2998.5|3003.3|2997.3|3
1627626940000|2021-07-30 06:35:40|3004|2998|3003|2997|3004|2998|3003|2997|3
1627626950000|2021-07-30 06:35:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1627626960000|2021-07-30 06:36:00|3002.3|2996.3|3003|2997|3003.3|2997.3|3002.3|2996.3|3
1627626970000|2021-07-30 06:36:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1627626980000|2021-07-30 06:36:20|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|4
1627626990000|2021-07-30 06:36:30|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|3
1627627000000|2021-07-30 06:36:40|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003|2997|6
1627627010000|2021-07-30 06:36:50|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1627627020000|2021-07-30 06:37:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1627627030000|2021-07-30 06:37:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|5
1627627040000|2021-07-30 06:37:20|3002.5|2996.5|3002|2996|3002.5|2996.5|3001.3|2995.3|6
1627627050000|2021-07-30 06:37:30|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|2
1627627060000|2021-07-30 06:37:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1627627070000|2021-07-30 06:37:50|3002|2996|3002|2996|3002.5|2996.5|3002|2996|6
1627627090000|2021-07-30 06:38:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627627100000|2021-07-30 06:38:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1627627110000|2021-07-30 06:38:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627627120000|2021-07-30 06:38:40|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1627627130000|2021-07-30 06:38:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627627140000|2021-07-30 06:39:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1627627150000|2021-07-30 06:39:10|3002.5|2996.5|3003|2997|3003.3|2997.3|3002.5|2996.5|4
1627627160000|2021-07-30 06:39:20|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1627627170000|2021-07-30 06:39:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1627627180000|2021-07-30 06:39:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1627627190000|2021-07-30 06:39:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1627627200000|2021-07-30 06:40:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627627230000|2021-07-30 06:40:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1627627250000|2021-07-30 06:40:50|3001.3|2995.3|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|4
1627627260000|2021-07-30 06:41:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|6
1627627270000|2021-07-30 06:41:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|9
1627627280000|2021-07-30 06:41:20|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1627627300000|2021-07-30 06:41:40|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1627627310000|2021-07-30 06:41:50|3001.3|2995.3|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1627627320000|2021-07-30 06:42:00|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|5
1627627330000|2021-07-30 06:42:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1627627340000|2021-07-30 06:42:20|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1627627350000|2021-07-30 06:42:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1627627360000|2021-07-30 06:42:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|5
1627627380000|2021-07-30 06:43:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1627627390000|2021-07-30 06:43:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627627400000|2021-07-30 06:43:20|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1627627410000|2021-07-30 06:43:30|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1627627420000|2021-07-30 06:43:40|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|2
1627627440000|2021-07-30 06:44:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627627450000|2021-07-30 06:44:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627627460000|2021-07-30 06:44:20|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1627627470000|2021-07-30 06:44:30|3003.8|2997.8|3004|2998|3004|2998|3003.3|2997.3|5
1627627490000|2021-07-30 06:44:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627627500000|2021-07-30 06:45:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1627627510000|2021-07-30 06:45:10|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|2
1627627520000|2021-07-30 06:45:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627627530000|2021-07-30 06:45:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627627550000|2021-07-30 06:45:50|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|3002.8|2996.8|3
1627627670000|2021-07-30 06:47:50|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|3
1627627680000|2021-07-30 06:48:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627627690000|2021-07-30 06:48:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1627627700000|2021-07-30 06:48:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627627710000|2021-07-30 06:48:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627627730000|2021-07-30 06:48:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1627627740000|2021-07-30 06:49:00|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003|2997|5
1627627800000|2021-07-30 06:50:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1627627810000|2021-07-30 06:50:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627627820000|2021-07-30 06:50:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627627830000|2021-07-30 06:50:30|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1627627840000|2021-07-30 06:50:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627627850000|2021-07-30 06:50:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627627870000|2021-07-30 06:51:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1627627940000|2021-07-30 06:52:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627627950000|2021-07-30 06:52:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627627960000|2021-07-30 06:52:40|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|2
1627628000000|2021-07-30 06:53:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627628010000|2021-07-30 06:53:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627628030000|2021-07-30 06:53:50|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1627628070000|2021-07-30 06:54:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627628170000|2021-07-30 06:56:10|3007.5|3001.5|3008|3002|3008|3002|3007.3|3001.3|4
1627628180000|2021-07-30 06:56:20|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|3
1627628190000|2021-07-30 06:56:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1627628200000|2021-07-30 06:56:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1627628210000|2021-07-30 06:56:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627628230000|2021-07-30 06:57:10|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|2
1627628240000|2021-07-30 06:57:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1627628330000|2021-07-30 06:58:50|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|2
1627628340000|2021-07-30 06:59:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627628350000|2021-07-30 06:59:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627628360000|2021-07-30 06:59:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627628370000|2021-07-30 06:59:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1627628380000|2021-07-30 06:59:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1627628390000|2021-07-30 06:59:50|3006.8|3000.8|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|5
1627628400000|2021-07-30 07:00:00|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|8
1627628410000|2021-07-30 07:00:10|3006.8|3000.8|3005.3|2999.3|3006.8|3000.8|3005.3|2999.3|3
1627628430000|2021-07-30 07:00:30|3005.5|2999.5|3006|3000|3006|3000|3005.3|2999.3|5
1627628440000|2021-07-30 07:00:40|3006.3|3000.3|3008|3002|3008|3002|3006.3|3000.3|7
1627628460000|2021-07-30 07:01:00|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3008.3|3002.3|7
1627628470000|2021-07-30 07:01:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1627628480000|2021-07-30 07:01:20|3010|3004|3009|3003|3010|3004|3009|3003|2
1627628490000|2021-07-30 07:01:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627628520000|2021-07-30 07:02:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1627628530000|2021-07-30 07:02:10|3008.8|3002.8|3006.8|3000.8|3008.8|3002.8|3006.5|3000.5|3
1627628550000|2021-07-30 07:02:30|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|2
1627628570000|2021-07-30 07:02:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1627628580000|2021-07-30 07:03:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1627628590000|2021-07-30 07:03:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627628600000|2021-07-30 07:03:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1627628630000|2021-07-30 07:03:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1627628640000|2021-07-30 07:04:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627628650000|2021-07-30 07:04:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627628660000|2021-07-30 07:04:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627628670000|2021-07-30 07:04:30|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1627628680000|2021-07-30 07:04:40|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1627628700000|2021-07-30 07:05:00|3005.8|2999.8|3006|3000|3006|3000|3005.5|2999.5|4
1627628710000|2021-07-30 07:05:10|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627628720000|2021-07-30 07:05:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627628730000|2021-07-30 07:05:30|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1627628780000|2021-07-30 07:06:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627628840000|2021-07-30 07:07:20|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|2
1627628850000|2021-07-30 07:07:30|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|4
1627628860000|2021-07-30 07:07:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627628880000|2021-07-30 07:08:00|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|3
1627628900000|2021-07-30 07:08:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627628910000|2021-07-30 07:08:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|2
1627628920000|2021-07-30 07:08:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627628930000|2021-07-30 07:08:50|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|4
1627628940000|2021-07-30 07:09:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627628970000|2021-07-30 07:09:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1627628990000|2021-07-30 07:09:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627629010000|2021-07-30 07:10:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627629040000|2021-07-30 07:10:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627629120000|2021-07-30 07:12:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627629140000|2021-07-30 07:12:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1627629150000|2021-07-30 07:12:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1627629190000|2021-07-30 07:13:10|3003|2997|3004|2998|3004|2998|3003|2997|5
1627629210000|2021-07-30 07:13:30|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|2
1627629220000|2021-07-30 07:13:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627629230000|2021-07-30 07:13:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627629240000|2021-07-30 07:14:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1627629340000|2021-07-30 07:15:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627629370000|2021-07-30 07:16:10|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1627629380000|2021-07-30 07:16:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1627629400000|2021-07-30 07:16:40|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1627629420000|2021-07-30 07:17:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1627629440000|2021-07-30 07:17:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627629460000|2021-07-30 07:17:40|3002.8|2996.8|3004|2998|3004.8|2998.8|3002.8|2996.8|7
1627629470000|2021-07-30 07:17:50|3004.3|2998.3|3005|2999|3005|2999|3004.3|2998.3|3
1627629500000|2021-07-30 07:18:20|3005.5|2999.5|3007|3001|3007|3001|3005.5|2999.5|4
1627629520000|2021-07-30 07:18:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1627629530000|2021-07-30 07:18:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627629580000|2021-07-30 07:19:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627629590000|2021-07-30 07:19:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627629600000|2021-07-30 07:20:00|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|5
1627629610000|2021-07-30 07:20:10|3009|3003|3007.8|3001.8|3009|3003|3007.8|3001.8|3
1627629640000|2021-07-30 07:20:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627629650000|2021-07-30 07:20:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627629730000|2021-07-30 07:22:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627629740000|2021-07-30 07:22:20|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|2
1627629760000|2021-07-30 07:22:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1627629780000|2021-07-30 07:23:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1627629800000|2021-07-30 07:23:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1627629830000|2021-07-30 07:23:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627629860000|2021-07-30 07:24:20|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|2
1627629880000|2021-07-30 07:24:40|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|5
1627629890000|2021-07-30 07:24:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627629930000|2021-07-30 07:25:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1627629970000|2021-07-30 07:26:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627630030000|2021-07-30 07:27:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1627630040000|2021-07-30 07:27:20|3010.3|3004.3|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|5
1627630060000|2021-07-30 07:27:40|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|3
1627630080000|2021-07-30 07:28:00|3009.5|3003.5|3007.8|3001.8|3009.5|3003.5|3007.8|3001.8|4
1627630090000|2021-07-30 07:28:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1627630100000|2021-07-30 07:28:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627630120000|2021-07-30 07:28:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627630140000|2021-07-30 07:29:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1627630170000|2021-07-30 07:29:30|3008.8|3002.8|3007.3|3001.3|3008.8|3002.8|3007.3|3001.3|3
1627630190000|2021-07-30 07:29:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627630200000|2021-07-30 07:30:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|2
1627630220000|2021-07-30 07:30:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1627630230000|2021-07-30 07:30:30|3006.3|3000.3|3008.5|3002.5|3008.5|3002.5|3006.3|3000.3|8
1627630240000|2021-07-30 07:30:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627630260000|2021-07-30 07:31:00|3008|3002|3009|3003|3009|3003|3008|3002|5
1627630270000|2021-07-30 07:31:10|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|2
1627630280000|2021-07-30 07:31:20|3008.3|3002.3|3009.8|3003.8|3009.8|3003.8|3008.3|3002.3|2
1627630290000|2021-07-30 07:31:30|3010.5|3004.5|3010.3|3004.3|3011|3005|3010.3|3004.3|4
1627630300000|2021-07-30 07:31:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627630320000|2021-07-30 07:32:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1627630330000|2021-07-30 07:32:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1627630340000|2021-07-30 07:32:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1627630370000|2021-07-30 07:32:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627630390000|2021-07-30 07:33:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1627630400000|2021-07-30 07:33:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1627630410000|2021-07-30 07:33:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627630420000|2021-07-30 07:33:40|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|5
1627630430000|2021-07-30 07:33:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627630440000|2021-07-30 07:34:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627630450000|2021-07-30 07:34:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1627630460000|2021-07-30 07:34:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627630470000|2021-07-30 07:34:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627630480000|2021-07-30 07:34:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627630490000|2021-07-30 07:34:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627630500000|2021-07-30 07:35:00|3012|3006|3011.8|3005.8|3012|3006|3011.3|3005.3|3
1627630510000|2021-07-30 07:35:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1627630540000|2021-07-30 07:35:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627630550000|2021-07-30 07:35:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1627630570000|2021-07-30 07:36:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1627630590000|2021-07-30 07:36:30|3012.8|3006.8|3014|3008|3014|3008|3012.8|3006.8|2
1627630600000|2021-07-30 07:36:40|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|4
1627630610000|2021-07-30 07:36:50|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627630630000|2021-07-30 07:37:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1627630650000|2021-07-30 07:37:30|3012.8|3006.8|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|3
1627630660000|2021-07-30 07:37:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1627630700000|2021-07-30 07:38:20|3012.3|3006.3|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|3
1627630710000|2021-07-30 07:38:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1627630720000|2021-07-30 07:38:40|3012.3|3006.3|3013.3|3007.3|3013.3|3007.3|3011.3|3005.3|4
1627630740000|2021-07-30 07:39:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627630750000|2021-07-30 07:39:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627630760000|2021-07-30 07:39:20|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|3
1627630770000|2021-07-30 07:39:30|3013.5|3007.5|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|4
1627630800000|2021-07-30 07:40:00|3013.8|3007.8|3012.8|3006.8|3014|3008|3012.8|3006.8|4
1627630820000|2021-07-30 07:40:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1627630830000|2021-07-30 07:40:30|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1627630840000|2021-07-30 07:40:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627630850000|2021-07-30 07:40:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627630870000|2021-07-30 07:41:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627630890000|2021-07-30 07:41:30|3013.3|3007.3|3014.8|3008.8|3014.8|3008.8|3013.3|3007.3|5
1627630900000|2021-07-30 07:41:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1627630910000|2021-07-30 07:41:50|3014.3|3008.3|3013.3|3007.3|3014.5|3008.5|3013.3|3007.3|5
1627630930000|2021-07-30 07:42:10|3013|3007|3013|3007|3013|3007|3013|3007|1
1627630940000|2021-07-30 07:42:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627630970000|2021-07-30 07:42:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627630990000|2021-07-30 07:43:10|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|3
1627631010000|2021-07-30 07:43:30|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|3
1627631020000|2021-07-30 07:43:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627631040000|2021-07-30 07:44:00|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1627631050000|2021-07-30 07:44:10|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|3
1627631060000|2021-07-30 07:44:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1627631080000|2021-07-30 07:44:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627631090000|2021-07-30 07:44:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1627631100000|2021-07-30 07:45:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627631130000|2021-07-30 07:45:30|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1627631150000|2021-07-30 07:45:50|3010|3004|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|4
1627631160000|2021-07-30 07:46:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|3
1627631170000|2021-07-30 07:46:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1627631190000|2021-07-30 07:46:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627631200000|2021-07-30 07:46:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1627631220000|2021-07-30 07:47:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627631290000|2021-07-30 07:48:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3008|3002|7
1627631300000|2021-07-30 07:48:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1627631320000|2021-07-30 07:48:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627631330000|2021-07-30 07:48:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627631340000|2021-07-30 07:49:00|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|2
1627631350000|2021-07-30 07:49:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627631360000|2021-07-30 07:49:20|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1627631390000|2021-07-30 07:49:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1627631400000|2021-07-30 07:50:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1627631420000|2021-07-30 07:50:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1627631450000|2021-07-30 07:50:50|3009|3003|3009.3|3003.3|3009.8|3003.8|3009|3003|4
1627631470000|2021-07-30 07:51:10|3009.5|3003.5|3010.8|3004.8|3010.8|3004.8|3009.5|3003.5|4
1627631480000|2021-07-30 07:51:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627631500000|2021-07-30 07:51:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627631530000|2021-07-30 07:52:10|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1627631550000|2021-07-30 07:52:30|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1627631560000|2021-07-30 07:52:40|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1627631570000|2021-07-30 07:52:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627631580000|2021-07-30 07:53:00|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1627631620000|2021-07-30 07:53:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627631630000|2021-07-30 07:53:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627631640000|2021-07-30 07:54:00|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|4
1627631650000|2021-07-30 07:54:10|3011.3|3005.3|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|8
1627631680000|2021-07-30 07:54:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1627631700000|2021-07-30 07:55:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627631710000|2021-07-30 07:55:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627631720000|2021-07-30 07:55:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627631730000|2021-07-30 07:55:30|3011.5|3005.5|3010.3|3004.3|3011.5|3005.5|3010.3|3004.3|2
1627631790000|2021-07-30 07:56:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627631800000|2021-07-30 07:56:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627631830000|2021-07-30 07:57:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627631860000|2021-07-30 07:57:40|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|2
1627631890000|2021-07-30 07:58:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1627631900000|2021-07-30 07:58:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1627631970000|2021-07-30 07:59:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627631990000|2021-07-30 07:59:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1627632030000|2021-07-30 08:00:30|3010.5|3004.5|3008.3|3002.3|3010.5|3004.5|3008.3|3002.3|6
1627632060000|2021-07-30 08:01:00|3009.3|3003.3|3009|3003|3009.5|3003.5|3008.8|3002.8|4
1627632090000|2021-07-30 08:01:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627632130000|2021-07-30 08:02:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627632140000|2021-07-30 08:02:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627632160000|2021-07-30 08:02:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1627632170000|2021-07-30 08:02:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627632180000|2021-07-30 08:03:00|3008.3|3002.3|3010|3004|3010|3004|3008.3|3002.3|5
1627632210000|2021-07-30 08:03:30|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1627632220000|2021-07-30 08:03:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|2
1627632240000|2021-07-30 08:04:00|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|4
1627632260000|2021-07-30 08:04:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627632270000|2021-07-30 08:04:30|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1627632310000|2021-07-30 08:05:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627632330000|2021-07-30 08:05:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1627632340000|2021-07-30 08:05:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1627632370000|2021-07-30 08:06:10|3014|3008|3016.8|3010.8|3016.8|3010.8|3014|3008|2
1627632400000|2021-07-30 08:06:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1627632420000|2021-07-30 08:07:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1627632430000|2021-07-30 08:07:10|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|2
1627632440000|2021-07-30 08:07:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1627632450000|2021-07-30 08:07:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1627632460000|2021-07-30 08:07:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627632470000|2021-07-30 08:07:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1627632520000|2021-07-30 08:08:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627632550000|2021-07-30 08:09:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1627632560000|2021-07-30 08:09:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627632600000|2021-07-30 08:10:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|4
1627632620000|2021-07-30 08:10:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1627632630000|2021-07-30 08:10:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1627632680000|2021-07-30 08:11:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1627632740000|2021-07-30 08:12:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627632750000|2021-07-30 08:12:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627632770000|2021-07-30 08:12:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627632810000|2021-07-30 08:13:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1627632820000|2021-07-30 08:13:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1627632830000|2021-07-30 08:13:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627632920000|2021-07-30 08:15:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627632930000|2021-07-30 08:15:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627632940000|2021-07-30 08:15:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1627632960000|2021-07-30 08:16:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1627633020000|2021-07-30 08:17:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627633030000|2021-07-30 08:17:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627633040000|2021-07-30 08:17:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627633090000|2021-07-30 08:18:10|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1627633110000|2021-07-30 08:18:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627633120000|2021-07-30 08:18:40|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1627633170000|2021-07-30 08:19:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627633180000|2021-07-30 08:19:40|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1627633190000|2021-07-30 08:19:50|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|4
1627633200000|2021-07-30 08:20:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1627633230000|2021-07-30 08:20:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|4
1627633240000|2021-07-30 08:20:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1627633250000|2021-07-30 08:20:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1627633260000|2021-07-30 08:21:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1627633270000|2021-07-30 08:21:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1627633300000|2021-07-30 08:21:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1627633350000|2021-07-30 08:22:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|4
1627633380000|2021-07-30 08:23:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1627633420000|2021-07-30 08:23:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1627633470000|2021-07-30 08:24:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1627633480000|2021-07-30 08:24:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627633500000|2021-07-30 08:25:00|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|3
1627633510000|2021-07-30 08:25:10|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|2
1627633520000|2021-07-30 08:25:20|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1627633530000|2021-07-30 08:25:30|3018|3012|3017.8|3011.8|3018|3012|3017.5|3011.5|4
1627633540000|2021-07-30 08:25:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1627633550000|2021-07-30 08:25:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1627633560000|2021-07-30 08:26:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1627633600000|2021-07-30 08:26:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627633610000|2021-07-30 08:26:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627633620000|2021-07-30 08:27:00|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|3
1627633640000|2021-07-30 08:27:20|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1627633650000|2021-07-30 08:27:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1627633660000|2021-07-30 08:27:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627633680000|2021-07-30 08:28:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627633710000|2021-07-30 08:28:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1627633720000|2021-07-30 08:28:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627633760000|2021-07-30 08:29:20|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|3
1627633770000|2021-07-30 08:29:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627633800000|2021-07-30 08:30:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1627633840000|2021-07-30 08:30:40|3019|3013|3018.3|3012.3|3019|3013|3018.3|3012.3|2
1627633850000|2021-07-30 08:30:50|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.5|3012.5|5
1627633860000|2021-07-30 08:31:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1627633870000|2021-07-30 08:31:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627633880000|2021-07-30 08:31:20|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|4
1627633890000|2021-07-30 08:31:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1627633920000|2021-07-30 08:32:00|3019|3013|3019.3|3013.3|3019.5|3013.5|3019|3013|4
1627633930000|2021-07-30 08:32:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1627633940000|2021-07-30 08:32:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|4
1627633950000|2021-07-30 08:32:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1627633970000|2021-07-30 08:32:50|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1627633980000|2021-07-30 08:33:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627634000000|2021-07-30 08:33:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1627634010000|2021-07-30 08:33:30|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|5
1627634020000|2021-07-30 08:33:40|3019.8|3013.8|3018|3012|3019.8|3013.8|3018|3012|5
1627634030000|2021-07-30 08:33:50|3018.3|3012.3|3018|3012|3018.3|3012.3|3017.8|3011.8|4
1627634040000|2021-07-30 08:34:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1627634050000|2021-07-30 08:34:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1627634060000|2021-07-30 08:34:20|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1627634070000|2021-07-30 08:34:30|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1627634090000|2021-07-30 08:34:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1627634100000|2021-07-30 08:35:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1627634130000|2021-07-30 08:35:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1627634140000|2021-07-30 08:35:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1627634150000|2021-07-30 08:35:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1627634200000|2021-07-30 08:36:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1627634210000|2021-07-30 08:36:50|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1627634220000|2021-07-30 08:37:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627634240000|2021-07-30 08:37:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1627634280000|2021-07-30 08:38:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1627634310000|2021-07-30 08:38:30|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1627634330000|2021-07-30 08:38:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627634400000|2021-07-30 08:40:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1627634560000|2021-07-30 08:42:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1627634570000|2021-07-30 08:42:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1627634590000|2021-07-30 08:43:10|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1627634600000|2021-07-30 08:43:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627634620000|2021-07-30 08:43:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627634640000|2021-07-30 08:44:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627634660000|2021-07-30 08:44:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1627634670000|2021-07-30 08:44:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1627634680000|2021-07-30 08:44:40|3018|3012|3018.8|3012.8|3018.8|3012.8|3018|3012|2
1627634690000|2021-07-30 08:44:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627634700000|2021-07-30 08:45:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1627634730000|2021-07-30 08:45:30|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3016.8|3010.8|5
1627634760000|2021-07-30 08:46:00|3017.5|3011.5|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1627634790000|2021-07-30 08:46:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1627634850000|2021-07-30 08:47:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1627634860000|2021-07-30 08:47:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627634870000|2021-07-30 08:47:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1627634880000|2021-07-30 08:48:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1627634990000|2021-07-30 08:49:50|3015.8|3009.8|3015.5|3009.5|3017|3011|3015.5|3009.5|4
1627635000000|2021-07-30 08:50:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1627635020000|2021-07-30 08:50:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627635060000|2021-07-30 08:51:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627635090000|2021-07-30 08:51:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627635130000|2021-07-30 08:52:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1627635160000|2021-07-30 08:52:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1627635170000|2021-07-30 08:52:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627635230000|2021-07-30 08:53:50|3015.8|3009.8|3014.3|3008.3|3015.8|3009.8|3014.3|3008.3|3
1627635240000|2021-07-30 08:54:00|3014.5|3008.5|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|4
1627635250000|2021-07-30 08:54:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627635260000|2021-07-30 08:54:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627635300000|2021-07-30 08:55:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627635310000|2021-07-30 08:55:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1627635330000|2021-07-30 08:55:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1627635340000|2021-07-30 08:55:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1627635370000|2021-07-30 08:56:10|3016.3|3010.3|3019.5|3013.5|3019.5|3013.5|3016.3|3010.3|4
1627635380000|2021-07-30 08:56:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1627635390000|2021-07-30 08:56:30|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1627635400000|2021-07-30 08:56:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627635420000|2021-07-30 08:57:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1627635450000|2021-07-30 08:57:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1627635460000|2021-07-30 08:57:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1627635490000|2021-07-30 08:58:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1627635500000|2021-07-30 08:58:20|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1627635530000|2021-07-30 08:58:50|3019|3013|3020|3014|3020|3014|3019|3013|3
1627635560000|2021-07-30 08:59:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627635570000|2021-07-30 08:59:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627635580000|2021-07-30 08:59:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|3
1627635590000|2021-07-30 08:59:50|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1627635610000|2021-07-30 09:00:10|3021|3015|3019.8|3013.8|3021|3015|3019.8|3013.8|3
1627635620000|2021-07-30 09:00:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1627635640000|2021-07-30 09:00:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1627635650000|2021-07-30 09:00:50|3020|3014|3020|3014|3020.3|3014.3|3019.8|3013.8|4
1627635660000|2021-07-30 09:01:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1627635670000|2021-07-30 09:01:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627635690000|2021-07-30 09:01:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1627635720000|2021-07-30 09:02:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627635740000|2021-07-30 09:02:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1627635760000|2021-07-30 09:02:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1627635830000|2021-07-30 09:03:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1627635840000|2021-07-30 09:04:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1627635890000|2021-07-30 09:04:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1627635900000|2021-07-30 09:05:00|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1627635920000|2021-07-30 09:05:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1627635950000|2021-07-30 09:05:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1627635970000|2021-07-30 09:06:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1627636030000|2021-07-30 09:07:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627636040000|2021-07-30 09:07:20|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|5
1627636060000|2021-07-30 09:07:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627636070000|2021-07-30 09:07:50|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|4
1627636090000|2021-07-30 09:08:10|3021.5|3015.5|3023|3017|3023.3|3017.3|3020.8|3014.8|7
1627636100000|2021-07-30 09:08:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1627636110000|2021-07-30 09:08:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1627636120000|2021-07-30 09:08:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1627636130000|2021-07-30 09:08:50|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|3
1627636140000|2021-07-30 09:09:00|3024.3|3018.3|3025.5|3019.5|3025.5|3019.5|3024.3|3018.3|5
1627636150000|2021-07-30 09:09:10|3025.3|3019.3|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|4
1627636180000|2021-07-30 09:09:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1627636190000|2021-07-30 09:09:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1627636200000|2021-07-30 09:10:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627636210000|2021-07-30 09:10:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627636270000|2021-07-30 09:11:10|3024.3|3018.3|3025.8|3019.8|3025.8|3019.8|3024.3|3018.3|3
1627636280000|2021-07-30 09:11:20|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627636290000|2021-07-30 09:11:30|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627636320000|2021-07-30 09:12:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627636360000|2021-07-30 09:12:40|3025.5|3019.5|3026.8|3020.8|3026.8|3020.8|3025.5|3019.5|2
1627636370000|2021-07-30 09:12:50|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1627636380000|2021-07-30 09:13:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627636400000|2021-07-30 09:13:20|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1627636410000|2021-07-30 09:13:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627636430000|2021-07-30 09:13:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1627636440000|2021-07-30 09:14:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1627636460000|2021-07-30 09:14:20|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1627636490000|2021-07-30 09:14:50|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1627636500000|2021-07-30 09:15:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1627636570000|2021-07-30 09:16:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1627636590000|2021-07-30 09:16:30|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1627636690000|2021-07-30 09:18:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1627636720000|2021-07-30 09:18:40|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|3
1627636730000|2021-07-30 09:18:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627636740000|2021-07-30 09:19:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627636850000|2021-07-30 09:20:50|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|2
1627636860000|2021-07-30 09:21:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627636880000|2021-07-30 09:21:20|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|2
1627636890000|2021-07-30 09:21:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1627636900000|2021-07-30 09:21:40|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|3
1627636940000|2021-07-30 09:22:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|7
1627636950000|2021-07-30 09:22:30|3025|3019|3025|3019|3025.3|3019.3|3025|3019|3
1627636960000|2021-07-30 09:22:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627637000000|2021-07-30 09:23:20|3025|3019|3026|3020|3026|3020|3025|3019|2
1627637010000|2021-07-30 09:23:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627637070000|2021-07-30 09:24:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1627637120000|2021-07-30 09:25:20|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|2
1627637140000|2021-07-30 09:25:40|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627637170000|2021-07-30 09:26:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627637180000|2021-07-30 09:26:20|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1627637200000|2021-07-30 09:26:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1627637220000|2021-07-30 09:27:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627637270000|2021-07-30 09:27:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1627637290000|2021-07-30 09:28:10|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|4
1627637300000|2021-07-30 09:28:20|3025.3|3019.3|3023.8|3017.8|3025.3|3019.3|3023.8|3017.8|2
1627637310000|2021-07-30 09:28:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1627637320000|2021-07-30 09:28:40|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1627637340000|2021-07-30 09:29:00|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1627637350000|2021-07-30 09:29:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627637360000|2021-07-30 09:29:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1627637370000|2021-07-30 09:29:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|3
1627637380000|2021-07-30 09:29:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627637390000|2021-07-30 09:29:50|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1627637420000|2021-07-30 09:30:20|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1627637430000|2021-07-30 09:30:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024|3018|3
1627637440000|2021-07-30 09:30:40|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1627637460000|2021-07-30 09:31:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1627637470000|2021-07-30 09:31:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3024.8|3018.8|5
1627637550000|2021-07-30 09:32:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1627637640000|2021-07-30 09:34:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627637650000|2021-07-30 09:34:10|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1627637660000|2021-07-30 09:34:20|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1627637670000|2021-07-30 09:34:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627637680000|2021-07-30 09:34:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1627637720000|2021-07-30 09:35:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1627637760000|2021-07-30 09:36:00|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|4
1627637770000|2021-07-30 09:36:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627637810000|2021-07-30 09:36:50|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1627637840000|2021-07-30 09:37:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627637860000|2021-07-30 09:37:40|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1627637870000|2021-07-30 09:37:50|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1627637900000|2021-07-30 09:38:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1627637910000|2021-07-30 09:38:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1627637950000|2021-07-30 09:39:10|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1627638020000|2021-07-30 09:40:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627638080000|2021-07-30 09:41:20|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1627638120000|2021-07-30 09:42:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627638180000|2021-07-30 09:43:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1627638200000|2021-07-30 09:43:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627638270000|2021-07-30 09:44:30|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1627638280000|2021-07-30 09:44:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627638340000|2021-07-30 09:45:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627638400000|2021-07-30 09:46:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627638440000|2021-07-30 09:47:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1627638470000|2021-07-30 09:47:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627638480000|2021-07-30 09:48:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|4
1627638540000|2021-07-30 09:49:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1627638550000|2021-07-30 09:49:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627638560000|2021-07-30 09:49:20|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1627638570000|2021-07-30 09:49:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1627638580000|2021-07-30 09:49:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|3
1627638600000|2021-07-30 09:50:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627638620000|2021-07-30 09:50:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1627638630000|2021-07-30 09:50:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627638640000|2021-07-30 09:50:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1627638650000|2021-07-30 09:50:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627638660000|2021-07-30 09:51:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|4
1627638670000|2021-07-30 09:51:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|3
1627638680000|2021-07-30 09:51:20|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|2
1627638690000|2021-07-30 09:51:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627638700000|2021-07-30 09:51:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627638710000|2021-07-30 09:51:50|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1627638810000|2021-07-30 09:53:30|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1627638850000|2021-07-30 09:54:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1627638920000|2021-07-30 09:55:20|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1627638930000|2021-07-30 09:55:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1627638950000|2021-07-30 09:55:50|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|2
1627638960000|2021-07-30 09:56:00|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1627638990000|2021-07-30 09:56:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1627639030000|2021-07-30 09:57:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1627639040000|2021-07-30 09:57:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1627639050000|2021-07-30 09:57:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627639080000|2021-07-30 09:58:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627639110000|2021-07-30 09:58:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627639160000|2021-07-30 09:59:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627639290000|2021-07-30 10:01:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024|3018|4
1627639300000|2021-07-30 10:01:40|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1627639310000|2021-07-30 10:01:50|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|3
1627639320000|2021-07-30 10:02:00|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627639370000|2021-07-30 10:02:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627639380000|2021-07-30 10:03:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627639390000|2021-07-30 10:03:10|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1627639400000|2021-07-30 10:03:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627639420000|2021-07-30 10:03:40|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627639440000|2021-07-30 10:04:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627639460000|2021-07-30 10:04:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|4
1627639470000|2021-07-30 10:04:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1627639500000|2021-07-30 10:05:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627639510000|2021-07-30 10:05:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1627639530000|2021-07-30 10:05:30|3026.3|3020.3|3026.8|3020.8|3027|3021|3026.3|3020.3|3
1627639540000|2021-07-30 10:05:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|12
1627639550000|2021-07-30 10:05:50|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|10
1627639560000|2021-07-30 10:06:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|8
1627639570000|2021-07-30 10:06:10|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|3
1627639580000|2021-07-30 10:06:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1627639600000|2021-07-30 10:06:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1627639630000|2021-07-30 10:07:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627639650000|2021-07-30 10:07:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627639670000|2021-07-30 10:07:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1627639710000|2021-07-30 10:08:30|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1627639720000|2021-07-30 10:08:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1627639790000|2021-07-30 10:09:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627639800000|2021-07-30 10:10:00|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1627639820000|2021-07-30 10:10:20|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027|3021|4
1627639830000|2021-07-30 10:10:30|3027|3021|3027.1|3021.1|3027.1|3021.1|3027|3021|2
1627639840000|2021-07-30 10:10:40|3027.4|3021.4|3027.1|3021.1|3027.4|3021.4|3027.1|3021.1|2
1627639880000|2021-07-30 10:11:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1627639890000|2021-07-30 10:11:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1627639900000|2021-07-30 10:11:40|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1627639910000|2021-07-30 10:11:50|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|4
1627639920000|2021-07-30 10:12:00|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1627639980000|2021-07-30 10:13:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|4
1627640040000|2021-07-30 10:14:00|3026.8|3020.8|3025.3|3019.3|3026.8|3020.8|3025.3|3019.3|5
1627640050000|2021-07-30 10:14:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1627640060000|2021-07-30 10:14:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1627640070000|2021-07-30 10:14:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627640080000|2021-07-30 10:14:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627640090000|2021-07-30 10:14:50|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627640140000|2021-07-30 10:15:40|3025.1|3019.1|3025|3019|3025.3|3019.3|3025|3019|4
1627640180000|2021-07-30 10:16:20|3025.1|3019.1|3025|3019|3025.1|3019.1|3025|3019|2
1627640190000|2021-07-30 10:16:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627640210000|2021-07-30 10:16:50|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.8|3018.8|3
1627640220000|2021-07-30 10:17:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627640230000|2021-07-30 10:17:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1627640240000|2021-07-30 10:17:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627640270000|2021-07-30 10:17:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1627640310000|2021-07-30 10:18:30|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1627640340000|2021-07-30 10:19:00|3024.8|3018.8|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|3
1627640360000|2021-07-30 10:19:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1627640370000|2021-07-30 10:19:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627640400000|2021-07-30 10:20:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627640410000|2021-07-30 10:20:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627640450000|2021-07-30 10:20:50|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|4
1627640460000|2021-07-30 10:21:00|3024.4|3018.4|3023.8|3017.8|3024.4|3018.4|3023.8|3017.8|3
1627640470000|2021-07-30 10:21:10|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1627640480000|2021-07-30 10:21:20|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627640500000|2021-07-30 10:21:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627640510000|2021-07-30 10:21:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1627640540000|2021-07-30 10:22:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627640560000|2021-07-30 10:22:40|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1627640570000|2021-07-30 10:22:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627640580000|2021-07-30 10:23:00|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1627640590000|2021-07-30 10:23:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1627640600000|2021-07-30 10:23:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1627640610000|2021-07-30 10:23:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1627640640000|2021-07-30 10:24:00|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|3
1627640650000|2021-07-30 10:24:10|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1627640680000|2021-07-30 10:24:40|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1627640690000|2021-07-30 10:24:50|3025.5|3019.5|3026.1|3020.1|3026.1|3020.1|3025.5|3019.5|4
1627640700000|2021-07-30 10:25:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1627640710000|2021-07-30 10:25:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1627640750000|2021-07-30 10:25:50|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627640810000|2021-07-30 10:26:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627640820000|2021-07-30 10:27:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1627640830000|2021-07-30 10:27:10|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|4
1627640840000|2021-07-30 10:27:20|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1627640860000|2021-07-30 10:27:40|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3025.9|3019.9|3
1627640910000|2021-07-30 10:28:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627640920000|2021-07-30 10:28:40|3026.5|3020.5|3026.9|3020.9|3026.9|3020.9|3026.5|3020.5|3
1627640930000|2021-07-30 10:28:50|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1627640940000|2021-07-30 10:29:00|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1627640950000|2021-07-30 10:29:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1627640970000|2021-07-30 10:29:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1627641020000|2021-07-30 10:30:20|3027.6|3021.6|3029|3023|3029.8|3023.8|3027.6|3021.6|6
1627641030000|2021-07-30 10:30:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1627641060000|2021-07-30 10:31:00|3029.3|3023.3|3028|3022|3029.3|3023.3|3028|3022|3
1627641070000|2021-07-30 10:31:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627641080000|2021-07-30 10:31:20|3028|3022|3027.9|3021.9|3028.3|3022.3|3027.9|3021.9|3
1627641090000|2021-07-30 10:31:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627641130000|2021-07-30 10:32:10|3028.4|3022.4|3028.1|3022.1|3028.4|3022.4|3028.1|3022.1|2
1627641150000|2021-07-30 10:32:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627641180000|2021-07-30 10:33:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627641210000|2021-07-30 10:33:30|3028.9|3022.9|3029|3023|3029.3|3023.3|3028.9|3022.9|4
1627641220000|2021-07-30 10:33:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627641230000|2021-07-30 10:33:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1627641240000|2021-07-30 10:34:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1627641280000|2021-07-30 10:34:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627641300000|2021-07-30 10:35:00|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|4
1627641350000|2021-07-30 10:35:50|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|2
1627641370000|2021-07-30 10:36:10|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1627641380000|2021-07-30 10:36:20|3027.4|3021.4|3026.5|3020.5|3028|3022|3026.5|3020.5|7
1627641410000|2021-07-30 10:36:50|3026.3|3020.3|3027.1|3021.1|3027.1|3021.1|3026.3|3020.3|5
1627641420000|2021-07-30 10:37:00|3026.9|3020.9|3027.5|3021.5|3027.5|3021.5|3026.9|3020.9|2
1627641430000|2021-07-30 10:37:10|3027.8|3021.8|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|3
1627641440000|2021-07-30 10:37:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1627641470000|2021-07-30 10:37:50|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1627641480000|2021-07-30 10:38:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1627641490000|2021-07-30 10:38:10|3028.3|3022.3|3028.4|3022.4|3028.4|3022.4|3028|3022|3
1627641510000|2021-07-30 10:38:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627641520000|2021-07-30 10:38:40|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1627641530000|2021-07-30 10:38:50|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1627641540000|2021-07-30 10:39:00|3027.4|3021.4|3028.1|3022.1|3028.3|3022.3|3027.3|3021.3|6
1627641570000|2021-07-30 10:39:30|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|3
1627641580000|2021-07-30 10:39:40|3029|3023|3028.9|3022.9|3029|3023|3028.9|3022.9|2
1627641590000|2021-07-30 10:39:50|3029|3023|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|5
1627641610000|2021-07-30 10:40:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1627641650000|2021-07-30 10:40:50|3028|3022|3027.8|3021.8|3028.4|3022.4|3027.8|3021.8|3
1627641670000|2021-07-30 10:41:10|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|3
1627641720000|2021-07-30 10:42:00|3028.3|3022.3|3028.9|3022.9|3028.9|3022.9|3028.3|3022.3|3
1627641730000|2021-07-30 10:42:10|3029.1|3023.1|3028.9|3022.9|3029.1|3023.1|3028.9|3022.9|4
1627641740000|2021-07-30 10:42:20|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1627641760000|2021-07-30 10:42:40|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1627641770000|2021-07-30 10:42:50|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|2
1627641790000|2021-07-30 10:43:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627641800000|2021-07-30 10:43:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627641810000|2021-07-30 10:43:30|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1627641820000|2021-07-30 10:43:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1627641840000|2021-07-30 10:44:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1627641860000|2021-07-30 10:44:20|3029|3023|3027.9|3021.9|3029|3023|3027.9|3021.9|2
1627641870000|2021-07-30 10:44:30|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1627641880000|2021-07-30 10:44:40|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1627641890000|2021-07-30 10:44:50|3028.5|3022.5|3027.5|3021.5|3028.9|3022.9|3027.5|3021.5|6
1627641900000|2021-07-30 10:45:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1627641940000|2021-07-30 10:45:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1627641970000|2021-07-30 10:46:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1627641980000|2021-07-30 10:46:20|3028|3022|3028.5|3022.5|3028.6|3022.6|3028|3022|3
1627641990000|2021-07-30 10:46:30|3028.3|3022.3|3028.1|3022.1|3028.3|3022.3|3027.9|3021.9|3
1627642000000|2021-07-30 10:46:40|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1627642060000|2021-07-30 10:47:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1627642090000|2021-07-30 10:48:10|3028.8|3022.8|3028.9|3022.9|3029|3023|3028.8|3022.8|3
1627642110000|2021-07-30 10:48:30|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|2
1627642140000|2021-07-30 10:49:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1627642150000|2021-07-30 10:49:10|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627642200000|2021-07-30 10:50:00|3029.1|3023.1|3028.3|3022.3|3029.4|3023.4|3028.3|3022.3|3
1627642270000|2021-07-30 10:51:10|3028.4|3022.4|3029.1|3023.1|3029.1|3023.1|3028.4|3022.4|3
1627642290000|2021-07-30 10:51:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1627642330000|2021-07-30 10:52:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|3
1627642340000|2021-07-30 10:52:20|3029|3023|3028.1|3022.1|3029|3023|3028|3022|5
1627642350000|2021-07-30 10:52:30|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1627642400000|2021-07-30 10:53:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627642460000|2021-07-30 10:54:20|3028.5|3022.5|3028.1|3022.1|3028.5|3022.5|3028.1|3022.1|2
1627642470000|2021-07-30 10:54:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1627642490000|2021-07-30 10:54:50|3028|3022|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|4
1627642520000|2021-07-30 10:55:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1627642530000|2021-07-30 10:55:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627642540000|2021-07-30 10:55:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1627642560000|2021-07-30 10:56:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1627642570000|2021-07-30 10:56:10|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1627642590000|2021-07-30 10:56:30|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1627642600000|2021-07-30 10:56:40|3027.3|3021.3|3025.8|3019.8|3027.3|3021.3|3025.8|3019.8|3
1627642650000|2021-07-30 10:57:30|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627642660000|2021-07-30 10:57:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1627642670000|2021-07-30 10:57:50|3025.6|3019.6|3026|3020|3026|3020|3025.6|3019.6|3
1627642720000|2021-07-30 10:58:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627642730000|2021-07-30 10:58:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627642740000|2021-07-30 10:59:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1627642750000|2021-07-30 10:59:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1627642760000|2021-07-30 10:59:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1627642770000|2021-07-30 10:59:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1627642780000|2021-07-30 10:59:40|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1627642790000|2021-07-30 10:59:50|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1627642800000|2021-07-30 11:00:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627642830000|2021-07-30 11:00:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627642940000|2021-07-30 11:02:20|3026|3020|3025.5|3019.5|3026|3020|3025.3|3019.3|4
1627642950000|2021-07-30 11:02:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627642970000|2021-07-30 11:02:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1627642990000|2021-07-30 11:03:10|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1627643040000|2021-07-30 11:04:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627643080000|2021-07-30 11:04:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627643090000|2021-07-30 11:04:50|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.5|3018.5|2
1627643110000|2021-07-30 11:05:10|3024.6|3018.6|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|3
1627643150000|2021-07-30 11:05:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627643210000|2021-07-30 11:06:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627643250000|2021-07-30 11:07:30|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1627643310000|2021-07-30 11:08:30|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|2
1627643320000|2021-07-30 11:08:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1627643340000|2021-07-30 11:09:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1627643350000|2021-07-30 11:09:10|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1627643410000|2021-07-30 11:10:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627643430000|2021-07-30 11:10:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1627643440000|2021-07-30 11:10:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627643480000|2021-07-30 11:11:20|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|3
1627643560000|2021-07-30 11:12:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627643580000|2021-07-30 11:13:00|3023|3017|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|5
1627643590000|2021-07-30 11:13:10|3024|3018|3024.5|3018.5|3024.8|3018.8|3024|3018|4
1627643600000|2021-07-30 11:13:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627643720000|2021-07-30 11:15:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627643730000|2021-07-30 11:15:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627643770000|2021-07-30 11:16:10|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1627643780000|2021-07-30 11:16:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627643830000|2021-07-30 11:17:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627643860000|2021-07-30 11:17:40|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1627643870000|2021-07-30 11:17:50|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|2
1627644030000|2021-07-30 11:20:30|3023.3|3017.3|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|2
1627644200000|2021-07-30 11:23:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627644210000|2021-07-30 11:23:30|3023|3017|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|4
1627644220000|2021-07-30 11:23:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627644230000|2021-07-30 11:23:50|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1627644240000|2021-07-30 11:24:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627644310000|2021-07-30 11:25:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1627644320000|2021-07-30 11:25:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627644400000|2021-07-30 11:26:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627644410000|2021-07-30 11:26:50|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627644430000|2021-07-30 11:27:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627644440000|2021-07-30 11:27:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627644460000|2021-07-30 11:27:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627644490000|2021-07-30 11:28:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627644500000|2021-07-30 11:28:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627644510000|2021-07-30 11:28:30|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|2
1627644520000|2021-07-30 11:28:40|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3022.9|3016.9|3
1627644550000|2021-07-30 11:29:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627644580000|2021-07-30 11:29:40|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627644600000|2021-07-30 11:30:00|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|2
1627644610000|2021-07-30 11:30:10|3024.5|3018.5|3024.6|3018.6|3024.6|3018.6|3023.8|3017.8|4
1627644620000|2021-07-30 11:30:20|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|3
1627644640000|2021-07-30 11:30:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627644650000|2021-07-30 11:30:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627644660000|2021-07-30 11:31:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|4
1627644670000|2021-07-30 11:31:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627644680000|2021-07-30 11:31:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1627644690000|2021-07-30 11:31:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1627644720000|2021-07-30 11:32:00|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1627644730000|2021-07-30 11:32:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627644760000|2021-07-30 11:32:40|3023.5|3017.5|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1627644770000|2021-07-30 11:32:50|3024|3018|3023.9|3017.9|3024|3018|3023.9|3017.9|2
1627644800000|2021-07-30 11:33:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1627644810000|2021-07-30 11:33:30|3024|3018|3024.8|3018.8|3024.8|3018.8|3024|3018|4
1627644820000|2021-07-30 11:33:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1627644830000|2021-07-30 11:33:50|3024|3018|3024.4|3018.4|3024.5|3018.5|3024|3018|4
1627644840000|2021-07-30 11:34:00|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1627644880000|2021-07-30 11:34:40|3024|3018|3023.4|3017.4|3024|3018|3023.4|3017.4|2
1627644890000|2021-07-30 11:34:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627644900000|2021-07-30 11:35:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|2
1627644920000|2021-07-30 11:35:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1627644960000|2021-07-30 11:36:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|3
1627645020000|2021-07-30 11:37:00|3025.3|3019.3|3026.3|3020.3|3026.4|3020.4|3024.9|3018.9|7
1627645030000|2021-07-30 11:37:10|3026.5|3020.5|3027.5|3021.5|3027.5|3021.5|3026.5|3020.5|6
1627645050000|2021-07-30 11:37:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1627645080000|2021-07-30 11:38:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627645090000|2021-07-30 11:38:10|3028.3|3022.3|3029|3023|3029.1|3023.1|3028.3|3022.3|4
1627645100000|2021-07-30 11:38:20|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1627645140000|2021-07-30 11:39:00|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1627645200000|2021-07-30 11:40:00|3029|3023|3027.8|3021.8|3029|3023|3027.8|3021.8|5
1627645210000|2021-07-30 11:40:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1627645240000|2021-07-30 11:40:40|3028.4|3022.4|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|3
1627645260000|2021-07-30 11:41:00|3028|3022|3028.5|3022.5|3028.8|3022.8|3028|3022|3
1627645270000|2021-07-30 11:41:10|3029|3023|3029|3023|3029.1|3023.1|3028.8|3022.8|4
1627645280000|2021-07-30 11:41:20|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|2
1627645290000|2021-07-30 11:41:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1627645300000|2021-07-30 11:41:40|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|4
1627645320000|2021-07-30 11:42:00|3027.8|3021.8|3029.3|3023.3|3029.6|3023.6|3027.8|3021.8|6
1627645350000|2021-07-30 11:42:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1627645360000|2021-07-30 11:42:40|3029.3|3023.3|3028|3022|3029.3|3023.3|3027.8|3021.8|4
1627645380000|2021-07-30 11:43:00|3027.8|3021.8|3028.4|3022.4|3028.4|3022.4|3027.8|3021.8|3
1627645400000|2021-07-30 11:43:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627645410000|2021-07-30 11:43:30|3029|3023|3029|3023|3029.1|3023.1|3029|3023|3
1627645440000|2021-07-30 11:44:00|3029.3|3023.3|3029.4|3023.4|3029.4|3023.4|3029.3|3023.3|2
1627645450000|2021-07-30 11:44:10|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1627645470000|2021-07-30 11:44:30|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1627645480000|2021-07-30 11:44:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627645500000|2021-07-30 11:45:00|3029|3023|3029.3|3023.3|3029.8|3023.8|3028.8|3022.8|7
1627645510000|2021-07-30 11:45:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1627645530000|2021-07-30 11:45:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627645560000|2021-07-30 11:46:00|3029.5|3023.5|3031.1|3025.1|3031.1|3025.1|3029.5|3023.5|4
1627645570000|2021-07-30 11:46:10|3031|3025|3031.6|3025.6|3031.6|3025.6|3031|3025|2
1627645580000|2021-07-30 11:46:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627645590000|2021-07-30 11:46:30|3031.5|3025.5|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|7
1627645620000|2021-07-30 11:47:00|3031.4|3025.4|3030.5|3024.5|3031.4|3025.4|3030.5|3024.5|2
1627645630000|2021-07-30 11:47:10|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3030.3|3024.3|4
1627645640000|2021-07-30 11:47:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627645680000|2021-07-30 11:48:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1627645690000|2021-07-30 11:48:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627645700000|2021-07-30 11:48:20|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627645710000|2021-07-30 11:48:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|4
1627645720000|2021-07-30 11:48:40|3031.8|3025.8|3032.1|3026.1|3032.6|3026.6|3031.8|3025.8|3
1627645730000|2021-07-30 11:48:50|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1627645740000|2021-07-30 11:49:00|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1627645760000|2021-07-30 11:49:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1627645790000|2021-07-30 11:49:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627645800000|2021-07-30 11:50:00|3031.9|3025.9|3034.5|3028.5|3034.5|3028.5|3031.9|3025.9|9
1627645810000|2021-07-30 11:50:10|3034.8|3028.8|3034.9|3028.9|3034.9|3028.9|3034.5|3028.5|4
1627645820000|2021-07-30 11:50:20|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1627645830000|2021-07-30 11:50:30|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035|3029|5
1627645840000|2021-07-30 11:50:40|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1627645850000|2021-07-30 11:50:50|3036.5|3030.5|3037.1|3031.1|3037.8|3031.8|3036.5|3030.5|5
1627645860000|2021-07-30 11:51:00|3036.9|3030.9|3036.5|3030.5|3036.9|3030.9|3036.3|3030.3|4
1627645870000|2021-07-30 11:51:10|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1627645880000|2021-07-30 11:51:20|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3035.6|3029.6|6
1627645890000|2021-07-30 11:51:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1627645900000|2021-07-30 11:51:40|3036.5|3030.5|3037|3031|3037.4|3031.4|3036.5|3030.5|4
1627645910000|2021-07-30 11:51:50|3037.6|3031.6|3038.4|3032.4|3038.4|3032.4|3037.3|3031.3|5
1627645920000|2021-07-30 11:52:00|3038.1|3032.1|3037.8|3031.8|3038.1|3032.1|3037.5|3031.5|4
1627645930000|2021-07-30 11:52:10|3037.4|3031.4|3037.9|3031.9|3037.9|3031.9|3037.4|3031.4|3
1627645940000|2021-07-30 11:52:20|3037.6|3031.6|3037.8|3031.8|3038.1|3032.1|3037.5|3031.5|6
1627645950000|2021-07-30 11:52:30|3037.5|3031.5|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|6
1627645960000|2021-07-30 11:52:40|3037.4|3031.4|3037|3031|3037.4|3031.4|3036.8|3030.8|6
1627645970000|2021-07-30 11:52:50|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|4
1627645980000|2021-07-30 11:53:00|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3036.5|3030.5|6
1627645990000|2021-07-30 11:53:10|3037.5|3031.5|3038.1|3032.1|3038.1|3032.1|3037.5|3031.5|3
1627646010000|2021-07-30 11:53:30|3037.9|3031.9|3039.3|3033.3|3039.3|3033.3|3037.8|3031.8|6
1627646020000|2021-07-30 11:53:40|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1627646030000|2021-07-30 11:53:50|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1627646040000|2021-07-30 11:54:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627646050000|2021-07-30 11:54:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1627646060000|2021-07-30 11:54:20|3039.8|3033.8|3039.1|3033.1|3039.8|3033.8|3039.1|3033.1|7
1627646070000|2021-07-30 11:54:30|3040.4|3034.4|3040.3|3034.3|3040.6|3034.6|3040.3|3034.3|5
1627646080000|2021-07-30 11:54:40|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040|3034|4
1627646090000|2021-07-30 11:54:50|3040.4|3034.4|3039.5|3033.5|3040.4|3034.4|3039.5|3033.5|3
1627646100000|2021-07-30 11:55:00|3039.8|3033.8|3039.4|3033.4|3040.1|3034.1|3039.4|3033.4|7
1627646110000|2021-07-30 11:55:10|3039.3|3033.3|3039.1|3033.1|3039.3|3033.3|3039.1|3033.1|2
1627646120000|2021-07-30 11:55:20|3039.4|3033.4|3038.4|3032.4|3039.4|3033.4|3038.4|3032.4|3
1627646130000|2021-07-30 11:55:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1627646140000|2021-07-30 11:55:40|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1627646150000|2021-07-30 11:55:50|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1627646160000|2021-07-30 11:56:00|3039|3033|3039.8|3033.8|3039.8|3033.8|3039|3033|3
1627646170000|2021-07-30 11:56:10|3040|3034|3040.1|3034.1|3040.4|3034.4|3040|3034|4
1627646190000|2021-07-30 11:56:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1627646200000|2021-07-30 11:56:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627646220000|2021-07-30 11:57:00|3040.4|3034.4|3040|3034|3040.4|3034.4|3040|3034|2
1627646230000|2021-07-30 11:57:10|3040.1|3034.1|3040.4|3034.4|3040.4|3034.4|3040.1|3034.1|2
1627646260000|2021-07-30 11:57:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627646270000|2021-07-30 11:57:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1627646290000|2021-07-30 11:58:10|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627646310000|2021-07-30 11:58:30|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|2
1627646320000|2021-07-30 11:58:40|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1627646350000|2021-07-30 11:59:10|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1627646370000|2021-07-30 11:59:30|3039|3033|3038.9|3032.9|3039|3033|3038.9|3032.9|2
1627646380000|2021-07-30 11:59:40|3039|3033|3038.3|3032.3|3039|3033|3038.3|3032.3|5
1627646390000|2021-07-30 11:59:50|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|4
1627646400000|2021-07-30 12:00:00|3038.5|3032.5|3039.3|3033.3|3039.8|3033.8|3038.5|3032.5|7
1627646410000|2021-07-30 12:00:10|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1627646420000|2021-07-30 12:00:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1627646440000|2021-07-30 12:00:40|3039.9|3033.9|3039.8|3033.8|3040.3|3034.3|3039.5|3033.5|5
1627646450000|2021-07-30 12:00:50|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|3
1627646460000|2021-07-30 12:01:00|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1627646470000|2021-07-30 12:01:10|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|4
1627646480000|2021-07-30 12:01:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1627646490000|2021-07-30 12:01:30|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1627646500000|2021-07-30 12:01:40|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|4
1627646520000|2021-07-30 12:02:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1627646530000|2021-07-30 12:02:10|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|4
1627646550000|2021-07-30 12:02:30|3039.5|3033.5|3039|3033|3039.8|3033.8|3038.5|3032.5|7
1627646560000|2021-07-30 12:02:40|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|2
1627646580000|2021-07-30 12:03:00|3039|3033|3038.3|3032.3|3039|3033|3038.3|3032.3|2
1627646590000|2021-07-30 12:03:10|3037.8|3031.8|3036.6|3030.6|3037.8|3031.8|3036.6|3030.6|5
1627646610000|2021-07-30 12:03:30|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1627646620000|2021-07-30 12:03:40|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|5
1627646630000|2021-07-30 12:03:50|3038.5|3032.5|3038.8|3032.8|3039.3|3033.3|3038.5|3032.5|4
1627646640000|2021-07-30 12:04:00|3039|3033|3039.8|3033.8|3040.1|3034.1|3039|3033|7
1627646660000|2021-07-30 12:04:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1627646670000|2021-07-30 12:04:30|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1627646680000|2021-07-30 12:04:40|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3039.3|3033.3|2
1627646700000|2021-07-30 12:05:00|3039.5|3033.5|3040.4|3034.4|3040.4|3034.4|3039.5|3033.5|5
1627646720000|2021-07-30 12:05:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627646730000|2021-07-30 12:05:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1627646750000|2021-07-30 12:05:50|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1627646760000|2021-07-30 12:06:00|3040.6|3034.6|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|2
1627646780000|2021-07-30 12:06:20|3040.8|3034.8|3040.4|3034.4|3040.8|3034.8|3040.1|3034.1|3
1627646800000|2021-07-30 12:06:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627646850000|2021-07-30 12:07:30|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1627646860000|2021-07-30 12:07:40|3040.6|3034.6|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|2
1627646870000|2021-07-30 12:07:50|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627646880000|2021-07-30 12:08:00|3040.9|3034.9|3041.5|3035.5|3041.5|3035.5|3040.9|3034.9|3
1627646900000|2021-07-30 12:08:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627646910000|2021-07-30 12:08:30|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1627646930000|2021-07-30 12:08:50|3041.5|3035.5|3042.4|3036.4|3042.4|3036.4|3041.5|3035.5|2
1627646940000|2021-07-30 12:09:00|3042.3|3036.3|3042.6|3036.6|3042.6|3036.6|3042.3|3036.3|2
1627646960000|2021-07-30 12:09:20|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1627646970000|2021-07-30 12:09:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627646990000|2021-07-30 12:09:50|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1627647000000|2021-07-30 12:10:00|3042.5|3036.5|3045.6|3039.6|3045.9|3039.9|3042.5|3036.5|9
1627647010000|2021-07-30 12:10:10|3045.9|3039.9|3048|3042|3048|3042|3045.8|3039.8|7
1627647020000|2021-07-30 12:10:20|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1627647030000|2021-07-30 12:10:30|3049|3043|3048.3|3042.3|3049|3043|3048.3|3042.3|3
1627647040000|2021-07-30 12:10:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627647050000|2021-07-30 12:10:50|3049.3|3043.3|3048|3042|3049.6|3043.6|3048|3042|10
1627647060000|2021-07-30 12:11:00|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1627647070000|2021-07-30 12:11:10|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|5
1627647080000|2021-07-30 12:11:20|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3047.8|3041.8|7
1627647090000|2021-07-30 12:11:30|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1627647100000|2021-07-30 12:11:40|3048.3|3042.3|3047.6|3041.6|3048.3|3042.3|3047.6|3041.6|3
1627647110000|2021-07-30 12:11:50|3047.9|3041.9|3047.5|3041.5|3047.9|3041.9|3047.5|3041.5|3
1627647120000|2021-07-30 12:12:00|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1627647130000|2021-07-30 12:12:10|3048|3042|3046.5|3040.5|3048|3042|3046.5|3040.5|4
1627647140000|2021-07-30 12:12:20|3046.8|3040.8|3045.8|3039.8|3047.3|3041.3|3045.8|3039.8|6
1627647150000|2021-07-30 12:12:30|3046|3040|3046.3|3040.3|3046.8|3040.8|3046|3040|4
1627647160000|2021-07-30 12:12:40|3046.1|3040.1|3047|3041|3047|3041|3046.1|3040.1|4
1627647170000|2021-07-30 12:12:50|3047.3|3041.3|3047.9|3041.9|3048|3042|3047|3041|7
1627647180000|2021-07-30 12:13:00|3048.1|3042.1|3047.3|3041.3|3048.1|3042.1|3047.3|3041.3|5
1627647190000|2021-07-30 12:13:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1627647200000|2021-07-30 12:13:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1627647220000|2021-07-30 12:13:40|3048|3042|3048.3|3042.3|3048.6|3042.6|3048|3042|5
1627647240000|2021-07-30 12:14:00|3048.5|3042.5|3049.1|3043.1|3049.1|3043.1|3048.5|3042.5|3
1627647250000|2021-07-30 12:14:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1627647260000|2021-07-30 12:14:20|3050.3|3044.3|3050.4|3044.4|3050.8|3044.8|3050.3|3044.3|4
1627647270000|2021-07-30 12:14:30|3049.8|3043.8|3050.1|3044.1|3050.1|3044.1|3049.8|3043.8|3
1627647280000|2021-07-30 12:14:40|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.4|3044.4|2
1627647290000|2021-07-30 12:14:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1627647300000|2021-07-30 12:15:00|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|4
1627647310000|2021-07-30 12:15:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1627647320000|2021-07-30 12:15:20|3046.8|3040.8|3047.1|3041.1|3047.1|3041.1|3046.8|3040.8|3
1627647330000|2021-07-30 12:15:30|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|5
1627647340000|2021-07-30 12:15:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627647370000|2021-07-30 12:16:10|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048.3|3042.3|4
1627647380000|2021-07-30 12:16:20|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1627647400000|2021-07-30 12:16:40|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|3
1627647410000|2021-07-30 12:16:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1627647420000|2021-07-30 12:17:00|3049.6|3043.6|3049.1|3043.1|3049.6|3043.6|3049.1|3043.1|2
1627647430000|2021-07-30 12:17:10|3048.9|3042.9|3048.8|3042.8|3049.1|3043.1|3048.8|3042.8|5
1627647440000|2021-07-30 12:17:20|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1627647450000|2021-07-30 12:17:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627647460000|2021-07-30 12:17:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627647470000|2021-07-30 12:17:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1627647480000|2021-07-30 12:18:00|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1627647490000|2021-07-30 12:18:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047|3041|3
1627647500000|2021-07-30 12:18:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1627647510000|2021-07-30 12:18:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1627647520000|2021-07-30 12:18:40|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1627647530000|2021-07-30 12:18:50|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1627647540000|2021-07-30 12:19:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1627647550000|2021-07-30 12:19:10|3045.1|3039.1|3045.5|3039.5|3046.3|3040.3|3045.1|3039.1|6
1627647560000|2021-07-30 12:19:20|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|3
1627647570000|2021-07-30 12:19:30|3044.3|3038.3|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|6
1627647580000|2021-07-30 12:19:40|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|6
1627647590000|2021-07-30 12:19:50|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|2
1627647600000|2021-07-30 12:20:00|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1627647610000|2021-07-30 12:20:10|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|3
1627647620000|2021-07-30 12:20:20|3042.5|3036.5|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|4
1627647630000|2021-07-30 12:20:30|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|4
1627647640000|2021-07-30 12:20:40|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|4
1627647650000|2021-07-30 12:20:50|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3041.3|3035.3|7
1627647660000|2021-07-30 12:21:00|3042.5|3036.5|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|2
1627647680000|2021-07-30 12:21:20|3041.8|3035.8|3041.6|3035.6|3042.5|3036.5|3041.6|3035.6|5
1627647710000|2021-07-30 12:21:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627647730000|2021-07-30 12:22:10|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|5
1627647740000|2021-07-30 12:22:20|3042.3|3036.3|3041.6|3035.6|3042.3|3036.3|3041.3|3035.3|5
1627647750000|2021-07-30 12:22:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627647760000|2021-07-30 12:22:40|3041.5|3035.5|3040|3034|3041.5|3035.5|3040|3034|5
1627647770000|2021-07-30 12:22:50|3040.3|3034.3|3040.4|3034.4|3040.6|3034.6|3040.3|3034.3|3
1627647780000|2021-07-30 12:23:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627647790000|2021-07-30 12:23:10|3040.4|3034.4|3040.1|3034.1|3041.1|3035.1|3040.1|3034.1|5
1627647800000|2021-07-30 12:23:20|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3040.3|3034.3|2
1627647820000|2021-07-30 12:23:40|3040.4|3034.4|3040.6|3034.6|3040.6|3034.6|3040.4|3034.4|2
1627647830000|2021-07-30 12:23:50|3040.8|3034.8|3040.4|3034.4|3041.3|3035.3|3040.4|3034.4|4
1627647850000|2021-07-30 12:24:10|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1627647870000|2021-07-30 12:24:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1627647880000|2021-07-30 12:24:40|3040|3034|3040.4|3034.4|3040.4|3034.4|3040|3034|3
1627647890000|2021-07-30 12:24:50|3040.3|3034.3|3040.4|3034.4|3040.6|3034.6|3040.3|3034.3|6
1627647900000|2021-07-30 12:25:00|3040.6|3034.6|3042.5|3036.5|3042.5|3036.5|3040.5|3034.5|6
1627647910000|2021-07-30 12:25:10|3042.6|3036.6|3043.5|3037.5|3043.5|3037.5|3042.6|3036.6|4
1627647920000|2021-07-30 12:25:20|3043.9|3037.9|3044.3|3038.3|3044.8|3038.8|3043.9|3037.9|4
1627647930000|2021-07-30 12:25:30|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|4
1627647940000|2021-07-30 12:25:40|3042.8|3036.8|3043.5|3037.5|3043.8|3037.8|3042.5|3036.5|6
1627647950000|2021-07-30 12:25:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1627647960000|2021-07-30 12:26:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|4
1627647970000|2021-07-30 12:26:10|3043|3037|3043|3037|3043.1|3037.1|3043|3037|3
1627647980000|2021-07-30 12:26:20|3042.8|3036.8|3041.8|3035.8|3042.8|3036.8|3041.8|3035.8|3
1627648000000|2021-07-30 12:26:40|3041.5|3035.5|3041.4|3035.4|3041.5|3035.5|3041.3|3035.3|3
1627648010000|2021-07-30 12:26:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1627648020000|2021-07-30 12:27:00|3041.4|3035.4|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|6
1627648030000|2021-07-30 12:27:10|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|4
1627648040000|2021-07-30 12:27:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627648050000|2021-07-30 12:27:30|3040.8|3034.8|3040.9|3034.9|3040.9|3034.9|3040.5|3034.5|4
1627648060000|2021-07-30 12:27:40|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1627648070000|2021-07-30 12:27:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627648080000|2021-07-30 12:28:00|3041.8|3035.8|3042|3036|3042|3036|3041.3|3035.3|3
1627648090000|2021-07-30 12:28:10|3042.3|3036.3|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1627648100000|2021-07-30 12:28:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627648110000|2021-07-30 12:28:30|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|2
1627648120000|2021-07-30 12:28:40|3040.8|3034.8|3040.4|3034.4|3040.8|3034.8|3040.3|3034.3|3
1627648130000|2021-07-30 12:28:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627648150000|2021-07-30 12:29:10|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|3
1627648160000|2021-07-30 12:29:20|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1627648170000|2021-07-30 12:29:30|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1627648190000|2021-07-30 12:29:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627648200000|2021-07-30 12:30:00|3041.3|3035.3|3039.6|3033.6|3041.3|3035.3|3039.6|3033.6|3
1627648210000|2021-07-30 12:30:10|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|3
1627648220000|2021-07-30 12:30:20|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3038.9|3032.9|3
1627648240000|2021-07-30 12:30:40|3040.1|3034.1|3040.5|3034.5|3040.5|3034.5|3040.1|3034.1|2
1627648250000|2021-07-30 12:30:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|4
1627648260000|2021-07-30 12:31:00|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|2
1627648290000|2021-07-30 12:31:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1627648310000|2021-07-30 12:31:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3039.8|3033.8|7
1627648320000|2021-07-30 12:32:00|3040.6|3034.6|3040|3034|3040.8|3034.8|3040|3034|5
1627648340000|2021-07-30 12:32:20|3040.5|3034.5|3040.9|3034.9|3040.9|3034.9|3040.5|3034.5|3
1627648360000|2021-07-30 12:32:40|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.4|3034.4|4
1627648380000|2021-07-30 12:33:00|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1627648390000|2021-07-30 12:33:10|3041|3035|3040.9|3034.9|3041|3035|3040.5|3034.5|3
1627648400000|2021-07-30 12:33:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627648410000|2021-07-30 12:33:30|3040.3|3034.3|3040.3|3034.3|3040.8|3034.8|3039.8|3033.8|6
1627648420000|2021-07-30 12:33:40|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1627648430000|2021-07-30 12:33:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|4
1627648440000|2021-07-30 12:34:00|3040.8|3034.8|3040.5|3034.5|3041.1|3035.1|3040.5|3034.5|3
1627648460000|2021-07-30 12:34:20|3040.3|3034.3|3040|3034|3040.6|3034.6|3040|3034|3
1627648480000|2021-07-30 12:34:40|3040.1|3034.1|3040|3034|3040.1|3034.1|3039.8|3033.8|4
1627648490000|2021-07-30 12:34:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627648500000|2021-07-30 12:35:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1627648510000|2021-07-30 12:35:10|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|3
1627648540000|2021-07-30 12:35:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627648550000|2021-07-30 12:35:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627648560000|2021-07-30 12:36:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627648580000|2021-07-30 12:36:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627648590000|2021-07-30 12:36:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1627648600000|2021-07-30 12:36:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627648620000|2021-07-30 12:37:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627648630000|2021-07-30 12:37:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1627648650000|2021-07-30 12:37:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627648660000|2021-07-30 12:37:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627648670000|2021-07-30 12:37:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627648680000|2021-07-30 12:38:00|3039.8|3033.8|3039.8|3033.8|3040|3034|3039.8|3033.8|3
1627648690000|2021-07-30 12:38:10|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1627648700000|2021-07-30 12:38:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1627648710000|2021-07-30 12:38:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1627648730000|2021-07-30 12:38:50|3040.5|3034.5|3040.5|3034.5|3040.6|3034.6|3040.5|3034.5|3
1627648740000|2021-07-30 12:39:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1627648760000|2021-07-30 12:39:20|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.8|3033.8|2
1627648790000|2021-07-30 12:39:50|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1627648800000|2021-07-30 12:40:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627648820000|2021-07-30 12:40:20|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1627648840000|2021-07-30 12:40:40|3040.1|3034.1|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|4
1627648850000|2021-07-30 12:40:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1627648860000|2021-07-30 12:41:00|3039.1|3033.1|3038.5|3032.5|3039.1|3033.1|3038.5|3032.5|2
1627648870000|2021-07-30 12:41:10|3038.3|3032.3|3037.3|3031.3|3038.3|3032.3|3037.3|3031.3|2
1627648880000|2021-07-30 12:41:20|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.5|3030.5|5
1627648890000|2021-07-30 12:41:30|3037.1|3031.1|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|8
1627648900000|2021-07-30 12:41:40|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1627648910000|2021-07-30 12:41:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1627648930000|2021-07-30 12:42:10|3038|3032|3037.3|3031.3|3038|3032|3037.3|3031.3|3
1627648940000|2021-07-30 12:42:20|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|4
1627648950000|2021-07-30 12:42:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627648960000|2021-07-30 12:42:40|3038|3032|3038.3|3032.3|3038.6|3032.6|3038|3032|4
1627648990000|2021-07-30 12:43:10|3038.6|3032.6|3037.8|3031.8|3038.6|3032.6|3037.8|3031.8|3
1627649000000|2021-07-30 12:43:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627649040000|2021-07-30 12:44:00|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1627649060000|2021-07-30 12:44:20|3038.1|3032.1|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|5
1627649080000|2021-07-30 12:44:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627649090000|2021-07-30 12:44:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1627649110000|2021-07-30 12:45:10|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1627649120000|2021-07-30 12:45:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627649130000|2021-07-30 12:45:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627649140000|2021-07-30 12:45:40|3037.5|3031.5|3036.1|3030.1|3037.5|3031.5|3036.1|3030.1|4
1627649160000|2021-07-30 12:46:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1627649170000|2021-07-30 12:46:10|3037|3031|3037.3|3031.3|3037.5|3031.5|3037|3031|4
1627649180000|2021-07-30 12:46:20|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|3
1627649200000|2021-07-30 12:46:40|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|4
1627649210000|2021-07-30 12:46:50|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037|3031|4
1627649220000|2021-07-30 12:47:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1627649230000|2021-07-30 12:47:10|3036.5|3030.5|3037.4|3031.4|3037.4|3031.4|3036.5|3030.5|4
1627649240000|2021-07-30 12:47:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627649250000|2021-07-30 12:47:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1627649270000|2021-07-30 12:47:50|3036.5|3030.5|3036.1|3030.1|3036.5|3030.5|3036.1|3030.1|2
1627649280000|2021-07-30 12:48:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3035.8|3029.8|6
1627649290000|2021-07-30 12:48:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1627649300000|2021-07-30 12:48:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1627649310000|2021-07-30 12:48:30|3036.8|3030.8|3037.5|3031.5|3037.6|3031.6|3036.8|3030.8|5
1627649340000|2021-07-30 12:49:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1627649360000|2021-07-30 12:49:20|3037.4|3031.4|3037.5|3031.5|3037.8|3031.8|3037.4|3031.4|4
1627649370000|2021-07-30 12:49:30|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1627649400000|2021-07-30 12:50:00|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1627649410000|2021-07-30 12:50:10|3038.1|3032.1|3037.4|3031.4|3038.1|3032.1|3037.4|3031.4|3
1627649420000|2021-07-30 12:50:20|3037.3|3031.3|3036.6|3030.6|3037.3|3031.3|3036|3030|7
1627649430000|2021-07-30 12:50:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1627649440000|2021-07-30 12:50:40|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1627649450000|2021-07-30 12:50:50|3036.8|3030.8|3037.1|3031.1|3037.1|3031.1|3036.6|3030.6|4
1627649460000|2021-07-30 12:51:00|3036.9|3030.9|3037.5|3031.5|3037.8|3031.8|3036.9|3030.9|6
1627649480000|2021-07-30 12:51:20|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.6|3030.6|5
1627649490000|2021-07-30 12:51:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1627649500000|2021-07-30 12:51:40|3036|3030|3035.1|3029.1|3036.3|3030.3|3035.1|3029.1|4
1627649510000|2021-07-30 12:51:50|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1627649520000|2021-07-30 12:52:00|3035.3|3029.3|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|3
1627649530000|2021-07-30 12:52:10|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036.4|3030.4|2
1627649550000|2021-07-30 12:52:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1627649560000|2021-07-30 12:52:40|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1627649570000|2021-07-30 12:52:50|3035.5|3029.5|3034.6|3028.6|3035.5|3029.5|3034.6|3028.6|3
1627649580000|2021-07-30 12:53:00|3035.1|3029.1|3035.4|3029.4|3035.4|3029.4|3035.1|3029.1|2
1627649590000|2021-07-30 12:53:10|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|2
1627649610000|2021-07-30 12:53:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1627649620000|2021-07-30 12:53:40|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3034.9|3028.9|3
1627649630000|2021-07-30 12:53:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627649640000|2021-07-30 12:54:00|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1627649650000|2021-07-30 12:54:10|3036.5|3030.5|3035.5|3029.5|3036.5|3030.5|3035.5|3029.5|6
1627649660000|2021-07-30 12:54:20|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1627649670000|2021-07-30 12:54:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1627649680000|2021-07-30 12:54:40|3036.5|3030.5|3036.1|3030.1|3036.5|3030.5|3036.1|3030.1|2
1627649690000|2021-07-30 12:54:50|3036.5|3030.5|3035.6|3029.6|3036.5|3030.5|3035.6|3029.6|4
1627649700000|2021-07-30 12:55:00|3035.9|3029.9|3035.9|3029.9|3036|3030|3035.9|3029.9|3
1627649710000|2021-07-30 12:55:10|3036.3|3030.3|3035.9|3029.9|3036.3|3030.3|3035.9|3029.9|2
1627649730000|2021-07-30 12:55:30|3036.3|3030.3|3035.9|3029.9|3036.3|3030.3|3035.9|3029.9|2
1627649750000|2021-07-30 12:55:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1627649760000|2021-07-30 12:56:00|3036|3030|3035.5|3029.5|3036.3|3030.3|3035.5|3029.5|5
1627649780000|2021-07-30 12:56:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627649790000|2021-07-30 12:56:30|3035.6|3029.6|3035.9|3029.9|3036|3030|3035.6|3029.6|4
1627649800000|2021-07-30 12:56:40|3036|3030|3035.6|3029.6|3036|3030|3035.6|3029.6|6
1627649810000|2021-07-30 12:56:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1627649830000|2021-07-30 12:57:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627649840000|2021-07-30 12:57:20|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|3
1627649850000|2021-07-30 12:57:30|3035.8|3029.8|3035.1|3029.1|3035.8|3029.8|3035|3029|5
1627649860000|2021-07-30 12:57:40|3035.3|3029.3|3034.1|3028.1|3035.3|3029.3|3034.1|3028.1|4
1627649880000|2021-07-30 12:58:00|3034.6|3028.6|3035.5|3029.5|3035.5|3029.5|3034.4|3028.4|6
1627649890000|2021-07-30 12:58:10|3035.8|3029.8|3035.5|3029.5|3036|3030|3035.3|3029.3|8
1627649900000|2021-07-30 12:58:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627649910000|2021-07-30 12:58:30|3036.1|3030.1|3035.8|3029.8|3036.1|3030.1|3035.8|3029.8|2
1627649920000|2021-07-30 12:58:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1627649940000|2021-07-30 12:59:00|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.8|3027.8|4
1627649950000|2021-07-30 12:59:10|3033.4|3027.4|3034.3|3028.3|3034.8|3028.8|3033.4|3027.4|7
1627649960000|2021-07-30 12:59:20|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1627649970000|2021-07-30 12:59:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1627649980000|2021-07-30 12:59:40|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1627649990000|2021-07-30 12:59:50|3035.6|3029.6|3035|3029|3035.8|3029.8|3035|3029|5
1627650000000|2021-07-30 13:00:00|3034.8|3028.8|3032|3026|3034.8|3028.8|3030.3|3024.3|28
1627650010000|2021-07-30 13:00:10|3032.3|3026.3|3030.3|3024.3|3033.8|3027.8|3030.3|3024.3|18
1627650020000|2021-07-30 13:00:20|3030.5|3024.5|3028.3|3022.3|3030.5|3024.5|3028|3022|17
1627650030000|2021-07-30 13:00:30|3029|3023|3029.5|3023.5|3030.8|3024.8|3029|3023|13
1627650040000|2021-07-30 13:00:40|3029.3|3023.3|3029.3|3023.3|3029.8|3023.8|3028.8|3022.8|14
1627650050000|2021-07-30 13:00:50|3029|3023|3030|3024|3030|3024|3029|3023|13
1627650060000|2021-07-30 13:01:00|3030.3|3024.3|3034.8|3028.8|3034.8|3028.8|3030.3|3024.3|21
1627650070000|2021-07-30 13:01:10|3034.5|3028.5|3036|3030|3036|3030|3034.3|3028.3|12
1627650080000|2021-07-30 13:01:20|3036.3|3030.3|3035.5|3029.5|3036.8|3030.8|3035.5|3029.5|11
1627650090000|2021-07-30 13:01:30|3035.8|3029.8|3036.3|3030.3|3037|3031|3034.8|3028.8|15
1627650100000|2021-07-30 13:01:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|8
1627650110000|2021-07-30 13:01:50|3036|3030|3036.8|3030.8|3036.8|3030.8|3036|3030|4
1627650120000|2021-07-30 13:02:00|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.3|3030.3|4
1627650130000|2021-07-30 13:02:10|3036.8|3030.8|3036.8|3030.8|3037.1|3031.1|3036|3030|7
1627650140000|2021-07-30 13:02:20|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|4
1627650150000|2021-07-30 13:02:30|3036.5|3030.5|3035.3|3029.3|3036.5|3030.5|3035.3|3029.3|10
1627650160000|2021-07-30 13:02:40|3035.5|3029.5|3036|3030|3036.4|3030.4|3035|3029|9
1627650170000|2021-07-30 13:02:50|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.5|3029.5|5
1627650180000|2021-07-30 13:03:00|3035.3|3029.3|3034.8|3028.8|3035.6|3029.6|3034.3|3028.3|9
1627650190000|2021-07-30 13:03:10|3035.1|3029.1|3036.5|3030.5|3036.5|3030.5|3035.1|3029.1|7
1627650200000|2021-07-30 13:03:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.1|3030.1|8
1627650210000|2021-07-30 13:03:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036|3030|5
1627650220000|2021-07-30 13:03:40|3036.8|3030.8|3036.3|3030.3|3037.3|3031.3|3036.3|3030.3|5
1627650230000|2021-07-30 13:03:50|3036.6|3030.6|3035.8|3029.8|3036.6|3030.6|3035.8|3029.8|3
1627650240000|2021-07-30 13:04:00|3035.5|3029.5|3034|3028|3035.5|3029.5|3034|3028|9
1627650250000|2021-07-30 13:04:10|3034.3|3028.3|3031.3|3025.3|3034.3|3028.3|3031.3|3025.3|10
1627650260000|2021-07-30 13:04:20|3031|3025|3028.6|3022.6|3031|3025|3028.4|3022.4|18
1627650270000|2021-07-30 13:04:30|3028.8|3022.8|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|12
1627650280000|2021-07-30 13:04:40|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|8
1627650290000|2021-07-30 13:04:50|3029.3|3023.3|3028.4|3022.4|3029.4|3023.4|3028.4|3022.4|6
1627650300000|2021-07-30 13:05:00|3028|3022|3028|3022|3028.5|3022.5|3026|3020|17
1627650310000|2021-07-30 13:05:10|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027|3021|6
1627650320000|2021-07-30 13:05:20|3025.5|3019.5|3022|3016|3025.5|3019.5|3022|3016|12
1627650330000|2021-07-30 13:05:30|3021.9|3015.9|3022.8|3016.8|3022.8|3016.8|3021.9|3015.9|6
1627650340000|2021-07-30 13:05:40|3022.5|3016.5|3023.5|3017.5|3024.3|3018.3|3022.5|3016.5|8
1627650350000|2021-07-30 13:05:50|3023.3|3017.3|3025.5|3019.5|3025.5|3019.5|3022.8|3016.8|13
1627650360000|2021-07-30 13:06:00|3025.3|3019.3|3022.5|3016.5|3025.3|3019.3|3022.5|3016.5|7
1627650370000|2021-07-30 13:06:10|3022.8|3016.8|3022.6|3016.6|3022.8|3016.8|3022.5|3016.5|4
1627650380000|2021-07-30 13:06:20|3022.8|3016.8|3022.6|3016.6|3022.8|3016.8|3022.6|3016.6|6
1627650390000|2021-07-30 13:06:30|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1627650400000|2021-07-30 13:06:40|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|4
1627650410000|2021-07-30 13:06:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|8
1627650420000|2021-07-30 13:07:00|3021.8|3015.8|3022|3016|3022.5|3016.5|3021.5|3015.5|13
1627650430000|2021-07-30 13:07:10|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|5
1627650440000|2021-07-30 13:07:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627650450000|2021-07-30 13:07:30|3023|3017|3024|3018|3024|3018|3023|3017|5
1627650460000|2021-07-30 13:07:40|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|8
1627650470000|2021-07-30 13:07:50|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|4
1627650480000|2021-07-30 13:08:00|3026.3|3020.3|3027.5|3021.5|3027.5|3021.5|3026.3|3020.3|6
1627650490000|2021-07-30 13:08:10|3027.8|3021.8|3030|3024|3030.3|3024.3|3027.8|3021.8|11
1627650500000|2021-07-30 13:08:20|3030.4|3024.4|3030|3024|3031|3025|3030|3024|8
1627650510000|2021-07-30 13:08:30|3029.8|3023.8|3030|3024|3030|3024|3029.1|3023.1|9
1627650520000|2021-07-30 13:08:40|3030.1|3024.1|3029.3|3023.3|3030.1|3024.1|3028.6|3022.6|5
1627650530000|2021-07-30 13:08:50|3029.6|3023.6|3030.3|3024.3|3030.3|3024.3|3029.6|3023.6|4
1627650540000|2021-07-30 13:09:00|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|5
1627650550000|2021-07-30 13:09:10|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|4
1627650560000|2021-07-30 13:09:20|3029|3023|3029|3023|3029|3023|3027.3|3021.3|10
1627650570000|2021-07-30 13:09:30|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|5
1627650580000|2021-07-30 13:09:40|3029.6|3023.6|3031|3025|3031|3025|3029.5|3023.5|10
1627650590000|2021-07-30 13:09:50|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.3|3023.3|8
1627650610000|2021-07-30 13:10:10|3030|3024|3031|3025|3031|3025|3030|3024|4
1627650620000|2021-07-30 13:10:20|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1627650630000|2021-07-30 13:10:30|3031.9|3025.9|3033|3027|3033.3|3027.3|3031.9|3025.9|6
1627650640000|2021-07-30 13:10:40|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1627650650000|2021-07-30 13:10:50|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|3
1627650660000|2021-07-30 13:11:00|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|7
1627650670000|2021-07-30 13:11:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1627650680000|2021-07-30 13:11:20|3034.5|3028.5|3034.8|3028.8|3036.1|3030.1|3034.5|3028.5|10
1627650690000|2021-07-30 13:11:30|3035|3029|3035.8|3029.8|3035.8|3029.8|3035|3029|4
1627650700000|2021-07-30 13:11:40|3035.5|3029.5|3034|3028|3036.3|3030.3|3034|3028|5
1627650710000|2021-07-30 13:11:50|3033.1|3027.1|3032|3026|3033.8|3027.8|3031.8|3025.8|10
1627650720000|2021-07-30 13:12:00|3032.3|3026.3|3033|3027|3033.6|3027.6|3032.3|3026.3|7
1627650730000|2021-07-30 13:12:10|3033.4|3027.4|3032.8|3026.8|3034|3028|3032.5|3026.5|7
1627650740000|2021-07-30 13:12:20|3032.5|3026.5|3029|3023|3032.5|3026.5|3029|3023|7
1627650750000|2021-07-30 13:12:30|3029.3|3023.3|3030|3024|3030.3|3024.3|3029.3|3023.3|6
1627650760000|2021-07-30 13:12:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1627650770000|2021-07-30 13:12:50|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1627650780000|2021-07-30 13:13:00|3030|3024|3030.8|3024.8|3030.8|3024.8|3030|3024|4
1627650790000|2021-07-30 13:13:10|3031.5|3025.5|3030.3|3024.3|3032|3026|3030.3|3024.3|5
1627650800000|2021-07-30 13:13:20|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|5
1627650810000|2021-07-30 13:13:30|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1627650820000|2021-07-30 13:13:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1627650830000|2021-07-30 13:13:50|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1627650840000|2021-07-30 13:14:00|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|3
1627650850000|2021-07-30 13:14:10|3030.9|3024.9|3030.8|3024.8|3030.9|3024.9|3030.8|3024.8|2
1627650860000|2021-07-30 13:14:20|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|4
1627650870000|2021-07-30 13:14:30|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|2
1627650880000|2021-07-30 13:14:40|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|4
1627650900000|2021-07-30 13:15:00|3032.6|3026.6|3030.8|3024.8|3032.6|3026.6|3030.8|3024.8|7
1627650910000|2021-07-30 13:15:10|3031|3025|3030.1|3024.1|3031|3025|3030.1|3024.1|5
1627650920000|2021-07-30 13:15:20|3030.5|3024.5|3031.3|3025.3|3031.6|3025.6|3030.5|3024.5|8
1627650930000|2021-07-30 13:15:30|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|2
1627650940000|2021-07-30 13:15:40|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|4
1627650950000|2021-07-30 13:15:50|3031.3|3025.3|3030.3|3024.3|3031.5|3025.5|3030.3|3024.3|6
1627650960000|2021-07-30 13:16:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|8
1627650970000|2021-07-30 13:16:10|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|7
1627650980000|2021-07-30 13:16:20|3030.5|3024.5|3029.3|3023.3|3030.5|3024.5|3029.3|3023.3|5
1627650990000|2021-07-30 13:16:30|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|4
1627651000000|2021-07-30 13:16:40|3029.4|3023.4|3028.6|3022.6|3029.6|3023.6|3028.4|3022.4|6
1627651010000|2021-07-30 13:16:50|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|3
1627651020000|2021-07-30 13:17:00|3030.3|3024.3|3031.3|3025.3|3031.6|3025.6|3030.3|3024.3|6
1627651030000|2021-07-30 13:17:10|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|3
1627651040000|2021-07-30 13:17:20|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1627651050000|2021-07-30 13:17:30|3032|3026|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|8
1627651060000|2021-07-30 13:17:40|3031.6|3025.6|3032.4|3026.4|3032.4|3026.4|3031.6|3025.6|2
1627651070000|2021-07-30 13:17:50|3032.9|3026.9|3033.3|3027.3|3033.6|3027.6|3032.5|3026.5|10
1627651080000|2021-07-30 13:18:00|3033.4|3027.4|3033.5|3027.5|3033.6|3027.6|3033.4|3027.4|5
1627651090000|2021-07-30 13:18:10|3034.1|3028.1|3033.4|3027.4|3034.6|3028.6|3033.4|3027.4|6
1627651100000|2021-07-30 13:18:20|3034.1|3028.1|3034.4|3028.4|3034.6|3028.6|3034.1|3028.1|4
1627651110000|2021-07-30 13:18:30|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1627651120000|2021-07-30 13:18:40|3034.4|3028.4|3035|3029|3035.4|3029.4|3034.4|3028.4|10
1627651140000|2021-07-30 13:19:00|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1627651150000|2021-07-30 13:19:10|3034|3028|3035|3029|3035|3029|3034|3028|5
1627651160000|2021-07-30 13:19:20|3035.1|3029.1|3035.3|3029.3|3035.6|3029.6|3034.8|3028.8|10
1627651170000|2021-07-30 13:19:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|5
1627651180000|2021-07-30 13:19:40|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|4
1627651190000|2021-07-30 13:19:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627651200000|2021-07-30 13:20:00|3036|3030|3036|3030|3036.8|3030.8|3036|3030|7
1627651210000|2021-07-30 13:20:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1627651220000|2021-07-30 13:20:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1627651240000|2021-07-30 13:20:40|3035.8|3029.8|3034.8|3028.8|3036|3030|3034.8|3028.8|8
1627651250000|2021-07-30 13:20:50|3035|3029|3035.5|3029.5|3035.8|3029.8|3035|3029|5
1627651260000|2021-07-30 13:21:00|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|6
1627651270000|2021-07-30 13:21:10|3035.9|3029.9|3036.8|3030.8|3036.8|3030.8|3035.5|3029.5|8
1627651280000|2021-07-30 13:21:20|3037|3031|3037|3031|3037|3031|3035.5|3029.5|7
1627651290000|2021-07-30 13:21:30|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.8|3030.8|5
1627651300000|2021-07-30 13:21:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036|3030|7
1627651310000|2021-07-30 13:21:50|3036.8|3030.8|3037|3031|3037.3|3031.3|3036.8|3030.8|6
1627651320000|2021-07-30 13:22:00|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|3
1627651330000|2021-07-30 13:22:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1627651340000|2021-07-30 13:22:20|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1627651350000|2021-07-30 13:22:30|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627651360000|2021-07-30 13:22:40|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.8|3030.8|3
1627651370000|2021-07-30 13:22:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1627651380000|2021-07-30 13:23:00|3036.8|3030.8|3037|3031|3037.3|3031.3|3036.8|3030.8|4
1627651390000|2021-07-30 13:23:10|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627651400000|2021-07-30 13:23:20|3037.4|3031.4|3038|3032|3038|3032|3036.8|3030.8|6
1627651410000|2021-07-30 13:23:30|3037.5|3031.5|3037.5|3031.5|3038|3032|3037.3|3031.3|7
1627651420000|2021-07-30 13:23:40|3037.8|3031.8|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|6
1627651430000|2021-07-30 13:23:50|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|2
1627651440000|2021-07-30 13:24:00|3037.8|3031.8|3037.8|3031.8|3038|3032|3037|3031|12
1627651450000|2021-07-30 13:24:10|3037.5|3031.5|3034.5|3028.5|3037.5|3031.5|3034.5|3028.5|10
1627651460000|2021-07-30 13:24:20|3034.8|3028.8|3031.4|3025.4|3034.8|3028.8|3031.4|3025.4|13
1627651470000|2021-07-30 13:24:30|3031.9|3025.9|3036.3|3030.3|3036.5|3030.5|3031.9|3025.9|16
1627651480000|2021-07-30 13:24:40|3036|3030|3035.1|3029.1|3036.3|3030.3|3035.1|3029.1|4
1627651490000|2021-07-30 13:24:50|3035.5|3029.5|3034.9|3028.9|3035.5|3029.5|3034.9|3028.9|4
1627651500000|2021-07-30 13:25:00|3034.6|3028.6|3035.4|3029.4|3035.4|3029.4|3034.6|3028.6|2
1627651510000|2021-07-30 13:25:10|3035.6|3029.6|3035.8|3029.8|3035.8|3029.8|3035.4|3029.4|3
1627651520000|2021-07-30 13:25:20|3036|3030|3037.8|3031.8|3037.8|3031.8|3036|3030|5
1627651530000|2021-07-30 13:25:30|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.3|3030.3|5
1627651540000|2021-07-30 13:25:40|3036.3|3030.3|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|4
1627651550000|2021-07-30 13:25:50|3035.5|3029.5|3035|3029|3035.8|3029.8|3035|3029|4
1627651570000|2021-07-30 13:26:10|3034.5|3028.5|3035|3029|3035|3029|3034.5|3028.5|2
1627651580000|2021-07-30 13:26:20|3034.8|3028.8|3036|3030|3036.4|3030.4|3034.8|3028.8|7
1627651590000|2021-07-30 13:26:30|3036.3|3030.3|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|3
1627651600000|2021-07-30 13:26:40|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1627651620000|2021-07-30 13:27:00|3036|3030|3036.1|3030.1|3036.3|3030.3|3036|3030|3
1627651630000|2021-07-30 13:27:10|3036.9|3030.9|3036.9|3030.9|3037.5|3031.5|3036.9|3030.9|5
1627651640000|2021-07-30 13:27:20|3036.8|3030.8|3036.1|3030.1|3036.8|3030.8|3036.1|3030.1|3
1627651650000|2021-07-30 13:27:30|3036|3030|3035|3029|3036|3030|3035|3029|3
1627651660000|2021-07-30 13:27:40|3034.5|3028.5|3034|3028|3034.5|3028.5|3033.5|3027.5|7
1627651670000|2021-07-30 13:27:50|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1627651680000|2021-07-30 13:28:00|3033.5|3027.5|3035|3029|3035|3029|3033.1|3027.1|6
1627651690000|2021-07-30 13:28:10|3034.8|3028.8|3033|3027|3034.8|3028.8|3033|3027|5
1627651700000|2021-07-30 13:28:20|3033.3|3027.3|3033|3027|3033.5|3027.5|3033|3027|3
1627651720000|2021-07-30 13:28:40|3033.3|3027.3|3033.1|3027.1|3033.5|3027.5|3033.1|3027.1|4
1627651730000|2021-07-30 13:28:50|3033.3|3027.3|3033.6|3027.6|3033.9|3027.9|3033|3027|6
1627651740000|2021-07-30 13:29:00|3033.8|3027.8|3033.1|3027.1|3033.8|3027.8|3033.1|3027.1|6
1627651750000|2021-07-30 13:29:10|3033.4|3027.4|3033.3|3027.3|3033.4|3027.4|3033.1|3027.1|5
1627651760000|2021-07-30 13:29:20|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1627651770000|2021-07-30 13:29:30|3032.9|3026.9|3033|3027|3033|3027|3032.9|3026.9|2
1627651780000|2021-07-30 13:29:40|3033.3|3027.3|3034.8|3028.8|3035|3029|3033.3|3027.3|5
1627651790000|2021-07-30 13:29:50|3034.5|3028.5|3034.9|3028.9|3034.9|3028.9|3034.5|3028.5|6
1627651800000|2021-07-30 13:30:00|3035.1|3029.1|3036.5|3030.5|3036.8|3030.8|3035|3029|11
1627651810000|2021-07-30 13:30:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1627651820000|2021-07-30 13:30:20|3037.3|3031.3|3037|3031|3037.8|3031.8|3036.8|3030.8|8
1627651830000|2021-07-30 13:30:30|3037.3|3031.3|3035.9|3029.9|3037.3|3031.3|3035.9|3029.9|4
1627651840000|2021-07-30 13:30:40|3035.5|3029.5|3033.8|3027.8|3035.5|3029.5|3033.8|3027.8|11
1627651850000|2021-07-30 13:30:50|3034.8|3028.8|3033.5|3027.5|3035.5|3029.5|3033.5|3027.5|8
1627651860000|2021-07-30 13:31:00|3033.8|3027.8|3035|3029|3035.3|3029.3|3032.9|3026.9|9
1627651870000|2021-07-30 13:31:10|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1627651880000|2021-07-30 13:31:20|3035.5|3029.5|3036.3|3030.3|3036.8|3030.8|3035.3|3029.3|7
1627651890000|2021-07-30 13:31:30|3036|3030|3037.3|3031.3|3037.3|3031.3|3035.8|3029.8|9
1627651900000|2021-07-30 13:31:40|3037|3031|3037.5|3031.5|3037.8|3031.8|3037|3031|7
1627651910000|2021-07-30 13:31:50|3037.8|3031.8|3036.5|3030.5|3038|3032|3036.3|3030.3|8
1627651920000|2021-07-30 13:32:00|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.3|3030.3|12
1627651930000|2021-07-30 13:32:10|3036.5|3030.5|3036|3030|3036.8|3030.8|3036|3030|5
1627651940000|2021-07-30 13:32:20|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.3|3029.3|6
1627651950000|2021-07-30 13:32:30|3035.1|3029.1|3035.3|3029.3|3035.3|3029.3|3035|3029|3
1627651960000|2021-07-30 13:32:40|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|12
1627651970000|2021-07-30 13:32:50|3035.5|3029.5|3036|3030|3036|3030|3035.3|3029.3|5
1627651980000|2021-07-30 13:33:00|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1627651990000|2021-07-30 13:33:10|3036.5|3030.5|3037.3|3031.3|3037.9|3031.9|3036.5|3030.5|5
1627652000000|2021-07-30 13:33:20|3037|3031|3037|3031|3037.3|3031.3|3037|3031|3
1627652010000|2021-07-30 13:33:30|3036.9|3030.9|3036|3030|3036.9|3030.9|3036|3030|2
1627652020000|2021-07-30 13:33:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|4
1627652030000|2021-07-30 13:33:50|3036|3030|3036.3|3030.3|3036.5|3030.5|3036|3030|5
1627652040000|2021-07-30 13:34:00|3036.5|3030.5|3036.8|3030.8|3037|3031|3036.5|3030.5|7
1627652050000|2021-07-30 13:34:10|3037|3031|3037|3031|3037|3031|3036.5|3030.5|4
1627652060000|2021-07-30 13:34:20|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|6
1627652070000|2021-07-30 13:34:30|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|4
1627652080000|2021-07-30 13:34:40|3036|3030|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|3
1627652090000|2021-07-30 13:34:50|3036.3|3030.3|3036.4|3030.4|3036.5|3030.5|3036.1|3030.1|4
1627652100000|2021-07-30 13:35:00|3036.5|3030.5|3037.5|3031.5|3037.5|3031.5|3036.5|3030.5|5
1627652110000|2021-07-30 13:35:10|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627652120000|2021-07-30 13:35:20|3037.3|3031.3|3037|3031|3037.5|3031.5|3037|3031|3
1627652130000|2021-07-30 13:35:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1627652140000|2021-07-30 13:35:40|3037.3|3031.3|3037|3031|3037.5|3031.5|3037|3031|4
1627652160000|2021-07-30 13:36:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627652170000|2021-07-30 13:36:10|3036.8|3030.8|3035.9|3029.9|3036.8|3030.8|3035.9|3029.9|4
1627652180000|2021-07-30 13:36:20|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|5
1627652190000|2021-07-30 13:36:30|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3035.6|3029.6|7
1627652200000|2021-07-30 13:36:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1627652210000|2021-07-30 13:36:50|3036.9|3030.9|3035.5|3029.5|3036.9|3030.9|3035.5|3029.5|4
1627652220000|2021-07-30 13:37:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1627652230000|2021-07-30 13:37:10|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627652240000|2021-07-30 13:37:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627652250000|2021-07-30 13:37:30|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1627652260000|2021-07-30 13:37:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627652270000|2021-07-30 13:37:50|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034|3028|3
1627652280000|2021-07-30 13:38:00|3034.5|3028.5|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|3
1627652290000|2021-07-30 13:38:10|3034|3028|3034|3028|3034.5|3028.5|3034|3028|4
1627652300000|2021-07-30 13:38:20|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1627652320000|2021-07-30 13:38:40|3033.8|3027.8|3033.5|3027.5|3034|3028|3033.5|3027.5|4
1627652330000|2021-07-30 13:38:50|3033.3|3027.3|3032.5|3026.5|3033.8|3027.8|3032.5|3026.5|5
1627652340000|2021-07-30 13:39:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627652350000|2021-07-30 13:39:10|3033|3027|3033.8|3027.8|3033.8|3027.8|3033|3027|3
1627652360000|2021-07-30 13:39:20|3033.3|3027.3|3033|3027|3033.8|3027.8|3033|3027|5
1627652390000|2021-07-30 13:39:50|3033.3|3027.3|3032.5|3026.5|3033.9|3027.9|3032.5|3026.5|8
1627652400000|2021-07-30 13:40:00|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|6
1627652410000|2021-07-30 13:40:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627652420000|2021-07-30 13:40:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|4
1627652430000|2021-07-30 13:40:30|3033.3|3027.3|3032.9|3026.9|3033.3|3027.3|3032.9|3026.9|2
1627652440000|2021-07-30 13:40:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1627652450000|2021-07-30 13:40:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|6
1627652460000|2021-07-30 13:41:00|3033.5|3027.5|3031.8|3025.8|3033.5|3027.5|3031.8|3025.8|3
1627652470000|2021-07-30 13:41:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627652480000|2021-07-30 13:41:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627652490000|2021-07-30 13:41:30|3031|3025|3030.8|3024.8|3031.4|3025.4|3030.8|3024.8|6
1627652500000|2021-07-30 13:41:40|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|4
1627652510000|2021-07-30 13:41:50|3030.6|3024.6|3028.8|3022.8|3030.6|3024.6|3028.8|3022.8|6
1627652530000|2021-07-30 13:42:10|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|4
1627652550000|2021-07-30 13:42:30|3027.8|3021.8|3027.8|3021.8|3028.1|3022.1|3027.8|3021.8|3
1627652560000|2021-07-30 13:42:40|3028|3022|3029.5|3023.5|3029.5|3023.5|3028|3022|2
1627652570000|2021-07-30 13:42:50|3029|3023|3028.9|3022.9|3029|3023|3028.5|3022.5|6
1627652580000|2021-07-30 13:43:00|3029|3023|3029.5|3023.5|3029.8|3023.8|3029|3023|5
1627652590000|2021-07-30 13:43:10|3029.6|3023.6|3029.8|3023.8|3030|3024|3029.6|3023.6|4
1627652600000|2021-07-30 13:43:20|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|6
1627652610000|2021-07-30 13:43:30|3029.5|3023.5|3028.4|3022.4|3029.8|3023.8|3027.8|3021.8|7
1627652620000|2021-07-30 13:43:40|3028.6|3022.6|3028|3022|3028.6|3022.6|3027.8|3021.8|6
1627652630000|2021-07-30 13:43:50|3027.8|3021.8|3027.4|3021.4|3028.3|3022.3|3027.4|3021.4|7
1627652640000|2021-07-30 13:44:00|3027.5|3021.5|3028.5|3022.5|3028.5|3022.5|3027.5|3021.5|7
1627652650000|2021-07-30 13:44:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627652670000|2021-07-30 13:44:30|3028.5|3022.5|3026.6|3020.6|3028.5|3022.5|3026.6|3020.6|2
1627652700000|2021-07-30 13:45:00|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1627652710000|2021-07-30 13:45:10|3026.8|3020.8|3027|3021|3027.9|3021.9|3026.8|3020.8|10
1627652720000|2021-07-30 13:45:20|3027.5|3021.5|3027.6|3021.6|3027.8|3021.8|3027|3021|10
1627652730000|2021-07-30 13:45:30|3027.5|3021.5|3028.5|3022.5|3028.8|3022.8|3027.5|3021.5|6
1627652750000|2021-07-30 13:45:50|3028.6|3022.6|3027.6|3021.6|3028.6|3022.6|3027.5|3021.5|5
1627652760000|2021-07-30 13:46:00|3028|3022|3028|3022|3028.3|3022.3|3028|3022|3
1627652780000|2021-07-30 13:46:20|3027.8|3021.8|3027.6|3021.6|3027.8|3021.8|3026.4|3020.4|5
1627652790000|2021-07-30 13:46:30|3028|3022|3028.6|3022.6|3028.6|3022.6|3027.8|3021.8|6
1627652800000|2021-07-30 13:46:40|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|3
1627652810000|2021-07-30 13:46:50|3027.9|3021.9|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|3
1627652820000|2021-07-30 13:47:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627652830000|2021-07-30 13:47:10|3027.4|3021.4|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|6
1627652860000|2021-07-30 13:47:40|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1627652870000|2021-07-30 13:47:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627652880000|2021-07-30 13:48:00|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1627652890000|2021-07-30 13:48:10|3026.8|3020.8|3026|3020|3026.8|3020.8|3025.5|3019.5|8
1627652900000|2021-07-30 13:48:20|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627652910000|2021-07-30 13:48:30|3026.1|3020.1|3026|3020|3026.1|3020.1|3025.8|3019.8|3
1627652930000|2021-07-30 13:48:50|3026.1|3020.1|3025.8|3019.8|3026.1|3020.1|3025.8|3019.8|5
1627652940000|2021-07-30 13:49:00|3026|3020|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|5
1627652950000|2021-07-30 13:49:10|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|5
1627652960000|2021-07-30 13:49:20|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.3|3018.3|5
1627652970000|2021-07-30 13:49:30|3024.6|3018.6|3023.9|3017.9|3024.6|3018.6|3023.9|3017.9|6
1627652980000|2021-07-30 13:49:40|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3024|3018|6
1627652990000|2021-07-30 13:49:50|3024.3|3018.3|3024.4|3018.4|3024.4|3018.4|3024.3|3018.3|2
1627653000000|2021-07-30 13:50:00|3024.6|3018.6|3024.6|3018.6|3024.9|3018.9|3024.5|3018.5|4
1627653010000|2021-07-30 13:50:10|3024.5|3018.5|3024.6|3018.6|3024.6|3018.6|3024.3|3018.3|8
1627653020000|2021-07-30 13:50:20|3024.5|3018.5|3024.6|3018.6|3024.6|3018.6|3024.3|3018.3|4
1627653030000|2021-07-30 13:50:30|3024.4|3018.4|3024|3018|3024.5|3018.5|3024|3018|5
1627653050000|2021-07-30 13:50:50|3023.8|3017.8|3023.8|3017.8|3024.4|3018.4|3023.5|3017.5|9
1627653070000|2021-07-30 13:51:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627653080000|2021-07-30 13:51:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023|3017|4
1627653090000|2021-07-30 13:51:30|3024|3018|3024.6|3018.6|3024.6|3018.6|3024|3018|4
1627653100000|2021-07-30 13:51:40|3024.8|3018.8|3025.8|3019.8|3026|3020|3024.8|3018.8|8
1627653110000|2021-07-30 13:51:50|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.6|3019.6|5
1627653120000|2021-07-30 13:52:00|3026|3020|3025.8|3019.8|3026|3020|3025.3|3019.3|6
1627653130000|2021-07-30 13:52:10|3025.6|3019.6|3026.3|3020.3|3026.3|3020.3|3025.6|3019.6|4
1627653140000|2021-07-30 13:52:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627653150000|2021-07-30 13:52:30|3025.5|3019.5|3024.6|3018.6|3025.5|3019.5|3024.6|3018.6|4
1627653160000|2021-07-30 13:52:40|3024.9|3018.9|3025.1|3019.1|3025.1|3019.1|3024.9|3018.9|4
1627653170000|2021-07-30 13:52:50|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025|3019|4
1627653180000|2021-07-30 13:53:00|3025.3|3019.3|3025.1|3019.1|3025.3|3019.3|3025.1|3019.1|2
1627653190000|2021-07-30 13:53:10|3025.3|3019.3|3025.1|3019.1|3025.3|3019.3|3025.1|3019.1|2
1627653200000|2021-07-30 13:53:20|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|3
1627653210000|2021-07-30 13:53:30|3024.6|3018.6|3023.6|3017.6|3024.6|3018.6|3023.4|3017.4|6
1627653220000|2021-07-30 13:53:40|3023.9|3017.9|3023.8|3017.8|3024|3018|3023.4|3017.4|11
1627653230000|2021-07-30 13:53:50|3023.6|3017.6|3024.1|3018.1|3024.3|3018.3|3023.6|3017.6|5
1627653240000|2021-07-30 13:54:00|3024.3|3018.3|3024.9|3018.9|3024.9|3018.9|3024.3|3018.3|5
1627653250000|2021-07-30 13:54:10|3025|3019|3024.6|3018.6|3025|3019|3024.6|3018.6|2
1627653260000|2021-07-30 13:54:20|3024.9|3018.9|3026.4|3020.4|3026.4|3020.4|3024.6|3018.6|8
1627653270000|2021-07-30 13:54:30|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.1|3020.1|4
1627653280000|2021-07-30 13:54:40|3026.6|3020.6|3027.1|3021.1|3027.1|3021.1|3026.6|3020.6|3
1627653290000|2021-07-30 13:54:50|3027.4|3021.4|3028.1|3022.1|3028.1|3022.1|3027.4|3021.4|4
1627653310000|2021-07-30 13:55:10|3027.9|3021.9|3026.6|3020.6|3027.9|3021.9|3026.6|3020.6|5
1627653320000|2021-07-30 13:55:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1627653330000|2021-07-30 13:55:30|3025.9|3019.9|3026.1|3020.1|3026.4|3020.4|3025.9|3019.9|5
1627653340000|2021-07-30 13:55:40|3025.6|3019.6|3024.9|3018.9|3025.6|3019.6|3024.6|3018.6|3
1627653350000|2021-07-30 13:55:50|3024.8|3018.8|3024.9|3018.9|3024.9|3018.9|3024.8|3018.8|2
1627653360000|2021-07-30 13:56:00|3024.8|3018.8|3026.8|3020.8|3026.8|3020.8|3024.8|3018.8|7
1627653370000|2021-07-30 13:56:10|3027.1|3021.1|3027.5|3021.5|3027.8|3021.8|3027.1|3021.1|4
1627653380000|2021-07-30 13:56:20|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.5|3022.5|2
1627653390000|2021-07-30 13:56:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|3
1627653400000|2021-07-30 13:56:40|3029.1|3023.1|3029.5|3023.5|3029.5|3023.5|3028.9|3022.9|5
1627653410000|2021-07-30 13:56:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627653420000|2021-07-30 13:57:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1627653430000|2021-07-30 13:57:10|3029.1|3023.1|3029|3023|3029.1|3023.1|3029|3023|2
1627653440000|2021-07-30 13:57:20|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1627653460000|2021-07-30 13:57:40|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1627653470000|2021-07-30 13:57:50|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|7
1627653480000|2021-07-30 13:58:00|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|3
1627653500000|2021-07-30 13:58:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1627653520000|2021-07-30 13:58:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627653540000|2021-07-30 13:59:00|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1627653560000|2021-07-30 13:59:20|3030.1|3024.1|3029.5|3023.5|3030.1|3024.1|3029.5|3023.5|2
1627653570000|2021-07-30 13:59:30|3029.3|3023.3|3029.4|3023.4|3029.4|3023.4|3029.3|3023.3|2
1627653580000|2021-07-30 13:59:40|3029.6|3023.6|3028.8|3022.8|3029.6|3023.6|3028.8|3022.8|3
1627653600000|2021-07-30 14:00:00|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|3
1627653610000|2021-07-30 14:00:10|3030|3024|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|6
1627653620000|2021-07-30 14:00:20|3030.3|3024.3|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|4
1627653630000|2021-07-30 14:00:30|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1627653640000|2021-07-30 14:00:40|3029.3|3023.3|3028.8|3022.8|3029.5|3023.5|3028|3022|7
1627653650000|2021-07-30 14:00:50|3028.5|3022.5|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|7
1627653660000|2021-07-30 14:01:00|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.3|3020.3|11
1627653670000|2021-07-30 14:01:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|6
1627653680000|2021-07-30 14:01:20|3028|3022|3028.6|3022.6|3028.6|3022.6|3028|3022|4
1627653690000|2021-07-30 14:01:30|3028.9|3022.9|3029|3023|3029.5|3023.5|3028.9|3022.9|7
1627653700000|2021-07-30 14:01:40|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|5
1627653710000|2021-07-30 14:01:50|3028.5|3022.5|3028.4|3022.4|3028.8|3022.8|3028.4|3022.4|3
1627653720000|2021-07-30 14:02:00|3028.3|3022.3|3026.6|3020.6|3028.5|3022.5|3026.6|3020.6|4
1627653730000|2021-07-30 14:02:10|3026.9|3020.9|3026.1|3020.1|3027|3021|3026.1|3020.1|6
1627653740000|2021-07-30 14:02:20|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627653750000|2021-07-30 14:02:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627653760000|2021-07-30 14:02:40|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1627653770000|2021-07-30 14:02:50|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1627653780000|2021-07-30 14:03:00|3026|3020|3025|3019|3026|3020|3024.8|3018.8|4
1627653800000|2021-07-30 14:03:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|4
1627653810000|2021-07-30 14:03:30|3024.8|3018.8|3024.1|3018.1|3024.8|3018.8|3024.1|3018.1|3
1627653820000|2021-07-30 14:03:40|3024.8|3018.8|3025.5|3019.5|3025.8|3019.8|3024.8|3018.8|6
1627653830000|2021-07-30 14:03:50|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1627653840000|2021-07-30 14:04:00|3026.4|3020.4|3026|3020|3026.4|3020.4|3026|3020|3
1627653850000|2021-07-30 14:04:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|4
1627653860000|2021-07-30 14:04:20|3025.5|3019.5|3024|3018|3025.5|3019.5|3024|3018|5
1627653880000|2021-07-30 14:04:40|3024.5|3018.5|3024.3|3018.3|3024.8|3018.8|3024|3018|5
1627653890000|2021-07-30 14:04:50|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|5
1627653900000|2021-07-30 14:05:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1627653910000|2021-07-30 14:05:10|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627653920000|2021-07-30 14:05:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627653930000|2021-07-30 14:05:30|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|5
1627653940000|2021-07-30 14:05:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1627653950000|2021-07-30 14:05:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627653960000|2021-07-30 14:06:00|3022.6|3016.6|3021.6|3015.6|3022.6|3016.6|3021.6|3015.6|6
1627653970000|2021-07-30 14:06:10|3022|3016|3022.3|3016.3|3022.6|3016.6|3022|3016|7
1627653980000|2021-07-30 14:06:20|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627653990000|2021-07-30 14:06:30|3023|3017|3023.3|3017.3|3023.5|3017.5|3023|3017|7
1627654000000|2021-07-30 14:06:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023|3017|3
1627654010000|2021-07-30 14:06:50|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1627654020000|2021-07-30 14:07:00|3024.3|3018.3|3024.8|3018.8|3025|3019|3024.3|3018.3|7
1627654030000|2021-07-30 14:07:10|3025.3|3019.3|3025.3|3019.3|3026.1|3020.1|3025.3|3019.3|7
1627654040000|2021-07-30 14:07:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1627654050000|2021-07-30 14:07:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627654060000|2021-07-30 14:07:40|3024.3|3018.3|3023.5|3017.5|3024.4|3018.4|3023.5|3017.5|4
1627654080000|2021-07-30 14:08:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1627654090000|2021-07-30 14:08:10|3024|3018|3024.6|3018.6|3024.9|3018.9|3024|3018|11
1627654100000|2021-07-30 14:08:20|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.8|3018.8|5
1627654110000|2021-07-30 14:08:30|3025.3|3019.3|3025.3|3019.3|3025.6|3019.6|3025.3|3019.3|3
1627654120000|2021-07-30 14:08:40|3025.6|3019.6|3025|3019|3025.6|3019.6|3025|3019|4
1627654130000|2021-07-30 14:08:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627654140000|2021-07-30 14:09:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1627654150000|2021-07-30 14:09:10|3024.9|3018.9|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|2
1627654160000|2021-07-30 14:09:20|3024.9|3018.9|3022.9|3016.9|3024.9|3018.9|3022.9|3016.9|8
1627654190000|2021-07-30 14:09:50|3022.6|3016.6|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|7
1627654200000|2021-07-30 14:10:00|3022.4|3016.4|3022.6|3016.6|3022.8|3016.8|3022.1|3016.1|6
1627654210000|2021-07-30 14:10:10|3022.9|3016.9|3022.9|3016.9|3023.4|3017.4|3022.6|3016.6|5
1627654220000|2021-07-30 14:10:20|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1627654230000|2021-07-30 14:10:30|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1627654260000|2021-07-30 14:11:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1627654270000|2021-07-30 14:11:10|3022|3016|3022|3016|3022.5|3016.5|3022|3016|3
1627654280000|2021-07-30 14:11:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1627654290000|2021-07-30 14:11:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1627654300000|2021-07-30 14:11:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1627654310000|2021-07-30 14:11:50|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1627654320000|2021-07-30 14:12:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627654330000|2021-07-30 14:12:10|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|4
1627654340000|2021-07-30 14:12:20|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1627654350000|2021-07-30 14:12:30|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3018.9|3012.9|7
1627654360000|2021-07-30 14:12:40|3019|3013|3018.1|3012.1|3019.3|3013.3|3018.1|3012.1|9
1627654370000|2021-07-30 14:12:50|3017.9|3011.9|3017.6|3011.6|3018.5|3012.5|3017.6|3011.6|8
1627654380000|2021-07-30 14:13:00|3017.9|3011.9|3017.9|3011.9|3018.4|3012.4|3017.6|3011.6|7
1627654390000|2021-07-30 14:13:10|3017.6|3011.6|3017.6|3011.6|3017.8|3011.8|3017.6|3011.6|3
1627654400000|2021-07-30 14:13:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1627654410000|2021-07-30 14:13:30|3018.6|3012.6|3017.9|3011.9|3018.6|3012.6|3017.9|3011.9|7
1627654420000|2021-07-30 14:13:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3017.9|3011.9|7
1627654430000|2021-07-30 14:13:50|3018|3012|3017.3|3011.3|3018|3012|3017|3011|7
1627654440000|2021-07-30 14:14:00|3017.5|3011.5|3019.3|3013.3|3019.3|3013.3|3017.5|3011.5|12
1627654450000|2021-07-30 14:14:10|3019.5|3013.5|3020.1|3014.1|3020.1|3014.1|3019.5|3013.5|3
1627654460000|2021-07-30 14:14:20|3020.3|3014.3|3021.4|3015.4|3021.5|3015.5|3020.3|3014.3|7
1627654470000|2021-07-30 14:14:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627654480000|2021-07-30 14:14:40|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1627654490000|2021-07-30 14:14:50|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|4
1627654500000|2021-07-30 14:15:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1627654510000|2021-07-30 14:15:10|3020.8|3014.8|3019|3013|3020.8|3014.8|3019|3013|7
1627654520000|2021-07-30 14:15:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1627654530000|2021-07-30 14:15:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1627654540000|2021-07-30 14:15:40|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1627654550000|2021-07-30 14:15:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1627654560000|2021-07-30 14:16:00|3018.8|3012.8|3017.6|3011.6|3018.8|3012.8|3017.6|3011.6|5
1627654570000|2021-07-30 14:16:10|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1627654580000|2021-07-30 14:16:20|3018.6|3012.6|3019|3013|3019|3013|3017.6|3011.6|9
1627654590000|2021-07-30 14:16:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1627654600000|2021-07-30 14:16:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1627654610000|2021-07-30 14:16:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1627654620000|2021-07-30 14:17:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|4
1627654640000|2021-07-30 14:17:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|6
1627654650000|2021-07-30 14:17:30|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018|3012|6
1627654660000|2021-07-30 14:17:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|4
1627654670000|2021-07-30 14:17:50|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1627654690000|2021-07-30 14:18:10|3018.3|3012.3|3018.8|3012.8|3019.4|3013.4|3018|3012|10
1627654700000|2021-07-30 14:18:20|3019|3013|3018.8|3012.8|3019|3013|3018.5|3012.5|4
1627654710000|2021-07-30 14:18:30|3019|3013|3018.8|3012.8|3019|3013|3018.5|3012.5|4
1627654720000|2021-07-30 14:18:40|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|6
1627654740000|2021-07-30 14:19:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3015.5|3009.5|6
1627654750000|2021-07-30 14:19:10|3016.5|3010.5|3015.5|3009.5|3016.5|3010.5|3015.5|3009.5|6
1627654760000|2021-07-30 14:19:20|3015|3009|3013.5|3007.5|3015|3009|3013.5|3007.5|2
1627654770000|2021-07-30 14:19:30|3013.3|3007.3|3013.1|3007.1|3013.5|3007.5|3013.1|3007.1|3
1627654780000|2021-07-30 14:19:40|3013.5|3007.5|3015|3009|3015|3009|3013.4|3007.4|5
1627654790000|2021-07-30 14:19:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1627654800000|2021-07-30 14:20:00|3014.5|3008.5|3013.3|3007.3|3014.8|3008.8|3013.3|3007.3|4
1627654810000|2021-07-30 14:20:10|3013|3007|3013.5|3007.5|3014.3|3008.3|3013|3007|10
1627654830000|2021-07-30 14:20:30|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1627654840000|2021-07-30 14:20:40|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|5
1627654850000|2021-07-30 14:20:50|3013.3|3007.3|3012|3006|3013.5|3007.5|3011.5|3005.5|10
1627654860000|2021-07-30 14:21:00|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|8
1627654870000|2021-07-30 14:21:10|3012.3|3006.3|3012|3006|3012.5|3006.5|3012|3006|6
1627654880000|2021-07-30 14:21:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.1|3006.1|3
1627654890000|2021-07-30 14:21:30|3012|3006|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|5
1627654900000|2021-07-30 14:21:40|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|7
1627654910000|2021-07-30 14:21:50|3013.5|3007.5|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|4
1627654920000|2021-07-30 14:22:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|6
1627654930000|2021-07-30 14:22:10|3014.8|3008.8|3015|3009|3016|3010|3014.8|3008.8|7
1627654940000|2021-07-30 14:22:20|3015.1|3009.1|3015|3009|3015.1|3009.1|3014.8|3008.8|5
1627654950000|2021-07-30 14:22:30|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|5
1627654960000|2021-07-30 14:22:40|3015.5|3009.5|3016|3010|3016|3010|3015|3009|6
1627654970000|2021-07-30 14:22:50|3015.8|3009.8|3016|3010|3016.3|3010.3|3015.8|3009.8|4
1627654980000|2021-07-30 14:23:00|3015.8|3009.8|3013.8|3007.8|3015.8|3009.8|3013.8|3007.8|10
1627654990000|2021-07-30 14:23:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|5
1627655000000|2021-07-30 14:23:20|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|13
1627655010000|2021-07-30 14:23:30|3015|3009|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|7
1627655020000|2021-07-30 14:23:40|3014.8|3008.8|3015|3009|3015|3009|3014.3|3008.3|6
1627655030000|2021-07-30 14:23:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1627655050000|2021-07-30 14:24:10|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|5
1627655060000|2021-07-30 14:24:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1627655070000|2021-07-30 14:24:30|3015.5|3009.5|3015.5|3009.5|3016|3010|3015.5|3009.5|4
1627655080000|2021-07-30 14:24:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1627655090000|2021-07-30 14:24:50|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1627655100000|2021-07-30 14:25:00|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|8
1627655110000|2021-07-30 14:25:10|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|5
1627655120000|2021-07-30 14:25:20|3014.8|3008.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|7
1627655130000|2021-07-30 14:25:30|3015|3009|3016.5|3010.5|3016.5|3010.5|3015|3009|6
1627655140000|2021-07-30 14:25:40|3017|3011|3015.6|3009.6|3017|3011|3015.5|3009.5|6
1627655150000|2021-07-30 14:25:50|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|4
1627655160000|2021-07-30 14:26:00|3017.5|3011.5|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|5
1627655170000|2021-07-30 14:26:10|3017.3|3011.3|3015.8|3009.8|3017.3|3011.3|3015.8|3009.8|4
1627655180000|2021-07-30 14:26:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1627655190000|2021-07-30 14:26:30|3015.8|3009.8|3017.3|3011.3|3017.5|3011.5|3015.8|3009.8|8
1627655200000|2021-07-30 14:26:40|3017.5|3011.5|3018.8|3012.8|3018.8|3012.8|3017.5|3011.5|6
1627655210000|2021-07-30 14:26:50|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|8
1627655220000|2021-07-30 14:27:00|3019.5|3013.5|3018|3012|3019.5|3013.5|3018|3012|3
1627655230000|2021-07-30 14:27:10|3017.8|3011.8|3016.3|3010.3|3017.8|3011.8|3016.3|3010.3|7
1627655240000|2021-07-30 14:27:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1627655250000|2021-07-30 14:27:30|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|7
1627655260000|2021-07-30 14:27:40|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1627655280000|2021-07-30 14:28:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1627655290000|2021-07-30 14:28:10|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|6
1627655300000|2021-07-30 14:28:20|3015.8|3009.8|3016.3|3010.3|3017|3011|3015.8|3009.8|6
1627655310000|2021-07-30 14:28:30|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017.3|3011.3|4
1627655320000|2021-07-30 14:28:40|3018.1|3012.1|3018|3012|3018.1|3012.1|3017.8|3011.8|4
1627655330000|2021-07-30 14:28:50|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|4
1627655340000|2021-07-30 14:29:00|3017.3|3011.3|3017|3011|3017.5|3011.5|3016.8|3010.8|5
1627655350000|2021-07-30 14:29:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016|3010|9
1627655360000|2021-07-30 14:29:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627655370000|2021-07-30 14:29:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627655380000|2021-07-30 14:29:40|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|6
1627655390000|2021-07-30 14:29:50|3015.5|3009.5|3014.5|3008.5|3015.8|3009.8|3014.5|3008.5|9
1627655400000|2021-07-30 14:30:00|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|5
1627655410000|2021-07-30 14:30:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627655420000|2021-07-30 14:30:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1627655430000|2021-07-30 14:30:30|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|4
1627655440000|2021-07-30 14:30:40|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014|3008|4
1627655450000|2021-07-30 14:30:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627655470000|2021-07-30 14:31:10|3015.6|3009.6|3016.8|3010.8|3017|3011|3015|3009|7
1627655480000|2021-07-30 14:31:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|5
1627655490000|2021-07-30 14:31:30|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|6
1627655500000|2021-07-30 14:31:40|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1627655510000|2021-07-30 14:31:50|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|4
1627655530000|2021-07-30 14:32:10|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|3
1627655540000|2021-07-30 14:32:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627655550000|2021-07-30 14:32:30|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1627655560000|2021-07-30 14:32:40|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014.1|3008.1|8
1627655570000|2021-07-30 14:32:50|3013.8|3007.8|3013.3|3007.3|3014|3008|3013.3|3007.3|6
1627655580000|2021-07-30 14:33:00|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|2
1627655590000|2021-07-30 14:33:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012|3006|4
1627655600000|2021-07-30 14:33:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1627655610000|2021-07-30 14:33:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627655620000|2021-07-30 14:33:40|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1627655640000|2021-07-30 14:34:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1627655650000|2021-07-30 14:34:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627655660000|2021-07-30 14:34:20|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|5
1627655670000|2021-07-30 14:34:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1627655680000|2021-07-30 14:34:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1627655690000|2021-07-30 14:34:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|5
1627655700000|2021-07-30 14:35:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|4
1627655710000|2021-07-30 14:35:10|3011|3005|3012|3006|3012|3006|3010.8|3004.8|5
1627655720000|2021-07-30 14:35:20|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|5
1627655730000|2021-07-30 14:35:30|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3010.3|3004.3|8
1627655740000|2021-07-30 14:35:40|3011.3|3005.3|3012.1|3006.1|3012.1|3006.1|3011.3|3005.3|3
1627655750000|2021-07-30 14:35:50|3012.5|3006.5|3013.4|3007.4|3013.4|3007.4|3012.5|3006.5|5
1627655760000|2021-07-30 14:36:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3012.8|3006.8|6
1627655770000|2021-07-30 14:36:10|3013.3|3007.3|3013.8|3007.8|3014|3008|3013|3007|6
1627655780000|2021-07-30 14:36:20|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|4
1627655790000|2021-07-30 14:36:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1627655800000|2021-07-30 14:36:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1627655810000|2021-07-30 14:36:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|7
1627655820000|2021-07-30 14:37:00|3013.3|3007.3|3012|3006|3013.4|3007.4|3012|3006|6
1627655830000|2021-07-30 14:37:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|4
1627655840000|2021-07-30 14:37:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1627655850000|2021-07-30 14:37:30|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|5
1627655870000|2021-07-30 14:37:50|3012.3|3006.3|3013.9|3007.9|3013.9|3007.9|3012|3006|6
1627655880000|2021-07-30 14:38:00|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|5
1627655890000|2021-07-30 14:38:10|3014|3008|3015|3009|3015|3009|3014|3008|5
1627655900000|2021-07-30 14:38:20|3014.8|3008.8|3016|3010|3016|3010|3014.8|3008.8|4
1627655910000|2021-07-30 14:38:30|3016.1|3010.1|3016.8|3010.8|3017|3011|3015.9|3009.9|6
1627655920000|2021-07-30 14:38:40|3017|3011|3016.5|3010.5|3017.3|3011.3|3015.8|3009.8|9
1627655930000|2021-07-30 14:38:50|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016|3010|4
1627655940000|2021-07-30 14:39:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1627655950000|2021-07-30 14:39:10|3016|3010|3018.3|3012.3|3018.3|3012.3|3016|3010|7
1627655960000|2021-07-30 14:39:20|3017.8|3011.8|3018.1|3012.1|3018.4|3012.4|3017.8|3011.8|9
1627655970000|2021-07-30 14:39:30|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1627655980000|2021-07-30 14:39:40|3019.8|3013.8|3020.3|3014.3|3020.6|3014.6|3019.8|3013.8|4
1627655990000|2021-07-30 14:39:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627656000000|2021-07-30 14:40:00|3020.3|3014.3|3019|3013|3020.3|3014.3|3019|3013|6
1627656010000|2021-07-30 14:40:10|3018.8|3012.8|3017.5|3011.5|3018.8|3012.8|3017|3011|9
1627656020000|2021-07-30 14:40:20|3018|3012|3017.3|3011.3|3018.3|3012.3|3017.3|3011.3|7
1627656030000|2021-07-30 14:40:30|3017.8|3011.8|3019.8|3013.8|3019.8|3013.8|3017.8|3011.8|5
1627656040000|2021-07-30 14:40:40|3020|3014|3021.1|3015.1|3021.1|3015.1|3020|3014|5
1627656050000|2021-07-30 14:40:50|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1627656060000|2021-07-30 14:41:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1627656070000|2021-07-30 14:41:10|3021|3015|3023.5|3017.5|3023.5|3017.5|3021|3015|6
1627656080000|2021-07-30 14:41:20|3023.9|3017.9|3023.8|3017.8|3024.3|3018.3|3023.5|3017.5|10
1627656090000|2021-07-30 14:41:30|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|5
1627656100000|2021-07-30 14:41:40|3023.8|3017.8|3025|3019|3025.3|3019.3|3023|3017|9
1627656110000|2021-07-30 14:41:50|3024.8|3018.8|3024.8|3018.8|3025.5|3019.5|3024.5|3018.5|8
1627656120000|2021-07-30 14:42:00|3025|3019|3026|3020|3026.8|3020.8|3024.8|3018.8|8
1627656130000|2021-07-30 14:42:10|3025.8|3019.8|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|4
1627656140000|2021-07-30 14:42:20|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1627656160000|2021-07-30 14:42:40|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.5|3018.5|5
1627656170000|2021-07-30 14:42:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1627656180000|2021-07-30 14:43:00|3024|3018|3023.5|3017.5|3024|3018|3023.3|3017.3|5
1627656190000|2021-07-30 14:43:10|3023.3|3017.3|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|3
1627656200000|2021-07-30 14:43:20|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|7
1627656210000|2021-07-30 14:43:30|3024.3|3018.3|3023.9|3017.9|3024.3|3018.3|3023.5|3017.5|5
1627656220000|2021-07-30 14:43:40|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|9
1627656230000|2021-07-30 14:43:50|3023|3017|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|4
1627656240000|2021-07-30 14:44:00|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1627656250000|2021-07-30 14:44:10|3022.3|3016.3|3021.4|3015.4|3022.3|3016.3|3021.4|3015.4|5
1627656260000|2021-07-30 14:44:20|3021.8|3015.8|3022.3|3016.3|3022.5|3016.5|3021.8|3015.8|9
1627656270000|2021-07-30 14:44:30|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627656280000|2021-07-30 14:44:40|3023|3017|3023.5|3017.5|3023.5|3017.5|3023|3017|3
1627656290000|2021-07-30 14:44:50|3023.8|3017.8|3025.5|3019.5|3025.5|3019.5|3023.8|3017.8|5
1627656300000|2021-07-30 14:45:00|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|2
1627656310000|2021-07-30 14:45:10|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|5
1627656320000|2021-07-30 14:45:20|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.4|3016.4|4
1627656330000|2021-07-30 14:45:30|3022.3|3016.3|3021.9|3015.9|3023|3017|3021.9|3015.9|9
1627656350000|2021-07-30 14:45:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1627656360000|2021-07-30 14:46:00|3022.5|3016.5|3022|3016|3022.8|3016.8|3022|3016|5
1627656370000|2021-07-30 14:46:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1627656380000|2021-07-30 14:46:20|3022.8|3016.8|3023.4|3017.4|3023.5|3017.5|3022.8|3016.8|5
1627656390000|2021-07-30 14:46:30|3023.5|3017.5|3025|3019|3025.3|3019.3|3023.5|3017.5|8
1627656400000|2021-07-30 14:46:40|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1627656420000|2021-07-30 14:47:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627656430000|2021-07-30 14:47:10|3026.5|3020.5|3025.5|3019.5|3027|3021|3025.3|3019.3|8
1627656440000|2021-07-30 14:47:20|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|6
1627656450000|2021-07-30 14:47:30|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|3
1627656470000|2021-07-30 14:47:50|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1627656480000|2021-07-30 14:48:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1627656490000|2021-07-30 14:48:10|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|3
1627656500000|2021-07-30 14:48:20|3024.8|3018.8|3023.3|3017.3|3025|3019|3023.3|3017.3|7
1627656510000|2021-07-30 14:48:30|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|7
1627656520000|2021-07-30 14:48:40|3024.1|3018.1|3025.3|3019.3|3025.3|3019.3|3023.9|3017.9|7
1627656540000|2021-07-30 14:49:00|3025.5|3019.5|3022.1|3016.1|3025.5|3019.5|3022.1|3016.1|9
1627656550000|2021-07-30 14:49:10|3022.6|3016.6|3022.6|3016.6|3023|3017|3022.4|3016.4|7
1627656560000|2021-07-30 14:49:20|3022.4|3016.4|3023.8|3017.8|3023.8|3017.8|3021.9|3015.9|7
1627656570000|2021-07-30 14:49:30|3023.6|3017.6|3023.8|3017.8|3023.9|3017.9|3023.1|3017.1|5
1627656590000|2021-07-30 14:49:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1627656600000|2021-07-30 14:50:00|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1627656610000|2021-07-30 14:50:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|3
1627656620000|2021-07-30 14:50:20|3024.3|3018.3|3025.8|3019.8|3025.8|3019.8|3024.3|3018.3|3
1627656630000|2021-07-30 14:50:30|3026|3020|3023.6|3017.6|3026.3|3020.3|3023.3|3017.3|9
1627656640000|2021-07-30 14:50:40|3023.3|3017.3|3022.4|3016.4|3023.3|3017.3|3022.4|3016.4|4
1627656650000|2021-07-30 14:50:50|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|4
1627656660000|2021-07-30 14:51:00|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1627656670000|2021-07-30 14:51:10|3023.3|3017.3|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|4
1627656680000|2021-07-30 14:51:20|3024.5|3018.5|3025|3019|3025.1|3019.1|3023.8|3017.8|9
1627656700000|2021-07-30 14:51:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627656720000|2021-07-30 14:52:00|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|3
1627656730000|2021-07-30 14:52:10|3024|3018|3024.8|3018.8|3024.8|3018.8|3024|3018|2
1627656740000|2021-07-30 14:52:20|3025|3019|3025.9|3019.9|3025.9|3019.9|3025|3019|4
1627656750000|2021-07-30 14:52:30|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1627656760000|2021-07-30 14:52:40|3026.6|3020.6|3027.1|3021.1|3027.4|3021.4|3026.6|3020.6|4
1627656770000|2021-07-30 14:52:50|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|3
1627656780000|2021-07-30 14:53:00|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027|3021|5
1627656790000|2021-07-30 14:53:10|3027.8|3021.8|3027.6|3021.6|3027.8|3021.8|3027.6|3021.6|4
1627656800000|2021-07-30 14:53:20|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|6
1627656840000|2021-07-30 14:54:00|3028.8|3022.8|3029.6|3023.6|3029.6|3023.6|3028.8|3022.8|2
1627656850000|2021-07-30 14:54:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1627656860000|2021-07-30 14:54:20|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|6
1627656870000|2021-07-30 14:54:30|3032.5|3026.5|3030.8|3024.8|3032.5|3026.5|3030.8|3024.8|6
1627656880000|2021-07-30 14:54:40|3030.5|3024.5|3030|3024|3030.5|3024.5|3029.5|3023.5|4
1627656890000|2021-07-30 14:54:50|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|4
1627656900000|2021-07-30 14:55:00|3028.5|3022.5|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|5
1627656910000|2021-07-30 14:55:10|3029|3023|3029.3|3023.3|3030|3024|3029|3023|8
1627656920000|2021-07-30 14:55:20|3029.5|3023.5|3029.9|3023.9|3030.8|3024.8|3029.5|3023.5|8
1627656930000|2021-07-30 14:55:30|3031.6|3025.6|3032.5|3026.5|3032.5|3026.5|3030.5|3024.5|14
1627656940000|2021-07-30 14:55:40|3033|3027|3032.3|3026.3|3033.1|3027.1|3032.3|3026.3|9
1627656950000|2021-07-30 14:55:50|3032.4|3026.4|3032|3026|3032.8|3026.8|3031.8|3025.8|7
1627656960000|2021-07-30 14:56:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|7
1627656970000|2021-07-30 14:56:10|3032.5|3026.5|3030.8|3024.8|3032.8|3026.8|3030.3|3024.3|10
1627656980000|2021-07-30 14:56:20|3030.9|3024.9|3030|3024|3031.1|3025.1|3030|3024|9
1627656990000|2021-07-30 14:56:30|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030|3024|5
1627657000000|2021-07-30 14:56:40|3030.4|3024.4|3030.5|3024.5|3031|3025|3030.1|3024.1|8
1627657010000|2021-07-30 14:56:50|3030.8|3024.8|3031.5|3025.5|3031.8|3025.8|3030.5|3024.5|8
1627657020000|2021-07-30 14:57:00|3031.3|3025.3|3030.4|3024.4|3031.3|3025.3|3030.1|3024.1|9
1627657030000|2021-07-30 14:57:10|3030.8|3024.8|3030.4|3024.4|3030.8|3024.8|3029.9|3023.9|7
1627657040000|2021-07-30 14:57:20|3030.6|3024.6|3027.8|3021.8|3030.6|3024.6|3027.8|3021.8|11
1627657050000|2021-07-30 14:57:30|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028|3022|4
1627657060000|2021-07-30 14:57:40|3028.5|3022.5|3029.5|3023.5|3029.6|3023.6|3028|3022|10
1627657070000|2021-07-30 14:57:50|3029.6|3023.6|3028.5|3022.5|3029.6|3023.6|3028.5|3022.5|8
1627657080000|2021-07-30 14:58:00|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|10
1627657090000|2021-07-30 14:58:10|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|5
1627657100000|2021-07-30 14:58:20|3028.4|3022.4|3027.5|3021.5|3028.4|3022.4|3027.5|3021.5|6
1627657110000|2021-07-30 14:58:30|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.5|3021.5|4
1627657120000|2021-07-30 14:58:40|3027.3|3021.3|3028|3022|3028.8|3022.8|3027.3|3021.3|7
1627657130000|2021-07-30 14:58:50|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3027.8|3021.8|8
1627657140000|2021-07-30 14:59:00|3028.8|3022.8|3028.6|3022.6|3029.4|3023.4|3028.5|3022.5|13
1627657150000|2021-07-30 14:59:10|3029.3|3023.3|3029.8|3023.8|3030.4|3024.4|3029|3023|15
1627657160000|2021-07-30 14:59:20|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|8
1627657170000|2021-07-30 14:59:30|3028.3|3022.3|3028.3|3022.3|3029.5|3023.5|3028|3022|13
1627657180000|2021-07-30 14:59:40|3028|3022|3027.5|3021.5|3028.3|3022.3|3027.3|3021.3|8
1627657190000|2021-07-30 14:59:50|3027.8|3021.8|3027.8|3021.8|3028.4|3022.4|3027.5|3021.5|9
1627657200000|2021-07-30 15:00:00|3027.6|3021.6|3026.1|3020.1|3027.6|3021.6|3026.1|3020.1|8
1627657210000|2021-07-30 15:00:10|3026.4|3020.4|3026.5|3020.5|3027.3|3021.3|3026.4|3020.4|6
1627657220000|2021-07-30 15:00:20|3026.4|3020.4|3025.6|3019.6|3026.4|3020.4|3025.6|3019.6|3
1627657230000|2021-07-30 15:00:30|3025.4|3019.4|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|2
1627657240000|2021-07-30 15:00:40|3025.4|3019.4|3024.5|3018.5|3025.4|3019.4|3024.5|3018.5|3
1627657250000|2021-07-30 15:00:50|3024.3|3018.3|3025.3|3019.3|3025.5|3019.5|3024.3|3018.3|5
1627657260000|2021-07-30 15:01:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627657270000|2021-07-30 15:01:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1627657290000|2021-07-30 15:01:30|3025.1|3019.1|3025.3|3019.3|3025.5|3019.5|3025|3019|5
1627657310000|2021-07-30 15:01:50|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1627657320000|2021-07-30 15:02:00|3024|3018|3024.8|3018.8|3024.8|3018.8|3024|3018|9
1627657330000|2021-07-30 15:02:10|3024.3|3018.3|3025.5|3019.5|3025.5|3019.5|3024.3|3018.3|6
1627657340000|2021-07-30 15:02:20|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|6
1627657350000|2021-07-30 15:02:30|3025|3019|3024.5|3018.5|3025|3019|3024|3018|11
1627657360000|2021-07-30 15:02:40|3024.8|3018.8|3024|3018|3025.5|3019.5|3024|3018|13
1627657370000|2021-07-30 15:02:50|3023.6|3017.6|3020.4|3014.4|3023.6|3017.6|3020.1|3014.1|14
1627657380000|2021-07-30 15:03:00|3020.6|3014.6|3020|3014|3020.6|3014.6|3020|3014|9
1627657390000|2021-07-30 15:03:10|3019.8|3013.8|3020.3|3014.3|3020.5|3014.5|3019.8|3013.8|6
1627657400000|2021-07-30 15:03:20|3020|3014|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|7
1627657410000|2021-07-30 15:03:30|3019.9|3013.9|3021.8|3015.8|3021.8|3015.8|3019.9|3013.9|3
1627657420000|2021-07-30 15:03:40|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|5
1627657430000|2021-07-30 15:03:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|4
1627657440000|2021-07-30 15:04:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1627657450000|2021-07-30 15:04:10|3022|3016|3022|3016|3022.3|3016.3|3021.5|3015.5|8
1627657460000|2021-07-30 15:04:20|3022.3|3016.3|3022.5|3016.5|3022.6|3016.6|3022.3|3016.3|8
1627657470000|2021-07-30 15:04:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627657480000|2021-07-30 15:04:40|3022.9|3016.9|3024.4|3018.4|3024.4|3018.4|3022.9|3016.9|5
1627657490000|2021-07-30 15:04:50|3024.6|3018.6|3023.9|3017.9|3024.6|3018.6|3023.8|3017.8|6
1627657500000|2021-07-30 15:05:00|3023.8|3017.8|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|7
1627657510000|2021-07-30 15:05:10|3023.8|3017.8|3022|3016|3023.8|3017.8|3021.8|3015.8|10
1627657520000|2021-07-30 15:05:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|5
1627657530000|2021-07-30 15:05:30|3021.8|3015.8|3022.1|3016.1|3022.1|3016.1|3021.5|3015.5|4
1627657540000|2021-07-30 15:05:40|3021.9|3015.9|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1627657550000|2021-07-30 15:05:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1627657560000|2021-07-30 15:06:00|3022.4|3016.4|3023.8|3017.8|3023.8|3017.8|3022.4|3016.4|2
1627657570000|2021-07-30 15:06:10|3024|3018|3023.3|3017.3|3024|3018|3023.3|3017.3|3
1627657580000|2021-07-30 15:06:20|3023|3017|3021.5|3015.5|3023|3017|3021.5|3015.5|5
1627657590000|2021-07-30 15:06:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1627657600000|2021-07-30 15:06:40|3021.3|3015.3|3019.6|3013.6|3021.3|3015.3|3019.6|3013.6|6
1627657610000|2021-07-30 15:06:50|3019.3|3013.3|3019.5|3013.5|3019.6|3013.6|3019.3|3013.3|6
1627657620000|2021-07-30 15:07:00|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.3|3012.3|5
1627657630000|2021-07-30 15:07:10|3018.5|3012.5|3018.8|3012.8|3019.3|3013.3|3018.5|3012.5|9
1627657640000|2021-07-30 15:07:20|3018.6|3012.6|3019|3013|3019.3|3013.3|3018.6|3012.6|4
1627657650000|2021-07-30 15:07:30|3018.4|3012.4|3019.1|3013.1|3019.1|3013.1|3018.4|3012.4|3
1627657660000|2021-07-30 15:07:40|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1627657670000|2021-07-30 15:07:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627657680000|2021-07-30 15:08:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1627657690000|2021-07-30 15:08:10|3021|3015|3020.9|3014.9|3021.1|3015.1|3020.4|3014.4|8
1627657700000|2021-07-30 15:08:20|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|6
1627657710000|2021-07-30 15:08:30|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1627657720000|2021-07-30 15:08:40|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|5
1627657730000|2021-07-30 15:08:50|3020.5|3014.5|3021|3015|3021|3015|3020.3|3014.3|4
1627657740000|2021-07-30 15:09:00|3020.9|3014.9|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|7
1627657750000|2021-07-30 15:09:10|3021.4|3015.4|3021|3015|3021.4|3015.4|3020.5|3014.5|5
1627657760000|2021-07-30 15:09:20|3021.3|3015.3|3021|3015|3021.5|3015.5|3021|3015|6
1627657800000|2021-07-30 15:10:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1627657810000|2021-07-30 15:10:10|3021.1|3015.1|3021.8|3015.8|3021.8|3015.8|3021.1|3015.1|3
1627657830000|2021-07-30 15:10:30|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|3
1627657840000|2021-07-30 15:10:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|4
1627657850000|2021-07-30 15:10:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1627657860000|2021-07-30 15:11:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627657870000|2021-07-30 15:11:10|3021.4|3015.4|3021|3015|3021.4|3015.4|3020.8|3014.8|3
1627657880000|2021-07-30 15:11:20|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1627657890000|2021-07-30 15:11:30|3020|3014|3021|3015|3021|3015|3020|3014|4
1627657900000|2021-07-30 15:11:40|3021.3|3015.3|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|4
1627657920000|2021-07-30 15:12:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1627657930000|2021-07-30 15:12:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1627657940000|2021-07-30 15:12:20|3020.8|3014.8|3020.9|3014.9|3021|3015|3020.8|3014.8|5
1627657960000|2021-07-30 15:12:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627657970000|2021-07-30 15:12:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627657980000|2021-07-30 15:13:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|4
1627657990000|2021-07-30 15:13:10|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|3
1627658000000|2021-07-30 15:13:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1627658020000|2021-07-30 15:13:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627658030000|2021-07-30 15:13:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1627658040000|2021-07-30 15:14:00|3021|3015|3021.8|3015.8|3022.3|3016.3|3021|3015|5
1627658050000|2021-07-30 15:14:10|3022.3|3016.3|3023.4|3017.4|3023.4|3017.4|3022.3|3016.3|4
1627658060000|2021-07-30 15:14:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658080000|2021-07-30 15:14:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627658090000|2021-07-30 15:14:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658100000|2021-07-30 15:15:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627658150000|2021-07-30 15:15:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627658160000|2021-07-30 15:16:00|3022.8|3016.8|3022|3016|3022.8|3016.8|3021.9|3015.9|3
1627658170000|2021-07-30 15:16:10|3022.3|3016.3|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|4
1627658190000|2021-07-30 15:16:30|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|3
1627658200000|2021-07-30 15:16:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1627658230000|2021-07-30 15:17:10|3023.3|3017.3|3023|3017|3023.3|3017.3|3022.5|3016.5|5
1627658240000|2021-07-30 15:17:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627658250000|2021-07-30 15:17:30|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1627658260000|2021-07-30 15:17:40|3023.5|3017.5|3024|3018|3024.1|3018.1|3023.5|3017.5|5
1627658270000|2021-07-30 15:17:50|3023.8|3017.8|3024|3018|3024|3018|3023.5|3017.5|4
1627658280000|2021-07-30 15:18:00|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|4
1627658290000|2021-07-30 15:18:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627658300000|2021-07-30 15:18:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1627658310000|2021-07-30 15:18:30|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|3
1627658320000|2021-07-30 15:18:40|3022.8|3016.8|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|4
1627658330000|2021-07-30 15:18:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|4
1627658340000|2021-07-30 15:19:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|5
1627658360000|2021-07-30 15:19:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658380000|2021-07-30 15:19:40|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1627658390000|2021-07-30 15:19:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627658400000|2021-07-30 15:20:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658410000|2021-07-30 15:20:10|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1627658420000|2021-07-30 15:20:20|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1627658460000|2021-07-30 15:21:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627658470000|2021-07-30 15:21:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627658480000|2021-07-30 15:21:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627658490000|2021-07-30 15:21:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658550000|2021-07-30 15:22:30|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1627658570000|2021-07-30 15:22:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627658580000|2021-07-30 15:23:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1627658590000|2021-07-30 15:23:10|3022.8|3016.8|3023.4|3017.4|3023.4|3017.4|3022.8|3016.8|4
1627658610000|2021-07-30 15:23:30|3023.3|3017.3|3023.6|3017.6|3023.9|3017.9|3023.3|3017.3|3
1627658670000|2021-07-30 15:24:30|3023.4|3017.4|3025.3|3019.3|3025.3|3019.3|3023.4|3017.4|4
1627658680000|2021-07-30 15:24:40|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|6
1627658730000|2021-07-30 15:25:30|3025.1|3019.1|3024.3|3018.3|3025.1|3019.1|3024.3|3018.3|3
1627658740000|2021-07-30 15:25:40|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|3
1627658750000|2021-07-30 15:25:50|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1627658760000|2021-07-30 15:26:00|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1627658770000|2021-07-30 15:26:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627658780000|2021-07-30 15:26:20|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1627658790000|2021-07-30 15:26:30|3024.8|3018.8|3025|3019|3025|3019|3024.4|3018.4|5
1627658830000|2021-07-30 15:27:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627658860000|2021-07-30 15:27:40|3024.8|3018.8|3024.8|3018.8|3025|3019|3024.8|3018.8|3
1627658880000|2021-07-30 15:28:00|3025|3019|3025|3019|3025.3|3019.3|3024.8|3018.8|5
1627658890000|2021-07-30 15:28:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627658900000|2021-07-30 15:28:20|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627658920000|2021-07-30 15:28:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1627658930000|2021-07-30 15:28:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627658950000|2021-07-30 15:29:10|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1627658970000|2021-07-30 15:29:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627658980000|2021-07-30 15:29:40|3024.4|3018.4|3023.5|3017.5|3024.4|3018.4|3023.5|3017.5|5
1627658990000|2021-07-30 15:29:50|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.3|3017.3|2
1627659000000|2021-07-30 15:30:00|3023|3017|3023.1|3017.1|3023.4|3017.4|3023|3017|3
1627659010000|2021-07-30 15:30:10|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|6
1627659020000|2021-07-30 15:30:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|4
1627659040000|2021-07-30 15:30:40|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1627659050000|2021-07-30 15:30:50|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1627659060000|2021-07-30 15:31:00|3023.8|3017.8|3025.3|3019.3|3025.3|3019.3|3023.8|3017.8|4
1627659080000|2021-07-30 15:31:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627659120000|2021-07-30 15:32:00|3025.8|3019.8|3025.8|3019.8|3025.9|3019.9|3025.8|3019.8|5
1627659130000|2021-07-30 15:32:10|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1627659140000|2021-07-30 15:32:20|3025.6|3019.6|3025.5|3019.5|3025.6|3019.6|3024.8|3018.8|6
1627659150000|2021-07-30 15:32:30|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1627659160000|2021-07-30 15:32:40|3025.8|3019.8|3026.8|3020.8|3026.8|3020.8|3025.8|3019.8|5
1627659170000|2021-07-30 15:32:50|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|3
1627659180000|2021-07-30 15:33:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627659190000|2021-07-30 15:33:10|3025.9|3019.9|3026.3|3020.3|3026.5|3020.5|3025.9|3019.9|4
1627659200000|2021-07-30 15:33:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|4
1627659210000|2021-07-30 15:33:30|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.5|3018.5|7
1627659230000|2021-07-30 15:33:50|3023.9|3017.9|3024|3018|3024|3018|3023.9|3017.9|2
1627659240000|2021-07-30 15:34:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1627659250000|2021-07-30 15:34:10|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|4
1627659260000|2021-07-30 15:34:20|3024.8|3018.8|3024|3018|3024.8|3018.8|3024|3018|4
1627659290000|2021-07-30 15:34:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627659300000|2021-07-30 15:35:00|3024|3018|3024.5|3018.5|3024.8|3018.8|3024|3018|7
1627659310000|2021-07-30 15:35:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024|3018|7
1627659330000|2021-07-30 15:35:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627659340000|2021-07-30 15:35:40|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1627659350000|2021-07-30 15:35:50|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1627659360000|2021-07-30 15:36:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1627659370000|2021-07-30 15:36:10|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1627659390000|2021-07-30 15:36:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627659400000|2021-07-30 15:36:40|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1627659460000|2021-07-30 15:37:40|3025|3019|3024|3018|3025|3019|3024|3018|4
1627659480000|2021-07-30 15:38:00|3024.3|3018.3|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|5
1627659500000|2021-07-30 15:38:20|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|4
1627659510000|2021-07-30 15:38:30|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3022.8|3016.8|4
1627659530000|2021-07-30 15:38:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627659550000|2021-07-30 15:39:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627659570000|2021-07-30 15:39:30|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1627659660000|2021-07-30 15:41:00|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|2
1627659670000|2021-07-30 15:41:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1627659690000|2021-07-30 15:41:30|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024|3018|4
1627659710000|2021-07-30 15:41:50|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1627659770000|2021-07-30 15:42:50|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1627659840000|2021-07-30 15:44:00|3024.5|3018.5|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|3
1627659850000|2021-07-30 15:44:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|4
1627659860000|2021-07-30 15:44:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627659870000|2021-07-30 15:44:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627659880000|2021-07-30 15:44:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627659900000|2021-07-30 15:45:00|3023.3|3017.3|3021.8|3015.8|3023.3|3017.3|3021.8|3015.8|8
1627659910000|2021-07-30 15:45:10|3022|3016|3022.9|3016.9|3022.9|3016.9|3022|3016|2
1627659920000|2021-07-30 15:45:20|3023|3017|3024.5|3018.5|3024.5|3018.5|3023|3017|5
1627659940000|2021-07-30 15:45:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627659960000|2021-07-30 15:46:00|3025.4|3019.4|3024.5|3018.5|3025.4|3019.4|3024.5|3018.5|2
1627660010000|2021-07-30 15:46:50|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|4
1627660020000|2021-07-30 15:47:00|3025.6|3019.6|3026.1|3020.1|3026.1|3020.1|3025.4|3019.4|4
1627660030000|2021-07-30 15:47:10|3025.9|3019.9|3026.5|3020.5|3026.8|3020.8|3025.6|3019.6|5
1627660060000|2021-07-30 15:47:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627660100000|2021-07-30 15:48:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1627660110000|2021-07-30 15:48:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627660120000|2021-07-30 15:48:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627660130000|2021-07-30 15:48:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1627660140000|2021-07-30 15:49:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|4
1627660160000|2021-07-30 15:49:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627660170000|2021-07-30 15:49:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1627660200000|2021-07-30 15:50:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1627660250000|2021-07-30 15:50:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1627660320000|2021-07-30 15:52:00|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1627660330000|2021-07-30 15:52:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627660340000|2021-07-30 15:52:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1627660370000|2021-07-30 15:52:50|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1627660410000|2021-07-30 15:53:30|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1627660420000|2021-07-30 15:53:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627660440000|2021-07-30 15:54:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1627660490000|2021-07-30 15:54:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627660630000|2021-07-30 15:57:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627660640000|2021-07-30 15:57:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1627660670000|2021-07-30 15:57:50|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1627660700000|2021-07-30 15:58:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1627660750000|2021-07-30 15:59:10|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1627660760000|2021-07-30 15:59:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1627660780000|2021-07-30 15:59:40|3026.9|3020.9|3027.8|3021.8|3027.8|3021.8|3026.9|3020.9|4
1627660790000|2021-07-30 15:59:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627660800000|2021-07-30 16:00:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1627660810000|2021-07-30 16:00:10|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1627660940000|2021-07-30 16:02:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627661000000|2021-07-30 16:03:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627661040000|2021-07-30 16:04:00|3026.8|3020.8|3025.9|3019.9|3026.8|3020.8|3025.9|3019.9|2
1627661090000|2021-07-30 16:04:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627661140000|2021-07-30 16:05:40|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1627661150000|2021-07-30 16:05:50|3024.8|3018.8|3022|3016|3024.8|3018.8|3021.8|3015.8|5
1627661160000|2021-07-30 16:06:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1627661190000|2021-07-30 16:06:30|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|4
1627661210000|2021-07-30 16:06:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627661250000|2021-07-30 16:07:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627661270000|2021-07-30 16:07:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1627661340000|2021-07-30 16:09:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627661400000|2021-07-30 16:10:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1627661500000|2021-07-30 16:11:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627661550000|2021-07-30 16:12:30|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1627661570000|2021-07-30 16:12:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1627661620000|2021-07-30 16:13:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1627661790000|2021-07-30 16:16:30|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627661800000|2021-07-30 16:16:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022|3016|7
1627661880000|2021-07-30 16:18:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1627661890000|2021-07-30 16:18:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1627661900000|2021-07-30 16:18:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1627661910000|2021-07-30 16:18:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1627661940000|2021-07-30 16:19:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627661950000|2021-07-30 16:19:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627661980000|2021-07-30 16:19:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1627662010000|2021-07-30 16:20:10|3022.3|3016.3|3022|3016|3022.5|3016.5|3022|3016|3
1627662030000|2021-07-30 16:20:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1627662070000|2021-07-30 16:21:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627662080000|2021-07-30 16:21:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627662120000|2021-07-30 16:22:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627662140000|2021-07-30 16:22:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627662200000|2021-07-30 16:23:20|3022.8|3016.8|3022.9|3016.9|3022.9|3016.9|3022.8|3016.8|2
1627662220000|2021-07-30 16:23:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1627662340000|2021-07-30 16:25:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1627662370000|2021-07-30 16:26:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627662400000|2021-07-30 16:26:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1627662430000|2021-07-30 16:27:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627662460000|2021-07-30 16:27:40|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1627662570000|2021-07-30 16:29:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627662660000|2021-07-30 16:31:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1627662680000|2021-07-30 16:31:20|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.5|3018.5|2
1627662700000|2021-07-30 16:31:40|3024.6|3018.6|3024.5|3018.5|3024.6|3018.6|3024.5|3018.5|2
1627662800000|2021-07-30 16:33:20|3024.6|3018.6|3026.8|3020.8|3026.8|3020.8|3024.6|3018.6|4
1627662810000|2021-07-30 16:33:30|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1627662820000|2021-07-30 16:33:40|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1627662860000|2021-07-30 16:34:20|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1627662880000|2021-07-30 16:34:40|3027.6|3021.6|3027.5|3021.5|3027.6|3021.6|3027.5|3021.5|2
1627662890000|2021-07-30 16:34:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1627662990000|2021-07-30 16:36:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1627663000000|2021-07-30 16:36:40|3028.5|3022.5|3029|3023|3029.3|3023.3|3028.5|3022.5|4
1627663040000|2021-07-30 16:37:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627663060000|2021-07-30 16:37:40|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|2
1627663180000|2021-07-30 16:39:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1627663250000|2021-07-30 16:40:50|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1627663410000|2021-07-30 16:43:30|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1627663420000|2021-07-30 16:43:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627663570000|2021-07-30 16:46:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1627663580000|2021-07-30 16:46:20|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|2
1627663590000|2021-07-30 16:46:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1627663630000|2021-07-30 16:47:10|3027.9|3021.9|3026.8|3020.8|3027.9|3021.9|3026.8|3020.8|3
1627663700000|2021-07-30 16:48:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627663750000|2021-07-30 16:49:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1627663780000|2021-07-30 16:49:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1627663860000|2021-07-30 16:51:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1627663880000|2021-07-30 16:51:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627663990000|2021-07-30 16:53:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1627664010000|2021-07-30 16:53:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627664100000|2021-07-30 16:55:00|3026.6|3020.6|3026.9|3020.9|3026.9|3020.9|3026.6|3020.6|3
1627664130000|2021-07-30 16:55:30|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|2
1627664150000|2021-07-30 16:55:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627664180000|2021-07-30 16:56:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627664200000|2021-07-30 16:56:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1627664260000|2021-07-30 16:57:40|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1627664270000|2021-07-30 16:57:50|3027.4|3021.4|3028.5|3022.5|3028.5|3022.5|3027.4|3021.4|4
1627664280000|2021-07-30 16:58:00|3027.4|3021.4|3028.5|3022.5|3028.5|3022.5|3027.4|3021.4|2
1627664300000|2021-07-30 16:58:20|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1627664360000|2021-07-30 16:59:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627862520000|2021-08-02 00:02:00|3036|3024.8|3036|3024.8|3036|3024.8|3036|3024.8|1
1627862590000|2021-08-02 00:03:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627862710000|2021-08-02 00:05:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1627862830000|2021-08-02 00:07:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627862910000|2021-08-02 00:08:30|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|2
1627862920000|2021-08-02 00:08:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627863000000|2021-08-02 00:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627863130000|2021-08-02 00:12:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1627863150000|2021-08-02 00:12:30|3023|3017|3022.4|3016.4|3023|3017|3022.4|3016.4|2
1627863160000|2021-08-02 00:12:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1627863190000|2021-08-02 00:13:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1627863250000|2021-08-02 00:14:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1627863270000|2021-08-02 00:14:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1627863320000|2021-08-02 00:15:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1627863380000|2021-08-02 00:16:20|3021.3|3015.3|3022.3|3016.3|3022.3|3016.3|3021.3|3015.3|2
1627863390000|2021-08-02 00:16:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1627863400000|2021-08-02 00:16:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1627863520000|2021-08-02 00:18:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1627863580000|2021-08-02 00:19:40|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|2
1627863590000|2021-08-02 00:19:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1627863600000|2021-08-02 00:20:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1627863650000|2021-08-02 00:20:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1627863680000|2021-08-02 00:21:20|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|3
1627863690000|2021-08-02 00:21:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627863730000|2021-08-02 00:22:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627863790000|2021-08-02 00:23:10|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627863810000|2021-08-02 00:23:30|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1627863820000|2021-08-02 00:23:40|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627863830000|2021-08-02 00:23:50|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1627863880000|2021-08-02 00:24:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1627863910000|2021-08-02 00:25:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627863990000|2021-08-02 00:26:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627864020000|2021-08-02 00:27:00|3023.3|3017.3|3022.6|3016.6|3023.3|3017.3|3022.6|3016.6|3
1627864050000|2021-08-02 00:27:30|3022.4|3016.4|3021.4|3015.4|3022.4|3016.4|3021.4|3015.4|4
1627864230000|2021-08-02 00:30:30|3021.1|3015.1|3020.8|3014.8|3021.1|3015.1|3020.8|3014.8|2
1627864250000|2021-08-02 00:30:50|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1627864300000|2021-08-02 00:31:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1627864310000|2021-08-02 00:31:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627864330000|2021-08-02 00:32:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1627864360000|2021-08-02 00:32:40|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1627864400000|2021-08-02 00:33:20|3018.8|3012.8|3017.9|3011.9|3018.8|3012.8|3017.9|3011.9|2
1627864480000|2021-08-02 00:34:40|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|3
1627864490000|2021-08-02 00:34:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627864530000|2021-08-02 00:35:30|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1627864560000|2021-08-02 00:36:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1627864570000|2021-08-02 00:36:10|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|2
1627864590000|2021-08-02 00:36:30|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1627864690000|2021-08-02 00:38:10|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3019.3|3013.3|2
1627864720000|2021-08-02 00:38:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627864730000|2021-08-02 00:38:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1627864750000|2021-08-02 00:39:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1627864760000|2021-08-02 00:39:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1627864940000|2021-08-02 00:42:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627865020000|2021-08-02 00:43:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1627865100000|2021-08-02 00:45:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627865110000|2021-08-02 00:45:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1627865180000|2021-08-02 00:46:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627865190000|2021-08-02 00:46:30|3022.8|3016.8|3023.9|3017.9|3023.9|3017.9|3022.8|3016.8|2
1627865220000|2021-08-02 00:47:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627865230000|2021-08-02 00:47:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627865290000|2021-08-02 00:48:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627865480000|2021-08-02 00:51:20|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627865560000|2021-08-02 00:52:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627865610000|2021-08-02 00:53:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1627865720000|2021-08-02 00:55:20|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1627865820000|2021-08-02 00:57:00|3023.8|3017.8|3024.4|3018.4|3024.4|3018.4|3023.8|3017.8|2
1627865860000|2021-08-02 00:57:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627865940000|2021-08-02 00:59:00|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|2
1627865990000|2021-08-02 00:59:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627866000000|2021-08-02 01:00:00|3023|3017|3022.8|3016.8|3024|3018|3022.3|3016.3|6
1627866010000|2021-08-02 01:00:10|3023.3|3017.3|3021.5|3015.5|3023.8|3017.8|3020.6|3014.6|12
1627866020000|2021-08-02 01:00:20|3021.3|3015.3|3020|3014|3021.3|3015.3|3019|3013|11
1627866030000|2021-08-02 01:00:30|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3019.5|3013.5|10
1627866040000|2021-08-02 01:00:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1627866050000|2021-08-02 01:00:50|3020.5|3014.5|3019.6|3013.6|3020.5|3014.5|3019.6|3013.6|5
1627866060000|2021-08-02 01:01:00|3019.9|3013.9|3020.5|3014.5|3020.8|3014.8|3019.9|3013.9|5
1627866070000|2021-08-02 01:01:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627866080000|2021-08-02 01:01:20|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3018.8|3012.8|10
1627866090000|2021-08-02 01:01:30|3019|3013|3018|3012|3019|3013|3018|3012|6
1627866100000|2021-08-02 01:01:40|3018.5|3012.5|3019.9|3013.9|3019.9|3013.9|3018.5|3012.5|5
1627866110000|2021-08-02 01:01:50|3019.6|3013.6|3018.3|3012.3|3019.6|3013.6|3018|3012|9
1627866120000|2021-08-02 01:02:00|3018|3012|3019.9|3013.9|3019.9|3013.9|3018|3012|6
1627866130000|2021-08-02 01:02:10|3019.6|3013.6|3021|3015|3021|3015|3019.6|3013.6|7
1627866140000|2021-08-02 01:02:20|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1627866180000|2021-08-02 01:03:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1627866190000|2021-08-02 01:03:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1627866200000|2021-08-02 01:03:20|3021.6|3015.6|3021.9|3015.9|3022|3016|3021.6|3015.6|3
1627866210000|2021-08-02 01:03:30|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|9
1627866220000|2021-08-02 01:03:40|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1627866240000|2021-08-02 01:04:00|3021.3|3015.3|3021.6|3015.6|3021.6|3015.6|3021.3|3015.3|2
1627866250000|2021-08-02 01:04:10|3021.8|3015.8|3022.6|3016.6|3022.6|3016.6|3020.9|3014.9|6
1627866260000|2021-08-02 01:04:20|3023.3|3017.3|3023.8|3017.8|3024|3018|3023.3|3017.3|6
1627866290000|2021-08-02 01:04:50|3024|3018|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|8
1627866300000|2021-08-02 01:05:00|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|6
1627866310000|2021-08-02 01:05:10|3024|3018|3024|3018|3024|3018|3023.8|3017.8|3
1627866320000|2021-08-02 01:05:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1627866350000|2021-08-02 01:05:50|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1627866360000|2021-08-02 01:06:00|3025.3|3019.3|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|9
1627866370000|2021-08-02 01:06:10|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1627866380000|2021-08-02 01:06:20|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024|3018|4
1627866390000|2021-08-02 01:06:30|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|3
1627866400000|2021-08-02 01:06:40|3025.4|3019.4|3024.6|3018.6|3025.4|3019.4|3024.6|3018.6|8
1627866420000|2021-08-02 01:07:00|3024.9|3018.9|3024.9|3018.9|3025.4|3019.4|3024.9|3018.9|3
1627866440000|2021-08-02 01:07:20|3025.3|3019.3|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|5
1627866450000|2021-08-02 01:07:30|3024.9|3018.9|3026.8|3020.8|3026.8|3020.8|3024.9|3018.9|4
1627866460000|2021-08-02 01:07:40|3026.5|3020.5|3024.6|3018.6|3026.5|3020.5|3024.1|3018.1|5
1627866470000|2021-08-02 01:07:50|3024.8|3018.8|3026.5|3020.5|3026.5|3020.5|3024.8|3018.8|5
1627866480000|2021-08-02 01:08:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1627866500000|2021-08-02 01:08:20|3026.6|3020.6|3026.5|3020.5|3026.6|3020.6|3026|3020|4
1627866520000|2021-08-02 01:08:40|3026.3|3020.3|3025.9|3019.9|3026.3|3020.3|3025.9|3019.9|2
1627866540000|2021-08-02 01:09:00|3026|3020|3027.4|3021.4|3027.4|3021.4|3026|3020|4
1627866570000|2021-08-02 01:09:30|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1627866580000|2021-08-02 01:09:40|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1627866600000|2021-08-02 01:10:00|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1627866620000|2021-08-02 01:10:20|3028.6|3022.6|3027.4|3021.4|3028.6|3022.6|3027.4|3021.4|2
1627866630000|2021-08-02 01:10:30|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1627866640000|2021-08-02 01:10:40|3026.6|3020.6|3027.1|3021.1|3027.1|3021.1|3026.6|3020.6|3
1627866650000|2021-08-02 01:10:50|3027.4|3021.4|3028.9|3022.9|3028.9|3022.9|3027.4|3021.4|6
1627866660000|2021-08-02 01:11:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627866670000|2021-08-02 01:11:10|3028.9|3022.9|3031.3|3025.3|3031.3|3025.3|3028.9|3022.9|7
1627866680000|2021-08-02 01:11:20|3031.4|3025.4|3031.9|3025.9|3032.1|3026.1|3031.4|3025.4|6
1627866690000|2021-08-02 01:11:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627866700000|2021-08-02 01:11:40|3031|3025|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|6
1627866710000|2021-08-02 01:11:50|3031.9|3025.9|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|4
1627866720000|2021-08-02 01:12:00|3031.9|3025.9|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|3
1627866730000|2021-08-02 01:12:10|3031.6|3025.6|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|5
1627866750000|2021-08-02 01:12:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1627866780000|2021-08-02 01:13:00|3031.5|3025.5|3031.9|3025.9|3032.1|3026.1|3031.5|3025.5|3
1627866790000|2021-08-02 01:13:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627866800000|2021-08-02 01:13:20|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|4
1627866820000|2021-08-02 01:13:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1627866860000|2021-08-02 01:14:20|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1627866870000|2021-08-02 01:14:30|3032.9|3026.9|3032.3|3026.3|3032.9|3026.9|3032.3|3026.3|3
1627866890000|2021-08-02 01:14:50|3032.5|3026.5|3032.6|3026.6|3032.8|3026.8|3032.5|3026.5|3
1627866900000|2021-08-02 01:15:00|3031.9|3025.9|3030.5|3024.5|3031.9|3025.9|3030.3|3024.3|8
1627866910000|2021-08-02 01:15:10|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.4|3024.4|2
1627866920000|2021-08-02 01:15:20|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|3
1627866930000|2021-08-02 01:15:30|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1627866940000|2021-08-02 01:15:40|3029.5|3023.5|3028|3022|3029.5|3023.5|3027.5|3021.5|12
1627866950000|2021-08-02 01:15:50|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1627866960000|2021-08-02 01:16:00|3027|3021|3027.4|3021.4|3027.4|3021.4|3026.8|3020.8|4
1627866970000|2021-08-02 01:16:10|3027.6|3021.6|3026.8|3020.8|3027.6|3021.6|3026.8|3020.8|4
1627866980000|2021-08-02 01:16:20|3027|3021|3028.1|3022.1|3028.3|3022.3|3027|3021|6
1627866990000|2021-08-02 01:16:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1627867000000|2021-08-02 01:16:40|3028|3022|3027.6|3021.6|3028|3022|3027.6|3021.6|2
1627867010000|2021-08-02 01:16:50|3027.9|3021.9|3028.4|3022.4|3028.5|3022.5|3027.9|3021.9|4
1627867020000|2021-08-02 01:17:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627867040000|2021-08-02 01:17:20|3028.9|3022.9|3029.5|3023.5|3029.5|3023.5|3028.9|3022.9|4
1627867050000|2021-08-02 01:17:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627867060000|2021-08-02 01:17:40|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1627867070000|2021-08-02 01:17:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1627867080000|2021-08-02 01:18:00|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3027.9|3021.9|3
1627867090000|2021-08-02 01:18:10|3028.9|3022.9|3029.4|3023.4|3029.4|3023.4|3028.9|3022.9|3
1627867130000|2021-08-02 01:18:50|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1627867140000|2021-08-02 01:19:00|3029.9|3023.9|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|2
1627867150000|2021-08-02 01:19:10|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1627867160000|2021-08-02 01:19:20|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1627867180000|2021-08-02 01:19:40|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627867190000|2021-08-02 01:19:50|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1627867210000|2021-08-02 01:20:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1627867220000|2021-08-02 01:20:20|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627867230000|2021-08-02 01:20:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1627867240000|2021-08-02 01:20:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1627867260000|2021-08-02 01:21:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627867270000|2021-08-02 01:21:10|3030.6|3024.6|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|2
1627867280000|2021-08-02 01:21:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|2
1627867300000|2021-08-02 01:21:40|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|2
1627867310000|2021-08-02 01:21:50|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1627867320000|2021-08-02 01:22:00|3028.5|3022.5|3029.1|3023.1|3029.1|3023.1|3028.5|3022.5|3
1627867330000|2021-08-02 01:22:10|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1627867340000|2021-08-02 01:22:20|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1627867360000|2021-08-02 01:22:40|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1627867410000|2021-08-02 01:23:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.4|3023.4|3
1627867420000|2021-08-02 01:23:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1627867430000|2021-08-02 01:23:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627867470000|2021-08-02 01:24:30|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1627867510000|2021-08-02 01:25:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1627867540000|2021-08-02 01:25:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627867550000|2021-08-02 01:25:50|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627867570000|2021-08-02 01:26:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1627867580000|2021-08-02 01:26:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|3
1627867590000|2021-08-02 01:26:30|3031.8|3025.8|3032.6|3026.6|3032.6|3026.6|3031.8|3025.8|3
1627867600000|2021-08-02 01:26:40|3032.4|3026.4|3032.1|3026.1|3032.5|3026.5|3032.1|3026.1|4
1627867610000|2021-08-02 01:26:50|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|2
1627867630000|2021-08-02 01:27:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627867640000|2021-08-02 01:27:20|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1627867650000|2021-08-02 01:27:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1627867670000|2021-08-02 01:27:50|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1627867680000|2021-08-02 01:28:00|3031|3025|3030.3|3024.3|3031|3025|3030.3|3024.3|2
1627867690000|2021-08-02 01:28:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1627867720000|2021-08-02 01:28:40|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|3
1627867740000|2021-08-02 01:29:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1627867760000|2021-08-02 01:29:20|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1627867770000|2021-08-02 01:29:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627867780000|2021-08-02 01:29:40|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1627867800000|2021-08-02 01:30:00|3028.5|3022.5|3029|3023|3029.3|3023.3|3028.3|3022.3|9
1627867830000|2021-08-02 01:30:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1627867840000|2021-08-02 01:30:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|5
1627867850000|2021-08-02 01:30:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1627867860000|2021-08-02 01:31:00|3029.3|3023.3|3030.5|3024.5|3030.5|3024.5|3029.3|3023.3|5
1627867870000|2021-08-02 01:31:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.4|3024.4|7
1627867880000|2021-08-02 01:31:20|3031|3025|3030.6|3024.6|3031|3025|3030.6|3024.6|2
1627867900000|2021-08-02 01:31:40|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.6|3023.6|3
1627867910000|2021-08-02 01:31:50|3029.9|3023.9|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|2
1627867920000|2021-08-02 01:32:00|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1627867930000|2021-08-02 01:32:10|3030.3|3024.3|3029.4|3023.4|3030.3|3024.3|3029.4|3023.4|5
1627867940000|2021-08-02 01:32:20|3029.6|3023.6|3030.3|3024.3|3030.3|3024.3|3029.6|3023.6|4
1627867970000|2021-08-02 01:32:50|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1627867980000|2021-08-02 01:33:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3029.5|3023.5|7
1627868010000|2021-08-02 01:33:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1627868020000|2021-08-02 01:33:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1627868030000|2021-08-02 01:33:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627868040000|2021-08-02 01:34:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|2
1627868050000|2021-08-02 01:34:10|3031.5|3025.5|3032.3|3026.3|3032.3|3026.3|3031.4|3025.4|6
1627868060000|2021-08-02 01:34:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1627868080000|2021-08-02 01:34:40|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.8|3024.8|5
1627868100000|2021-08-02 01:35:00|3031.6|3025.6|3032|3026|3032|3026|3031.6|3025.6|2
1627868120000|2021-08-02 01:35:20|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031|3025|7
1627868140000|2021-08-02 01:35:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1627868150000|2021-08-02 01:35:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1627868190000|2021-08-02 01:36:30|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1627868200000|2021-08-02 01:36:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1627868210000|2021-08-02 01:36:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031|3025|3
1627868240000|2021-08-02 01:37:20|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1627868260000|2021-08-02 01:37:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627868270000|2021-08-02 01:37:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1627868280000|2021-08-02 01:38:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.1|3026.1|3
1627868290000|2021-08-02 01:38:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627868300000|2021-08-02 01:38:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627868320000|2021-08-02 01:38:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1627868350000|2021-08-02 01:39:10|3032.3|3026.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|4
1627868360000|2021-08-02 01:39:20|3033.4|3027.4|3034.1|3028.1|3034.4|3028.4|3033.4|3027.4|3
1627868370000|2021-08-02 01:39:30|3034.4|3028.4|3034.9|3028.9|3035.3|3029.3|3034.4|3028.4|6
1627868380000|2021-08-02 01:39:40|3034.6|3028.6|3034|3028|3034.6|3028.6|3034|3028|4
1627868390000|2021-08-02 01:39:50|3034.3|3028.3|3035.1|3029.1|3035.1|3029.1|3034.3|3028.3|4
1627868400000|2021-08-02 01:40:00|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1627868410000|2021-08-02 01:40:10|3035|3029|3035|3029|3035.6|3029.6|3034.9|3028.9|6
1627868420000|2021-08-02 01:40:20|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|5
1627868450000|2021-08-02 01:40:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1627868460000|2021-08-02 01:41:00|3034.9|3028.9|3035|3029|3035|3029|3034.8|3028.8|4
1627868480000|2021-08-02 01:41:20|3034.8|3028.8|3034.5|3028.5|3035|3029|3034.5|3028.5|8
1627868490000|2021-08-02 01:41:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627868500000|2021-08-02 01:41:40|3035|3029|3035|3029|3035.3|3029.3|3035|3029|3
1627868520000|2021-08-02 01:42:00|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1627868530000|2021-08-02 01:42:10|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1627868540000|2021-08-02 01:42:20|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1627868550000|2021-08-02 01:42:30|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|4
1627868560000|2021-08-02 01:42:40|3033|3027|3032.3|3026.3|3033|3027|3032.3|3026.3|5
1627868570000|2021-08-02 01:42:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1627868580000|2021-08-02 01:43:00|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1627868590000|2021-08-02 01:43:10|3031.5|3025.5|3029.8|3023.8|3031.5|3025.5|3029.8|3023.8|7
1627868600000|2021-08-02 01:43:20|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1627868640000|2021-08-02 01:44:00|3029.8|3023.8|3029.1|3023.1|3029.8|3023.8|3028.8|3022.8|7
1627868660000|2021-08-02 01:44:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1627868670000|2021-08-02 01:44:30|3029.6|3023.6|3029.8|3023.8|3030.3|3024.3|3029.6|3023.6|4
1627868680000|2021-08-02 01:44:40|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3028.9|3022.9|5
1627868690000|2021-08-02 01:44:50|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1627868700000|2021-08-02 01:45:00|3028.5|3022.5|3027.3|3021.3|3028.5|3022.5|3027.1|3021.1|5
1627868720000|2021-08-02 01:45:20|3027|3021|3026|3020|3027|3021|3026|3020|4
1627868730000|2021-08-02 01:45:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1627868750000|2021-08-02 01:45:50|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1627868760000|2021-08-02 01:46:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1627868790000|2021-08-02 01:46:30|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|3
1627868800000|2021-08-02 01:46:40|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1627868810000|2021-08-02 01:46:50|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|2
1627868820000|2021-08-02 01:47:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3020.8|3014.8|5
1627868830000|2021-08-02 01:47:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627868840000|2021-08-02 01:47:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1627868860000|2021-08-02 01:47:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1627868870000|2021-08-02 01:47:50|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1627868880000|2021-08-02 01:48:00|3021|3015|3020|3014|3021|3015|3020|3014|4
1627868900000|2021-08-02 01:48:20|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1627868930000|2021-08-02 01:48:50|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1627868940000|2021-08-02 01:49:00|3021.4|3015.4|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|5
1627868950000|2021-08-02 01:49:10|3021|3015|3021.9|3015.9|3021.9|3015.9|3021|3015|4
1627868970000|2021-08-02 01:49:30|3021.5|3015.5|3020|3014|3021.5|3015.5|3020|3014|4
1627869000000|2021-08-02 01:50:00|3019.9|3013.9|3019|3013|3019.9|3013.9|3019|3013|2
1627869020000|2021-08-02 01:50:20|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|2
1627869050000|2021-08-02 01:50:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627869060000|2021-08-02 01:51:00|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1627869070000|2021-08-02 01:51:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1627869080000|2021-08-02 01:51:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1627869090000|2021-08-02 01:51:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1627869100000|2021-08-02 01:51:40|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1627869110000|2021-08-02 01:51:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1627869120000|2021-08-02 01:52:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1627869130000|2021-08-02 01:52:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1627869140000|2021-08-02 01:52:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1627869180000|2021-08-02 01:53:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018|3012|6
1627869190000|2021-08-02 01:53:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1627869200000|2021-08-02 01:53:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1627869210000|2021-08-02 01:53:30|3020|3014|3021.4|3015.4|3021.4|3015.4|3020|3014|5
1627869220000|2021-08-02 01:53:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627869230000|2021-08-02 01:53:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1627869240000|2021-08-02 01:54:00|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1627869250000|2021-08-02 01:54:10|3020.6|3014.6|3020|3014|3020.6|3014.6|3020|3014|2
1627869260000|2021-08-02 01:54:20|3020.3|3014.3|3021.5|3015.5|3021.5|3015.5|3020.3|3014.3|5
1627869280000|2021-08-02 01:54:40|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1627869290000|2021-08-02 01:54:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1627869300000|2021-08-02 01:55:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1627869310000|2021-08-02 01:55:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1627869360000|2021-08-02 01:56:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627869380000|2021-08-02 01:56:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1627869390000|2021-08-02 01:56:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627869410000|2021-08-02 01:56:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627869420000|2021-08-02 01:57:00|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020|3014|4
1627869430000|2021-08-02 01:57:10|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|4
1627869460000|2021-08-02 01:57:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1627869470000|2021-08-02 01:57:50|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.3|3013.3|6
1627869480000|2021-08-02 01:58:00|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1627869490000|2021-08-02 01:58:10|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.9|3013.9|3
1627869500000|2021-08-02 01:58:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627869510000|2021-08-02 01:58:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1627869540000|2021-08-02 01:59:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627869550000|2021-08-02 01:59:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1627869560000|2021-08-02 01:59:20|3020.5|3014.5|3020.3|3014.3|3021|3015|3020.3|3014.3|4
1627869570000|2021-08-02 01:59:30|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1627869580000|2021-08-02 01:59:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1627869600000|2021-08-02 02:00:00|3020|3014|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|4
1627869610000|2021-08-02 02:00:10|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1627869630000|2021-08-02 02:00:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1627869640000|2021-08-02 02:00:40|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1627869650000|2021-08-02 02:00:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1627869660000|2021-08-02 02:01:00|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|5
1627869670000|2021-08-02 02:01:10|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1627869680000|2021-08-02 02:01:20|3020.3|3014.3|3020.5|3014.5|3021|3015|3020.3|3014.3|5
1627869690000|2021-08-02 02:01:30|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1627869700000|2021-08-02 02:01:40|3021|3015|3021.3|3015.3|3021.5|3015.5|3021|3015|4
1627869720000|2021-08-02 02:02:00|3021.6|3015.6|3021.4|3015.4|3021.8|3015.8|3021.4|3015.4|4
1627869730000|2021-08-02 02:02:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|3
1627869740000|2021-08-02 02:02:20|3022.6|3016.6|3022.5|3016.5|3023.4|3017.4|3022.5|3016.5|6
1627869750000|2021-08-02 02:02:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1627869760000|2021-08-02 02:02:40|3022.8|3016.8|3023.3|3017.3|3023.8|3017.8|3022.8|3016.8|6
1627869770000|2021-08-02 02:02:50|3023|3017|3021.9|3015.9|3023|3017|3021.9|3015.9|4
1627869780000|2021-08-02 02:03:00|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|3
1627869790000|2021-08-02 02:03:10|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1627869800000|2021-08-02 02:03:20|3023.6|3017.6|3023.8|3017.8|3023.8|3017.8|3023.6|3017.6|2
1627869840000|2021-08-02 02:04:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1627869850000|2021-08-02 02:04:10|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1627869860000|2021-08-02 02:04:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1627869870000|2021-08-02 02:04:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|4
1627869880000|2021-08-02 02:04:40|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627869890000|2021-08-02 02:04:50|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|3
1627869900000|2021-08-02 02:05:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1627869910000|2021-08-02 02:05:10|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|3
1627869920000|2021-08-02 02:05:20|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|4
1627869930000|2021-08-02 02:05:30|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|3
1627869940000|2021-08-02 02:05:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627869950000|2021-08-02 02:05:50|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1627869970000|2021-08-02 02:06:10|3024.9|3018.9|3025.4|3019.4|3025.4|3019.4|3024.9|3018.9|3
1627869980000|2021-08-02 02:06:20|3025.6|3019.6|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|2
1627870020000|2021-08-02 02:07:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627870030000|2021-08-02 02:07:10|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|4
1627870040000|2021-08-02 02:07:20|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1627870080000|2021-08-02 02:08:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1627870090000|2021-08-02 02:08:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627870110000|2021-08-02 02:08:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1627870120000|2021-08-02 02:08:40|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.5|3017.5|4
1627870130000|2021-08-02 02:08:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627870160000|2021-08-02 02:09:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627870200000|2021-08-02 02:10:00|3023.6|3017.6|3023|3017|3023.6|3017.6|3022.5|3016.5|7
1627870210000|2021-08-02 02:10:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1627870250000|2021-08-02 02:10:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1627870280000|2021-08-02 02:11:20|3023.9|3017.9|3024.3|3018.3|3024.4|3018.4|3023.9|3017.9|3
1627870310000|2021-08-02 02:11:50|3024|3018|3023.5|3017.5|3024|3018|3023.3|3017.3|6
1627870320000|2021-08-02 02:12:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1627870350000|2021-08-02 02:12:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1627870380000|2021-08-02 02:13:00|3023|3017|3022|3016|3023|3017|3022|3016|2
1627870390000|2021-08-02 02:13:10|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|5
1627870400000|2021-08-02 02:13:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627870410000|2021-08-02 02:13:30|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1627870420000|2021-08-02 02:13:40|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1627870440000|2021-08-02 02:14:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1627870450000|2021-08-02 02:14:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1627870470000|2021-08-02 02:14:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1627870490000|2021-08-02 02:14:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.4|3014.4|4
1627870500000|2021-08-02 02:15:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627870590000|2021-08-02 02:16:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1627870620000|2021-08-02 02:17:00|3019|3013|3018.4|3012.4|3019|3013|3018.4|3012.4|2
1627870630000|2021-08-02 02:17:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|3
1627870640000|2021-08-02 02:17:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1627870660000|2021-08-02 02:17:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1627870680000|2021-08-02 02:18:00|3018.3|3012.3|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|2
1627870700000|2021-08-02 02:18:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1627870710000|2021-08-02 02:18:30|3017.3|3011.3|3016.4|3010.4|3017.3|3011.3|3016.4|3010.4|2
1627870750000|2021-08-02 02:19:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1627870790000|2021-08-02 02:19:50|3014.4|3008.4|3015|3009|3015|3009|3014.4|3008.4|2
1627870810000|2021-08-02 02:20:10|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1627870840000|2021-08-02 02:20:40|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|3
1627870850000|2021-08-02 02:20:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627870870000|2021-08-02 02:21:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1627870930000|2021-08-02 02:22:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627870940000|2021-08-02 02:22:20|3013.1|3007.1|3013.5|3007.5|3013.5|3007.5|3013.1|3007.1|2
1627870960000|2021-08-02 02:22:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627870980000|2021-08-02 02:23:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|3
1627871000000|2021-08-02 02:23:20|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|3
1627871010000|2021-08-02 02:23:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627871040000|2021-08-02 02:24:00|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|4
1627871070000|2021-08-02 02:24:30|3013.3|3007.3|3013.5|3007.5|3014|3008|3013|3007|4
1627871090000|2021-08-02 02:24:50|3014.6|3008.6|3015.5|3009.5|3015.5|3009.5|3014.6|3008.6|2
1627871100000|2021-08-02 02:25:00|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1627871140000|2021-08-02 02:25:40|3016.3|3010.3|3016.4|3010.4|3016.4|3010.4|3016.3|3010.3|2
1627871150000|2021-08-02 02:25:50|3016.8|3010.8|3016.4|3010.4|3016.8|3010.8|3016.4|3010.4|2
1627871200000|2021-08-02 02:26:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1627871250000|2021-08-02 02:27:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1627871270000|2021-08-02 02:27:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1627871300000|2021-08-02 02:28:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1627871330000|2021-08-02 02:28:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1627871340000|2021-08-02 02:29:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1627871400000|2021-08-02 02:30:00|3017.6|3011.6|3022.5|3016.5|3022.5|3016.5|3017.6|3011.6|15
1627871410000|2021-08-02 02:30:10|3022.8|3016.8|3021.3|3015.3|3023.3|3017.3|3021.3|3015.3|9
1627871420000|2021-08-02 02:30:20|3021|3015|3022.3|3016.3|3022.3|3016.3|3020.1|3014.1|10
1627871430000|2021-08-02 02:30:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627871440000|2021-08-02 02:30:40|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1627871450000|2021-08-02 02:30:50|3023.1|3017.1|3023.9|3017.9|3023.9|3017.9|3022.9|3016.9|8
1627871460000|2021-08-02 02:31:00|3024.1|3018.1|3024|3018|3024.1|3018.1|3023.9|3017.9|3
1627871480000|2021-08-02 02:31:20|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|5
1627871500000|2021-08-02 02:31:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1627871510000|2021-08-02 02:31:50|3023.8|3017.8|3023|3017|3023.8|3017.8|3023|3017|3
1627871520000|2021-08-02 02:32:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1627871530000|2021-08-02 02:32:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1627871540000|2021-08-02 02:32:20|3023|3017|3021.8|3015.8|3023|3017|3021.3|3015.3|6
1627871550000|2021-08-02 02:32:30|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|5
1627871570000|2021-08-02 02:32:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1627871580000|2021-08-02 02:33:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627871620000|2021-08-02 02:33:40|3022.5|3016.5|3023.9|3017.9|3023.9|3017.9|3022.5|3016.5|5
1627871640000|2021-08-02 02:34:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627871660000|2021-08-02 02:34:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627871670000|2021-08-02 02:34:30|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1627871690000|2021-08-02 02:34:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|6
1627871700000|2021-08-02 02:35:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627871710000|2021-08-02 02:35:10|3023.9|3017.9|3024.3|3018.3|3025.8|3019.8|3023.9|3017.9|9
1627871720000|2021-08-02 02:35:20|3024.8|3018.8|3024.9|3018.9|3024.9|3018.9|3024.3|3018.3|5
1627871730000|2021-08-02 02:35:30|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3025.1|3019.1|2
1627871740000|2021-08-02 02:35:40|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.6|3018.6|3
1627871770000|2021-08-02 02:36:10|3024.3|3018.3|3023.9|3017.9|3024.3|3018.3|3023.9|3017.9|2
1627871780000|2021-08-02 02:36:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1627871790000|2021-08-02 02:36:30|3024.4|3018.4|3024.8|3018.8|3024.9|3018.9|3024.4|3018.4|4
1627871810000|2021-08-02 02:36:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627871830000|2021-08-02 02:37:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1627871840000|2021-08-02 02:37:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1627871850000|2021-08-02 02:37:30|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1627871870000|2021-08-02 02:37:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627871910000|2021-08-02 02:38:30|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.5|3016.5|7
1627871920000|2021-08-02 02:38:40|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|3
1627871930000|2021-08-02 02:38:50|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1627871940000|2021-08-02 02:39:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1627871950000|2021-08-02 02:39:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1627871960000|2021-08-02 02:39:20|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1627871990000|2021-08-02 02:39:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|3
1627872000000|2021-08-02 02:40:00|3022.6|3016.6|3023.3|3017.3|3023.3|3017.3|3022.6|3016.6|3
1627872010000|2021-08-02 02:40:10|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|2
1627872070000|2021-08-02 02:41:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1627872080000|2021-08-02 02:41:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1627872090000|2021-08-02 02:41:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1627872100000|2021-08-02 02:41:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1627872160000|2021-08-02 02:42:40|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1627872170000|2021-08-02 02:42:50|3024.8|3018.8|3023.8|3017.8|3025|3019|3023.8|3017.8|8
1627872180000|2021-08-02 02:43:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1627872190000|2021-08-02 02:43:10|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|4
1627872200000|2021-08-02 02:43:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1627872260000|2021-08-02 02:44:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627872280000|2021-08-02 02:44:40|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.8|3017.8|3
1627872300000|2021-08-02 02:45:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1627872310000|2021-08-02 02:45:10|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1627872360000|2021-08-02 02:46:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627872420000|2021-08-02 02:47:00|3024.6|3018.6|3025.4|3019.4|3025.4|3019.4|3024.6|3018.6|3
1627872470000|2021-08-02 02:47:50|3025.5|3019.5|3026.3|3020.3|3027.3|3021.3|3025.5|3019.5|8
1627872480000|2021-08-02 02:48:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1627872490000|2021-08-02 02:48:10|3026.9|3020.9|3027.5|3021.5|3027.8|3021.8|3026.9|3020.9|5
1627872500000|2021-08-02 02:48:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1627872510000|2021-08-02 02:48:30|3027.5|3021.5|3027.8|3021.8|3028.3|3022.3|3027.5|3021.5|6
1627872520000|2021-08-02 02:48:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1627872540000|2021-08-02 02:49:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1627872550000|2021-08-02 02:49:10|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|4
1627872590000|2021-08-02 02:49:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|4
1627872600000|2021-08-02 02:50:00|3028|3022|3027.6|3021.6|3028|3022|3027.6|3021.6|2
1627872610000|2021-08-02 02:50:10|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1627872620000|2021-08-02 02:50:20|3029|3023|3029|3023|3029.3|3023.3|3029|3023|3
1627872630000|2021-08-02 02:50:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627872640000|2021-08-02 02:50:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|4
1627872660000|2021-08-02 02:51:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1627872690000|2021-08-02 02:51:30|3029.4|3023.4|3029.3|3023.3|3030.3|3024.3|3029|3023|8
1627872720000|2021-08-02 02:52:00|3029.4|3023.4|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|4
1627872730000|2021-08-02 02:52:10|3030|3024|3029.8|3023.8|3030.4|3024.4|3029.8|3023.8|4
1627872750000|2021-08-02 02:52:30|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1627872780000|2021-08-02 02:53:00|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1627872790000|2021-08-02 02:53:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627872830000|2021-08-02 02:53:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1627872860000|2021-08-02 02:54:20|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1627872900000|2021-08-02 02:55:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1627872920000|2021-08-02 02:55:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627872940000|2021-08-02 02:55:40|3030.5|3024.5|3031.4|3025.4|3032.3|3026.3|3030.5|3024.5|11
1627872950000|2021-08-02 02:55:50|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1627872960000|2021-08-02 02:56:00|3031.5|3025.5|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1627872970000|2021-08-02 02:56:10|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1627872990000|2021-08-02 02:56:30|3030.6|3024.6|3030.5|3024.5|3030.6|3024.6|3030.5|3024.5|2
1627873000000|2021-08-02 02:56:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1627873010000|2021-08-02 02:56:50|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1627873030000|2021-08-02 02:57:10|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1627873050000|2021-08-02 02:57:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|2
1627873140000|2021-08-02 02:59:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1627873150000|2021-08-02 02:59:10|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.5|3022.5|4
1627873250000|2021-08-02 03:00:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1627873280000|2021-08-02 03:01:20|3029.1|3023.1|3029.6|3023.6|3029.6|3023.6|3029.1|3023.1|2
1627873290000|2021-08-02 03:01:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|5
1627873340000|2021-08-02 03:02:20|3029.4|3023.4|3030|3024|3030|3024|3029.4|3023.4|3
1627873350000|2021-08-02 03:02:30|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1627873400000|2021-08-02 03:03:20|3029.5|3023.5|3030|3024|3030.4|3024.4|3029.5|3023.5|3
1627873410000|2021-08-02 03:03:30|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1627873420000|2021-08-02 03:03:40|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1627873440000|2021-08-02 03:04:00|3030.4|3024.4|3030.9|3024.9|3030.9|3024.9|3030.4|3024.4|2
1627873490000|2021-08-02 03:04:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1627873500000|2021-08-02 03:05:00|3031.3|3025.3|3031.9|3025.9|3031.9|3025.9|3031.3|3025.3|5
1627873510000|2021-08-02 03:05:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1627873520000|2021-08-02 03:05:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627873580000|2021-08-02 03:06:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1627873680000|2021-08-02 03:08:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627873690000|2021-08-02 03:08:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627873750000|2021-08-02 03:09:10|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1627873760000|2021-08-02 03:09:20|3030.8|3024.8|3029.5|3023.5|3030.8|3024.8|3029.5|3023.5|4
1627873790000|2021-08-02 03:09:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1627873810000|2021-08-02 03:10:10|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|2
1627873840000|2021-08-02 03:10:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627873950000|2021-08-02 03:12:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1627873970000|2021-08-02 03:12:50|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|3
1627874000000|2021-08-02 03:13:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1627874030000|2021-08-02 03:13:50|3026.4|3020.4|3026.9|3020.9|3026.9|3020.9|3026.4|3020.4|2
1627874040000|2021-08-02 03:14:00|3026.6|3020.6|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|2
1627874050000|2021-08-02 03:14:10|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|2
1627874080000|2021-08-02 03:14:40|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1627874090000|2021-08-02 03:14:50|3028.1|3022.1|3029.3|3023.3|3029.3|3023.3|3028.1|3022.1|3
1627874120000|2021-08-02 03:15:20|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|2
1627874200000|2021-08-02 03:16:40|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1627874360000|2021-08-02 03:19:20|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|2
1627874370000|2021-08-02 03:19:30|3029.6|3023.6|3028.8|3022.8|3029.6|3023.6|3028.8|3022.8|3
1627874410000|2021-08-02 03:20:10|3028.9|3022.9|3029.6|3023.6|3029.6|3023.6|3028.9|3022.9|2
1627874450000|2021-08-02 03:20:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1627874530000|2021-08-02 03:22:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627874550000|2021-08-02 03:22:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1627874570000|2021-08-02 03:22:50|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3030.3|3024.3|3
1627874590000|2021-08-02 03:23:10|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|3
1627874600000|2021-08-02 03:23:20|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|2
1627874610000|2021-08-02 03:23:30|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1627874630000|2021-08-02 03:23:50|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1627874640000|2021-08-02 03:24:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1627874650000|2021-08-02 03:24:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627874680000|2021-08-02 03:24:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1627874800000|2021-08-02 03:26:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627874820000|2021-08-02 03:27:00|3031.6|3025.6|3031.9|3025.9|3032.1|3026.1|3031.6|3025.6|3
1627874830000|2021-08-02 03:27:10|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1627874850000|2021-08-02 03:27:30|3032.1|3026.1|3032.9|3026.9|3032.9|3026.9|3032.1|3026.1|3
1627874860000|2021-08-02 03:27:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627874870000|2021-08-02 03:27:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627874880000|2021-08-02 03:28:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627874900000|2021-08-02 03:28:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1627874940000|2021-08-02 03:29:00|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1627874960000|2021-08-02 03:29:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1627875000000|2021-08-02 03:30:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1627875200000|2021-08-02 03:33:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1627875210000|2021-08-02 03:33:30|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|2
1627875300000|2021-08-02 03:35:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1627876690000|2021-08-02 03:58:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627877640000|2021-08-02 04:14:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627877650000|2021-08-02 04:14:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627878000000|2021-08-02 04:20:00|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1627878060000|2021-08-02 04:21:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627878380000|2021-08-02 04:26:20|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1627879200000|2021-08-02 04:40:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627879580000|2021-08-02 04:46:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627880110000|2021-08-02 04:55:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627880170000|2021-08-02 04:56:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1627880280000|2021-08-02 04:58:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627880420000|2021-08-02 05:00:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627880520000|2021-08-02 05:02:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627880530000|2021-08-02 05:02:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627880580000|2021-08-02 05:03:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627880750000|2021-08-02 05:05:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627881020000|2021-08-02 05:10:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1627881980000|2021-08-02 05:26:20|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1627882070000|2021-08-02 05:27:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1627882200000|2021-08-02 05:30:00|3033.1|3027.1|3037.3|3031.3|3037.3|3031.3|3033.1|3027.1|8
1627882210000|2021-08-02 05:30:10|3037.5|3031.5|3038.5|3032.5|3038.6|3032.6|3037.5|3031.5|5
1627882230000|2021-08-02 05:30:30|3038.9|3032.9|3039.5|3033.5|3039.8|3033.8|3038.9|3032.9|4
1627882240000|2021-08-02 05:30:40|3039.6|3033.6|3040|3034|3040.3|3034.3|3039.6|3033.6|6
1627882250000|2021-08-02 05:30:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627882270000|2021-08-02 05:31:10|3040.1|3034.1|3040|3034|3040.3|3034.3|3039.8|3033.8|9
1627882280000|2021-08-02 05:31:20|3040.4|3034.4|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|3
1627882310000|2021-08-02 05:31:50|3039.4|3033.4|3039.9|3033.9|3039.9|3033.9|3039|3033|5
1627882320000|2021-08-02 05:32:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1627882340000|2021-08-02 05:32:20|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.5|3034.5|5
1627882350000|2021-08-02 05:32:30|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|2
1627882360000|2021-08-02 05:32:40|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|7
1627882370000|2021-08-02 05:32:50|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1627882380000|2021-08-02 05:33:00|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042|3036|6
1627882390000|2021-08-02 05:33:10|3042.3|3036.3|3041.9|3035.9|3042.3|3036.3|3041.9|3035.9|4
1627882400000|2021-08-02 05:33:20|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042|3036|7
1627882410000|2021-08-02 05:33:30|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1627882420000|2021-08-02 05:33:40|3042.6|3036.6|3042|3036|3042.6|3036.6|3042|3036|6
1627882440000|2021-08-02 05:34:00|3042.1|3036.1|3042|3036|3042.4|3036.4|3042|3036|8
1627882450000|2021-08-02 05:34:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1627882460000|2021-08-02 05:34:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627882480000|2021-08-02 05:34:40|3041|3035|3041|3035|3041|3035|3040.8|3034.8|3
1627882490000|2021-08-02 05:34:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627882500000|2021-08-02 05:35:00|3041.5|3035.5|3042|3036|3042.4|3036.4|3041.5|3035.5|7
1627882510000|2021-08-02 05:35:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627882530000|2021-08-02 05:35:30|3042.4|3036.4|3042.3|3036.3|3042.6|3036.6|3042.3|3036.3|6
1627882540000|2021-08-02 05:35:40|3042|3036|3042.4|3036.4|3042.4|3036.4|3042|3036|3
1627882560000|2021-08-02 05:36:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|5
1627882570000|2021-08-02 05:36:10|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627882580000|2021-08-02 05:36:20|3042.1|3036.1|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|2
1627882590000|2021-08-02 05:36:30|3041.5|3035.5|3040.4|3034.4|3041.5|3035.5|3040.4|3034.4|8
1627882600000|2021-08-02 05:36:40|3040.9|3034.9|3040.3|3034.3|3041.8|3035.8|3040.3|3034.3|9
1627882610000|2021-08-02 05:36:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1627882620000|2021-08-02 05:37:00|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1627882630000|2021-08-02 05:37:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627882650000|2021-08-02 05:37:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627882670000|2021-08-02 05:37:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1627882710000|2021-08-02 05:38:30|3040.6|3034.6|3040|3034|3040.6|3034.6|3039.8|3033.8|3
1627882740000|2021-08-02 05:39:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1627882820000|2021-08-02 05:40:20|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1627882940000|2021-08-02 05:42:20|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|3
1627882950000|2021-08-02 05:42:30|3041.8|3035.8|3041.9|3035.9|3041.9|3035.9|3041.8|3035.8|2
1627882980000|2021-08-02 05:43:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627883030000|2021-08-02 05:43:50|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1627883040000|2021-08-02 05:44:00|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1627883050000|2021-08-02 05:44:10|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|4
1627883100000|2021-08-02 05:45:00|3042.4|3036.4|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|3
1627883110000|2021-08-02 05:45:10|3042.6|3036.6|3042|3036|3042.6|3036.6|3042|3036|4
1627883130000|2021-08-02 05:45:30|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627883150000|2021-08-02 05:45:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1627883180000|2021-08-02 05:46:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627883190000|2021-08-02 05:46:30|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041|3035|4
1627883200000|2021-08-02 05:46:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3040.8|3034.8|4
1627883210000|2021-08-02 05:46:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627883220000|2021-08-02 05:47:00|3042|3036|3042|3036|3042.4|3036.4|3042|3036|4
1627883230000|2021-08-02 05:47:10|3042.1|3036.1|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|4
1627883240000|2021-08-02 05:47:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627883250000|2021-08-02 05:47:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1627883260000|2021-08-02 05:47:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627883280000|2021-08-02 05:48:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627883290000|2021-08-02 05:48:10|3042.4|3036.4|3042|3036|3042.4|3036.4|3042|3036|2
1627883300000|2021-08-02 05:48:20|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.3|3035.3|5
1627883310000|2021-08-02 05:48:30|3041.8|3035.8|3041.8|3035.8|3042|3036|3041.8|3035.8|3
1627883320000|2021-08-02 05:48:40|3041.4|3035.4|3041|3035|3041.4|3035.4|3041|3035|2
1627883340000|2021-08-02 05:49:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1627883360000|2021-08-02 05:49:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627883410000|2021-08-02 05:50:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1627883420000|2021-08-02 05:50:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627883450000|2021-08-02 05:50:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627883470000|2021-08-02 05:51:10|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|2
1627883480000|2021-08-02 05:51:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627883500000|2021-08-02 05:51:40|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1627883520000|2021-08-02 05:52:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627883540000|2021-08-02 05:52:20|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1627883550000|2021-08-02 05:52:30|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1627883600000|2021-08-02 05:53:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627883610000|2021-08-02 05:53:30|3042.1|3036.1|3041.4|3035.4|3042.1|3036.1|3041.4|3035.4|4
1627883620000|2021-08-02 05:53:40|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1627883630000|2021-08-02 05:53:50|3041.4|3035.4|3040.8|3034.8|3041.4|3035.4|3040.8|3034.8|4
1627883640000|2021-08-02 05:54:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1627883690000|2021-08-02 05:54:50|3041.6|3035.6|3041|3035|3041.6|3035.6|3041|3035|4
1627883700000|2021-08-02 05:55:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627883710000|2021-08-02 05:55:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627883780000|2021-08-02 05:56:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627883800000|2021-08-02 05:56:40|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.5|3034.5|4
1627883820000|2021-08-02 05:57:00|3041|3035|3040.8|3034.8|3041.5|3035.5|3040.5|3034.5|6
1627883850000|2021-08-02 05:57:30|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627883860000|2021-08-02 05:57:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627883880000|2021-08-02 05:58:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627883890000|2021-08-02 05:58:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627883910000|2021-08-02 05:58:30|3040.5|3034.5|3040.8|3034.8|3041|3035|3040.5|3034.5|6
1627883920000|2021-08-02 05:58:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|4
1627883930000|2021-08-02 05:58:50|3041|3035|3040.3|3034.3|3041|3035|3040.3|3034.3|4
1627883940000|2021-08-02 05:59:00|3040.5|3034.5|3041.8|3035.8|3042|3036|3040.5|3034.5|5
1627883950000|2021-08-02 05:59:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627883960000|2021-08-02 05:59:20|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1627883970000|2021-08-02 05:59:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627883980000|2021-08-02 05:59:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1627883990000|2021-08-02 05:59:50|3040|3034|3039.8|3033.8|3040|3034|3039.5|3033.5|4
1627884000000|2021-08-02 06:00:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627884010000|2021-08-02 06:00:10|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1627884020000|2021-08-02 06:00:20|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1627884030000|2021-08-02 06:00:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627884050000|2021-08-02 06:00:50|3039.8|3033.8|3039.1|3033.1|3039.8|3033.8|3039.1|3033.1|3
1627884060000|2021-08-02 06:01:00|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1627884070000|2021-08-02 06:01:10|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|2
1627884080000|2021-08-02 06:01:20|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|6
1627884090000|2021-08-02 06:01:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1627884100000|2021-08-02 06:01:40|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627884110000|2021-08-02 06:01:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627884150000|2021-08-02 06:02:30|3037|3031|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|4
1627884160000|2021-08-02 06:02:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1627884180000|2021-08-02 06:03:00|3037.3|3031.3|3038|3032|3038.3|3032.3|3037.3|3031.3|4
1627884190000|2021-08-02 06:03:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627884230000|2021-08-02 06:03:50|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627884250000|2021-08-02 06:04:10|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1627884260000|2021-08-02 06:04:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627884270000|2021-08-02 06:04:30|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1627884280000|2021-08-02 06:04:40|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1627884300000|2021-08-02 06:05:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1627884310000|2021-08-02 06:05:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1627884320000|2021-08-02 06:05:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1627884350000|2021-08-02 06:05:50|3039.4|3033.4|3038.9|3032.9|3039.4|3033.4|3038.9|3032.9|2
1627884360000|2021-08-02 06:06:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627884400000|2021-08-02 06:06:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627884450000|2021-08-02 06:07:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627884470000|2021-08-02 06:07:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627884530000|2021-08-02 06:08:50|3039.6|3033.6|3040|3034|3040|3034|3039.6|3033.6|3
1627884540000|2021-08-02 06:09:00|3040.3|3034.3|3040.4|3034.4|3040.5|3034.5|3040.3|3034.3|3
1627884550000|2021-08-02 06:09:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1627884560000|2021-08-02 06:09:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1627884570000|2021-08-02 06:09:30|3039.5|3033.5|3039.3|3033.3|3039.9|3033.9|3039.3|3033.3|3
1627884580000|2021-08-02 06:09:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1627884650000|2021-08-02 06:10:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1627884690000|2021-08-02 06:11:30|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|3
1627884700000|2021-08-02 06:11:40|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1627884710000|2021-08-02 06:11:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1627884860000|2021-08-02 06:14:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627884870000|2021-08-02 06:14:30|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1627884880000|2021-08-02 06:14:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627884930000|2021-08-02 06:15:30|3041.5|3035.5|3041.9|3035.9|3041.9|3035.9|3041.5|3035.5|2
1627884940000|2021-08-02 06:15:40|3042.1|3036.1|3042|3036|3042.1|3036.1|3042|3036|2
1627884950000|2021-08-02 06:15:50|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1627884960000|2021-08-02 06:16:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1627885020000|2021-08-02 06:17:00|3040.6|3034.6|3040.1|3034.1|3040.6|3034.6|3040.1|3034.1|2
1627885090000|2021-08-02 06:18:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627885140000|2021-08-02 06:19:00|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1627885160000|2021-08-02 06:19:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627885180000|2021-08-02 06:19:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627885190000|2021-08-02 06:19:50|3041|3035|3039.5|3033.5|3041|3035|3039.5|3033.5|3
1627885210000|2021-08-02 06:20:10|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1627885270000|2021-08-02 06:21:10|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1627885280000|2021-08-02 06:21:20|3038.1|3032.1|3037.9|3031.9|3038.1|3032.1|3037.9|3031.9|2
1627885290000|2021-08-02 06:21:30|3038|3032|3038.1|3032.1|3038.1|3032.1|3038|3032|2
1627885300000|2021-08-02 06:21:40|3038.4|3032.4|3038.3|3032.3|3038.4|3032.4|3038.3|3032.3|2
1627885320000|2021-08-02 06:22:00|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1627885330000|2021-08-02 06:22:10|3038|3032|3038|3032|3038|3032|3037.9|3031.9|3
1627885350000|2021-08-02 06:22:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1627885360000|2021-08-02 06:22:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1627885380000|2021-08-02 06:23:00|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|2
1627885390000|2021-08-02 06:23:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1627885400000|2021-08-02 06:23:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1627885410000|2021-08-02 06:23:30|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|5
1627885450000|2021-08-02 06:24:10|3034.9|3028.9|3035.8|3029.8|3035.8|3029.8|3034.9|3028.9|4
1627885460000|2021-08-02 06:24:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1627885500000|2021-08-02 06:25:00|3035.8|3029.8|3035.4|3029.4|3035.8|3029.8|3035.4|3029.4|3
1627885510000|2021-08-02 06:25:10|3035.1|3029.1|3034.5|3028.5|3035.1|3029.1|3034.5|3028.5|2
1627885520000|2021-08-02 06:25:20|3034.1|3028.1|3034|3028|3034.1|3028.1|3034|3028|2
1627885530000|2021-08-02 06:25:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3032.8|3026.8|8
1627885540000|2021-08-02 06:25:40|3033|3027|3032.5|3026.5|3033|3027|3032.3|3026.3|7
1627885550000|2021-08-02 06:25:50|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1627885590000|2021-08-02 06:26:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031|3025|5
1627885600000|2021-08-02 06:26:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1627885620000|2021-08-02 06:27:00|3030.8|3024.8|3029.9|3023.9|3030.8|3024.8|3029.9|3023.9|3
1627885640000|2021-08-02 06:27:20|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3030.3|3024.3|3
1627885690000|2021-08-02 06:28:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1627885700000|2021-08-02 06:28:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1627885760000|2021-08-02 06:29:20|3032.6|3026.6|3034|3028|3034|3028|3032.6|3026.6|4
1627885780000|2021-08-02 06:29:40|3033.9|3027.9|3033|3027|3033.9|3027.9|3033|3027|2
1627885800000|2021-08-02 06:30:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627885870000|2021-08-02 06:31:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1627885960000|2021-08-02 06:32:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1627885970000|2021-08-02 06:32:50|3033.6|3027.6|3034|3028|3034.5|3028.5|3033.6|3027.6|4
1627885990000|2021-08-02 06:33:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1627886000000|2021-08-02 06:33:20|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034|3028|6
1627886070000|2021-08-02 06:34:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627886090000|2021-08-02 06:34:50|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1627886110000|2021-08-02 06:35:10|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|2
1627886120000|2021-08-02 06:35:20|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1627886130000|2021-08-02 06:35:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627886140000|2021-08-02 06:35:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627886170000|2021-08-02 06:36:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1627886180000|2021-08-02 06:36:20|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1627886190000|2021-08-02 06:36:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1627886220000|2021-08-02 06:37:00|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1627886230000|2021-08-02 06:37:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1627886240000|2021-08-02 06:37:20|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1627886280000|2021-08-02 06:38:00|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|2
1627886290000|2021-08-02 06:38:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1627886300000|2021-08-02 06:38:20|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.9|3026.9|2
1627886310000|2021-08-02 06:38:30|3032.6|3026.6|3031|3025|3032.6|3026.6|3031|3025|6
1627886330000|2021-08-02 06:38:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1627886360000|2021-08-02 06:39:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627886390000|2021-08-02 06:39:50|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|2
1627886410000|2021-08-02 06:40:10|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|2
1627886430000|2021-08-02 06:40:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1627886550000|2021-08-02 06:42:30|3030.5|3024.5|3031.8|3025.8|3032.3|3026.3|3030.5|3024.5|5
1627886620000|2021-08-02 06:43:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1627886780000|2021-08-02 06:46:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1627886830000|2021-08-02 06:47:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1627886910000|2021-08-02 06:48:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1627886970000|2021-08-02 06:49:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627887020000|2021-08-02 06:50:20|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|4
1627887070000|2021-08-02 06:51:10|3031|3025|3029.9|3023.9|3031|3025|3029.9|3023.9|4
1627887080000|2021-08-02 06:51:20|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1627887090000|2021-08-02 06:51:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1627887140000|2021-08-02 06:52:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627887180000|2021-08-02 06:53:00|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1627887190000|2021-08-02 06:53:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1627887220000|2021-08-02 06:53:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1627887250000|2021-08-02 06:54:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1627887260000|2021-08-02 06:54:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1627887270000|2021-08-02 06:54:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627887290000|2021-08-02 06:54:50|3031|3025|3030|3024|3031|3025|3030|3024|4
1627887300000|2021-08-02 06:55:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|3
1627887360000|2021-08-02 06:56:00|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1627887390000|2021-08-02 06:56:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1627887410000|2021-08-02 06:56:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627887430000|2021-08-02 06:57:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1627887480000|2021-08-02 06:58:00|3030.5|3024.5|3030.5|3024.5|3030.6|3024.6|3030.5|3024.5|3
1627887490000|2021-08-02 06:58:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1627887500000|2021-08-02 06:58:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1627887510000|2021-08-02 06:58:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1627887520000|2021-08-02 06:58:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1627887540000|2021-08-02 06:59:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1627887560000|2021-08-02 06:59:20|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1627887570000|2021-08-02 06:59:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|3
1627887580000|2021-08-02 06:59:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1627887590000|2021-08-02 06:59:50|3029.5|3023.5|3029|3023|3029.5|3023.5|3028.8|3022.8|5
1627887600000|2021-08-02 07:00:00|3029.3|3023.3|3034.9|3028.9|3035.6|3029.6|3029.3|3023.3|7
1627887610000|2021-08-02 07:00:10|3034.6|3028.6|3034.9|3028.9|3034.9|3028.9|3032.9|3026.9|4
1627887620000|2021-08-02 07:00:20|3034.6|3028.6|3034.4|3028.4|3034.6|3028.6|3034.4|3028.4|2
1627887630000|2021-08-02 07:00:30|3034.6|3028.6|3035.6|3029.6|3035.6|3029.6|3034.6|3028.6|2
1627887640000|2021-08-02 07:00:40|3036.1|3030.1|3035.1|3029.1|3036.1|3030.1|3034.9|3028.9|5
1627887650000|2021-08-02 07:00:50|3035.4|3029.4|3036.6|3030.6|3036.6|3030.6|3035.4|3029.4|7
1627887660000|2021-08-02 07:01:00|3036.1|3030.1|3035.9|3029.9|3036.1|3030.1|3035.4|3029.4|7
1627887670000|2021-08-02 07:01:10|3035.6|3029.6|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|2
1627887680000|2021-08-02 07:01:20|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|2
1627887690000|2021-08-02 07:01:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627887700000|2021-08-02 07:01:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627887720000|2021-08-02 07:02:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627887730000|2021-08-02 07:02:10|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3036.9|3030.9|4
1627887760000|2021-08-02 07:02:40|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1627887770000|2021-08-02 07:02:50|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1627887780000|2021-08-02 07:03:00|3037.4|3031.4|3037.6|3031.6|3037.9|3031.9|3037.1|3031.1|5
1627887790000|2021-08-02 07:03:10|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|3
1627887800000|2021-08-02 07:03:20|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1627887830000|2021-08-02 07:03:50|3038.4|3032.4|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|4
1627887840000|2021-08-02 07:04:00|3037.9|3031.9|3037.8|3031.8|3037.9|3031.9|3037.8|3031.8|2
1627887850000|2021-08-02 07:04:10|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|2
1627887880000|2021-08-02 07:04:40|3038.9|3032.9|3040.4|3034.4|3040.4|3034.4|3038.9|3032.9|4
1627887900000|2021-08-02 07:05:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627887920000|2021-08-02 07:05:20|3040.4|3034.4|3039.6|3033.6|3040.4|3034.4|3039.6|3033.6|3
1627887940000|2021-08-02 07:05:40|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.1|3033.1|4
1627887950000|2021-08-02 07:05:50|3039.4|3033.4|3039.9|3033.9|3039.9|3033.9|3039.4|3033.4|5
1627887960000|2021-08-02 07:06:00|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1627887970000|2021-08-02 07:06:10|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1627887980000|2021-08-02 07:06:20|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1627887990000|2021-08-02 07:06:30|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1627888000000|2021-08-02 07:06:40|3039.4|3033.4|3039.1|3033.1|3040.1|3034.1|3039.1|3033.1|6
1627888020000|2021-08-02 07:07:00|3039.4|3033.4|3039.8|3033.8|3040.1|3034.1|3039.4|3033.4|4
1627888030000|2021-08-02 07:07:10|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1627888040000|2021-08-02 07:07:20|3039|3033|3039|3033|3039|3033|3038.5|3032.5|7
1627888050000|2021-08-02 07:07:30|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1627888060000|2021-08-02 07:07:40|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1627888070000|2021-08-02 07:07:50|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1627888080000|2021-08-02 07:08:00|3038.8|3032.8|3039|3033|3039|3033|3038.5|3032.5|4
1627888090000|2021-08-02 07:08:10|3039.3|3033.3|3039|3033|3039.3|3033.3|3038.8|3032.8|3
1627888100000|2021-08-02 07:08:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1627888110000|2021-08-02 07:08:30|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1627888120000|2021-08-02 07:08:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1627888130000|2021-08-02 07:08:50|3039.3|3033.3|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|4
1627888140000|2021-08-02 07:09:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1627888150000|2021-08-02 07:09:10|3040.6|3034.6|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|2
1627888190000|2021-08-02 07:09:50|3041.1|3035.1|3041.3|3035.3|3041.3|3035.3|3041.1|3035.1|2
1627888200000|2021-08-02 07:10:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627888210000|2021-08-02 07:10:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627888220000|2021-08-02 07:10:20|3041.1|3035.1|3041.3|3035.3|3041.3|3035.3|3041.1|3035.1|2
1627888230000|2021-08-02 07:10:30|3041.5|3035.5|3042.1|3036.1|3042.1|3036.1|3041.3|3035.3|4
1627888240000|2021-08-02 07:10:40|3042|3036|3042.1|3036.1|3042.6|3036.6|3042|3036|5
1627888260000|2021-08-02 07:11:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1627888270000|2021-08-02 07:11:10|3042.1|3036.1|3042|3036|3042.1|3036.1|3042|3036|2
1627888280000|2021-08-02 07:11:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042|3036|3
1627888290000|2021-08-02 07:11:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1627888300000|2021-08-02 07:11:40|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627888310000|2021-08-02 07:11:50|3042.4|3036.4|3042|3036|3042.4|3036.4|3041.5|3035.5|5
1627888320000|2021-08-02 07:12:00|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1627888330000|2021-08-02 07:12:10|3041.8|3035.8|3042|3036|3042|3036|3041.5|3035.5|4
1627888340000|2021-08-02 07:12:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627888350000|2021-08-02 07:12:30|3041.5|3035.5|3042.1|3036.1|3042.1|3036.1|3041.5|3035.5|4
1627888370000|2021-08-02 07:12:50|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|2
1627888380000|2021-08-02 07:13:00|3041.3|3035.3|3040.6|3034.6|3041.3|3035.3|3040.6|3034.6|4
1627888390000|2021-08-02 07:13:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1627888400000|2021-08-02 07:13:20|3040.3|3034.3|3037.3|3031.3|3040.3|3034.3|3037.3|3031.3|3
1627888430000|2021-08-02 07:13:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1627888440000|2021-08-02 07:14:00|3037.3|3031.3|3036|3030|3037.3|3031.3|3035.8|3029.8|7
1627888460000|2021-08-02 07:14:20|3036.1|3030.1|3037.3|3031.3|3037.3|3031.3|3036.1|3030.1|4
1627888470000|2021-08-02 07:14:30|3036.4|3030.4|3036|3030|3036.4|3030.4|3036|3030|2
1627888490000|2021-08-02 07:14:50|3036.1|3030.1|3035.8|3029.8|3036.1|3030.1|3035.8|3029.8|2
1627888500000|2021-08-02 07:15:00|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1627888510000|2021-08-02 07:15:10|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1627888520000|2021-08-02 07:15:20|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1627888560000|2021-08-02 07:16:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1627888580000|2021-08-02 07:16:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1627888600000|2021-08-02 07:16:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1627888620000|2021-08-02 07:17:00|3036.6|3030.6|3037.8|3031.8|3037.8|3031.8|3036.6|3030.6|3
1627888640000|2021-08-02 07:17:20|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627888680000|2021-08-02 07:18:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1627888690000|2021-08-02 07:18:10|3038.9|3032.9|3039|3033|3039|3033|3038.9|3032.9|2
1627888730000|2021-08-02 07:18:50|3039.3|3033.3|3037.8|3031.8|3039.3|3033.3|3037.8|3031.8|4
1627888740000|2021-08-02 07:19:00|3038|3032|3038|3032|3038|3032|3038|3032|1
1627888750000|2021-08-02 07:19:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627888770000|2021-08-02 07:19:30|3037.6|3031.6|3037.3|3031.3|3037.6|3031.6|3037.3|3031.3|2
1627888780000|2021-08-02 07:19:40|3037|3031|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|4
1627888810000|2021-08-02 07:20:10|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1627888820000|2021-08-02 07:20:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1627888860000|2021-08-02 07:21:00|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627888880000|2021-08-02 07:21:20|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1627888890000|2021-08-02 07:21:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627888910000|2021-08-02 07:21:50|3038|3032|3037.3|3031.3|3038|3032|3037.3|3031.3|3
1627888920000|2021-08-02 07:22:00|3037.5|3031.5|3037.6|3031.6|3037.6|3031.6|3037.5|3031.5|2
1627888930000|2021-08-02 07:22:10|3037.3|3031.3|3037.6|3031.6|3037.6|3031.6|3037.3|3031.3|2
1627888940000|2021-08-02 07:22:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627888970000|2021-08-02 07:22:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1627888990000|2021-08-02 07:23:10|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|3
1627889000000|2021-08-02 07:23:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627889020000|2021-08-02 07:23:40|3038.6|3032.6|3038.5|3032.5|3038.6|3032.6|3038.5|3032.5|2
1627889040000|2021-08-02 07:24:00|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1627889080000|2021-08-02 07:24:40|3038.9|3032.9|3038.5|3032.5|3038.9|3032.9|3038.5|3032.5|2
1627889120000|2021-08-02 07:25:20|3038.9|3032.9|3039|3033|3039.3|3033.3|3038.9|3032.9|3
1627889130000|2021-08-02 07:25:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627889150000|2021-08-02 07:25:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1627889160000|2021-08-02 07:26:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627889180000|2021-08-02 07:26:20|3039.4|3033.4|3038.8|3032.8|3039.4|3033.4|3038.8|3032.8|2
1627889210000|2021-08-02 07:26:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1627889220000|2021-08-02 07:27:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1627889230000|2021-08-02 07:27:10|3040|3034|3040|3034|3040.3|3034.3|3040|3034|3
1627889240000|2021-08-02 07:27:20|3039.8|3033.8|3039.8|3033.8|3040|3034|3039.8|3033.8|3
1627889250000|2021-08-02 07:27:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1627889310000|2021-08-02 07:28:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1627889320000|2021-08-02 07:28:40|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1627889330000|2021-08-02 07:28:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627889340000|2021-08-02 07:29:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1627889400000|2021-08-02 07:30:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627889410000|2021-08-02 07:30:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627889460000|2021-08-02 07:31:00|3038.4|3032.4|3037.6|3031.6|3038.4|3032.4|3037.6|3031.6|2
1627889470000|2021-08-02 07:31:10|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1627889480000|2021-08-02 07:31:20|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627889490000|2021-08-02 07:31:30|3037.8|3031.8|3038.1|3032.1|3038.1|3032.1|3037.8|3031.8|2
1627889520000|2021-08-02 07:32:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1627889530000|2021-08-02 07:32:10|3038.6|3032.6|3038.8|3032.8|3038.8|3032.8|3038.6|3032.6|2
1627889540000|2021-08-02 07:32:20|3038.9|3032.9|3037.8|3031.8|3038.9|3032.9|3037.8|3031.8|4
1627889550000|2021-08-02 07:32:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1627889560000|2021-08-02 07:32:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627889600000|2021-08-02 07:33:20|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1627889610000|2021-08-02 07:33:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|3
1627889640000|2021-08-02 07:34:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|4
1627889660000|2021-08-02 07:34:20|3038.9|3032.9|3039.3|3033.3|3039.3|3033.3|3038.9|3032.9|2
1627889670000|2021-08-02 07:34:30|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1627889680000|2021-08-02 07:34:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1627889690000|2021-08-02 07:34:50|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1627889700000|2021-08-02 07:35:00|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627889750000|2021-08-02 07:35:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1627889810000|2021-08-02 07:36:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627889840000|2021-08-02 07:37:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627889850000|2021-08-02 07:37:30|3041.8|3035.8|3042|3036|3042.1|3036.1|3041.8|3035.8|4
1627889860000|2021-08-02 07:37:40|3041.8|3035.8|3041.4|3035.4|3041.8|3035.8|3041.4|3035.4|2
1627889890000|2021-08-02 07:38:10|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|2
1627889920000|2021-08-02 07:38:40|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|2
1627889960000|2021-08-02 07:39:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042|3036|3
1627889970000|2021-08-02 07:39:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1627889980000|2021-08-02 07:39:40|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627890020000|2021-08-02 07:40:20|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1627890040000|2021-08-02 07:40:40|3041.4|3035.4|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|2
1627890050000|2021-08-02 07:40:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627890070000|2021-08-02 07:41:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|3
1627890080000|2021-08-02 07:41:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627890100000|2021-08-02 07:41:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627890120000|2021-08-02 07:42:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1627890140000|2021-08-02 07:42:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627890150000|2021-08-02 07:42:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627890160000|2021-08-02 07:42:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627890170000|2021-08-02 07:42:50|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627890240000|2021-08-02 07:44:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1627890250000|2021-08-02 07:44:10|3041.6|3035.6|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1627890260000|2021-08-02 07:44:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627890290000|2021-08-02 07:44:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1627890300000|2021-08-02 07:45:00|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1627890370000|2021-08-02 07:46:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1627890400000|2021-08-02 07:46:40|3042.1|3036.1|3042|3036|3042.1|3036.1|3042|3036|2
1627890430000|2021-08-02 07:47:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627890450000|2021-08-02 07:47:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1627890490000|2021-08-02 07:48:10|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627890500000|2021-08-02 07:48:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|4
1627890510000|2021-08-02 07:48:30|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|3
1627890520000|2021-08-02 07:48:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1627890530000|2021-08-02 07:48:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627890560000|2021-08-02 07:49:20|3041.9|3035.9|3041.5|3035.5|3041.9|3035.9|3041.5|3035.5|2
1627890600000|2021-08-02 07:50:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1627890640000|2021-08-02 07:50:40|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1627890650000|2021-08-02 07:50:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627890660000|2021-08-02 07:51:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1627890730000|2021-08-02 07:52:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1627890740000|2021-08-02 07:52:20|3041.8|3035.8|3042.1|3036.1|3042.1|3036.1|3041.5|3035.5|5
1627890770000|2021-08-02 07:52:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627890780000|2021-08-02 07:53:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627890820000|2021-08-02 07:53:40|3042.4|3036.4|3041.9|3035.9|3042.4|3036.4|3041.5|3035.5|5
1627890830000|2021-08-02 07:53:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627890850000|2021-08-02 07:54:10|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627890870000|2021-08-02 07:54:30|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627890880000|2021-08-02 07:54:40|3042|3036|3041.6|3035.6|3042|3036|3041.6|3035.6|2
1627890890000|2021-08-02 07:54:50|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1627890900000|2021-08-02 07:55:00|3042|3036|3042.1|3036.1|3042.1|3036.1|3041.8|3035.8|3
1627890910000|2021-08-02 07:55:10|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|2
1627890920000|2021-08-02 07:55:20|3041.1|3035.1|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|4
1627890950000|2021-08-02 07:55:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1627890960000|2021-08-02 07:56:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627890980000|2021-08-02 07:56:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1627890990000|2021-08-02 07:56:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1627891040000|2021-08-02 07:57:20|3040.9|3034.9|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|3
1627891060000|2021-08-02 07:57:40|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|5
1627891070000|2021-08-02 07:57:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1627891080000|2021-08-02 07:58:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627891100000|2021-08-02 07:58:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1627891110000|2021-08-02 07:58:30|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627891130000|2021-08-02 07:58:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627891160000|2021-08-02 07:59:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627891180000|2021-08-02 07:59:40|3041.5|3035.5|3041.9|3035.9|3041.9|3035.9|3041.5|3035.5|2
1627891200000|2021-08-02 08:00:00|3041.8|3035.8|3041.1|3035.1|3041.8|3035.8|3041|3035|4
1627891220000|2021-08-02 08:00:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1627891230000|2021-08-02 08:00:30|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|2
1627891280000|2021-08-02 08:01:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627891290000|2021-08-02 08:01:30|3042.1|3036.1|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|2
1627891310000|2021-08-02 08:01:50|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.8|3034.8|4
1627891320000|2021-08-02 08:02:00|3041.3|3035.3|3042.1|3036.1|3042.1|3036.1|3041.3|3035.3|2
1627891330000|2021-08-02 08:02:10|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1627891340000|2021-08-02 08:02:20|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1627891360000|2021-08-02 08:02:40|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1627891370000|2021-08-02 08:02:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627891380000|2021-08-02 08:03:00|3039.8|3033.8|3040.5|3034.5|3040.5|3034.5|3039.8|3033.8|3
1627891400000|2021-08-02 08:03:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627891410000|2021-08-02 08:03:30|3039.9|3033.9|3040.3|3034.3|3040.3|3034.3|3039.9|3033.9|2
1627891450000|2021-08-02 08:04:10|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|2
1627891460000|2021-08-02 08:04:20|3041.3|3035.3|3042.3|3036.3|3042.3|3036.3|3041.3|3035.3|6
1627891480000|2021-08-02 08:04:40|3042|3036|3042|3036|3042.1|3036.1|3042|3036|3
1627891560000|2021-08-02 08:06:00|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|3
1627891570000|2021-08-02 08:06:10|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.8|3034.8|3
1627891580000|2021-08-02 08:06:20|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|5
1627891590000|2021-08-02 08:06:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1627891600000|2021-08-02 08:06:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627891610000|2021-08-02 08:06:50|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1627891620000|2021-08-02 08:07:00|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1627891640000|2021-08-02 08:07:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1627891650000|2021-08-02 08:07:30|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1627891660000|2021-08-02 08:07:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1627891670000|2021-08-02 08:07:50|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|4
1627891680000|2021-08-02 08:08:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627891720000|2021-08-02 08:08:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1627891770000|2021-08-02 08:09:30|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1627891790000|2021-08-02 08:09:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627891800000|2021-08-02 08:10:00|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1627891810000|2021-08-02 08:10:10|3042.1|3036.1|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|2
1627891820000|2021-08-02 08:10:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627891870000|2021-08-02 08:11:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627891880000|2021-08-02 08:11:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627891900000|2021-08-02 08:11:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1627891920000|2021-08-02 08:12:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1627891930000|2021-08-02 08:12:10|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1627891950000|2021-08-02 08:12:30|3042.9|3036.9|3040.8|3034.8|3042.9|3036.9|3040.8|3034.8|4
1627891960000|2021-08-02 08:12:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627891970000|2021-08-02 08:12:50|3041|3035|3041.3|3035.3|3041.5|3035.5|3041|3035|3
1627891980000|2021-08-02 08:13:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|6
1627891990000|2021-08-02 08:13:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1627892000000|2021-08-02 08:13:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627892010000|2021-08-02 08:13:30|3041.3|3035.3|3039.5|3033.5|3041.3|3035.3|3039.5|3033.5|4
1627892020000|2021-08-02 08:13:40|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1627892040000|2021-08-02 08:14:00|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1627892070000|2021-08-02 08:14:30|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627892080000|2021-08-02 08:14:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627892090000|2021-08-02 08:14:50|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1627892100000|2021-08-02 08:15:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627892120000|2021-08-02 08:15:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627892140000|2021-08-02 08:15:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627892150000|2021-08-02 08:15:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|4
1627892200000|2021-08-02 08:16:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627892210000|2021-08-02 08:16:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627892240000|2021-08-02 08:17:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627892260000|2021-08-02 08:17:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627892290000|2021-08-02 08:18:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1627892310000|2021-08-02 08:18:30|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1627892330000|2021-08-02 08:18:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627892340000|2021-08-02 08:19:00|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.1|3036.1|6
1627892350000|2021-08-02 08:19:10|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1627892390000|2021-08-02 08:19:50|3042.6|3036.6|3042.8|3036.8|3042.8|3036.8|3042.6|3036.6|2
1627892400000|2021-08-02 08:20:00|3042.9|3036.9|3042.3|3036.3|3042.9|3036.9|3042.3|3036.3|2
1627892420000|2021-08-02 08:20:20|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|6
1627892430000|2021-08-02 08:20:30|3041|3035|3041.8|3035.8|3041.8|3035.8|3041|3035|3
1627892440000|2021-08-02 08:20:40|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|3
1627892450000|2021-08-02 08:20:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627892470000|2021-08-02 08:21:10|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627892520000|2021-08-02 08:22:00|3042.3|3036.3|3041.8|3035.8|3042.5|3036.5|3041.5|3035.5|5
1627892530000|2021-08-02 08:22:10|3041.5|3035.5|3040.3|3034.3|3041.5|3035.5|3040.3|3034.3|2
1627892540000|2021-08-02 08:22:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627892560000|2021-08-02 08:22:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1627892570000|2021-08-02 08:22:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627892580000|2021-08-02 08:23:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1627892620000|2021-08-02 08:23:40|3040.8|3034.8|3040|3034|3040.8|3034.8|3040|3034|2
1627892650000|2021-08-02 08:24:10|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1627892660000|2021-08-02 08:24:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1627892670000|2021-08-02 08:24:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627892680000|2021-08-02 08:24:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627892710000|2021-08-02 08:25:10|3042|3036|3042.1|3036.1|3042.1|3036.1|3042|3036|4
1627892730000|2021-08-02 08:25:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1627892740000|2021-08-02 08:25:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627892760000|2021-08-02 08:26:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1627892780000|2021-08-02 08:26:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627892800000|2021-08-02 08:26:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627892960000|2021-08-02 08:29:20|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|2
1627892970000|2021-08-02 08:29:30|3042.3|3036.3|3040.8|3034.8|3042.3|3036.3|3040.8|3034.8|5
1627892980000|2021-08-02 08:29:40|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1627892990000|2021-08-02 08:29:50|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627893000000|2021-08-02 08:30:00|3040.9|3034.9|3040.5|3034.5|3040.9|3034.9|3039.8|3033.8|7
1627893010000|2021-08-02 08:30:10|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3038.8|3032.8|4
1627893030000|2021-08-02 08:30:30|3039.5|3033.5|3036.3|3030.3|3039.8|3033.8|3036.3|3030.3|5
1627893040000|2021-08-02 08:30:40|3036.5|3030.5|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|2
1627893050000|2021-08-02 08:30:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1627893060000|2021-08-02 08:31:00|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|2
1627893070000|2021-08-02 08:31:10|3037.3|3031.3|3038.4|3032.4|3038.4|3032.4|3037.3|3031.3|3
1627893080000|2021-08-02 08:31:20|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1627893090000|2021-08-02 08:31:30|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1627893100000|2021-08-02 08:31:40|3038.3|3032.3|3037.4|3031.4|3038.3|3032.3|3037.4|3031.4|2
1627893110000|2021-08-02 08:31:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627893120000|2021-08-02 08:32:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1627893130000|2021-08-02 08:32:10|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1627893140000|2021-08-02 08:32:20|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|4
1627893180000|2021-08-02 08:33:00|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|4
1627893240000|2021-08-02 08:34:00|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1627893250000|2021-08-02 08:34:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627893280000|2021-08-02 08:34:40|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|2
1627893290000|2021-08-02 08:34:50|3037.5|3031.5|3035|3029|3037.5|3031.5|3034.8|3028.8|3
1627893340000|2021-08-02 08:35:40|3034.8|3028.8|3035|3029|3035.6|3029.6|3034.8|3028.8|3
1627893370000|2021-08-02 08:36:10|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627893420000|2021-08-02 08:37:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1627893440000|2021-08-02 08:37:20|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1627893460000|2021-08-02 08:37:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627893480000|2021-08-02 08:38:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1627893490000|2021-08-02 08:38:10|3035.6|3029.6|3034.8|3028.8|3035.6|3029.6|3034.8|3028.8|4
1627893520000|2021-08-02 08:38:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1627893530000|2021-08-02 08:38:50|3035.6|3029.6|3035.3|3029.3|3035.6|3029.6|3035.3|3029.3|2
1627893600000|2021-08-02 08:40:00|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|2
1627893610000|2021-08-02 08:40:10|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|4
1627893620000|2021-08-02 08:40:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627893630000|2021-08-02 08:40:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1627893660000|2021-08-02 08:41:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627893680000|2021-08-02 08:41:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627893710000|2021-08-02 08:41:50|3035.3|3029.3|3036.5|3030.5|3036.5|3030.5|3035.3|3029.3|2
1627893720000|2021-08-02 08:42:00|3036.9|3030.9|3039|3033|3039|3033|3036.9|3030.9|4
1627893730000|2021-08-02 08:42:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627893740000|2021-08-02 08:42:20|3039|3033|3039.4|3033.4|3039.4|3033.4|3039|3033|2
1627893770000|2021-08-02 08:42:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1627893780000|2021-08-02 08:43:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1627893810000|2021-08-02 08:43:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627893840000|2021-08-02 08:44:00|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3039.3|3033.3|3
1627893850000|2021-08-02 08:44:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1627893860000|2021-08-02 08:44:20|3039.3|3033.3|3039.6|3033.6|3039.6|3033.6|3039.3|3033.3|2
1627893870000|2021-08-02 08:44:30|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1627893890000|2021-08-02 08:44:50|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1627893900000|2021-08-02 08:45:00|3039.5|3033.5|3039.4|3033.4|3039.5|3033.5|3039.4|3033.4|2
1627893940000|2021-08-02 08:45:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1627893950000|2021-08-02 08:45:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1627893970000|2021-08-02 08:46:10|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627893980000|2021-08-02 08:46:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1627894020000|2021-08-02 08:47:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1627894040000|2021-08-02 08:47:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627894070000|2021-08-02 08:47:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1627894090000|2021-08-02 08:48:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1627894100000|2021-08-02 08:48:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627894120000|2021-08-02 08:48:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1627894130000|2021-08-02 08:48:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1627894140000|2021-08-02 08:49:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1627894150000|2021-08-02 08:49:10|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1627894200000|2021-08-02 08:50:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627894210000|2021-08-02 08:50:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627894220000|2021-08-02 08:50:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627894230000|2021-08-02 08:50:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1627894280000|2021-08-02 08:51:20|3041.8|3035.8|3041.9|3035.9|3041.9|3035.9|3041.8|3035.8|2
1627894310000|2021-08-02 08:51:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627894340000|2021-08-02 08:52:20|3041.9|3035.9|3042|3036|3042|3036|3041.8|3035.8|3
1627894350000|2021-08-02 08:52:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627894370000|2021-08-02 08:52:50|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1627894390000|2021-08-02 08:53:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1627894400000|2021-08-02 08:53:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627894420000|2021-08-02 08:53:40|3042.1|3036.1|3042.5|3036.5|3042.5|3036.5|3042.1|3036.1|3
1627894430000|2021-08-02 08:53:50|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1627894490000|2021-08-02 08:54:50|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|2
1627894510000|2021-08-02 08:55:10|3042.1|3036.1|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|3
1627894520000|2021-08-02 08:55:20|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.6|3035.6|2
1627894530000|2021-08-02 08:55:30|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1627894540000|2021-08-02 08:55:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627894570000|2021-08-02 08:56:10|3042.6|3036.6|3042.8|3036.8|3042.8|3036.8|3042.6|3036.6|2
1627894600000|2021-08-02 08:56:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627894610000|2021-08-02 08:56:50|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1627894640000|2021-08-02 08:57:20|3042.9|3036.9|3041.4|3035.4|3042.9|3036.9|3041.4|3035.4|2
1627894650000|2021-08-02 08:57:30|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.5|3035.5|2
1627894700000|2021-08-02 08:58:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1627894730000|2021-08-02 08:58:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1627894740000|2021-08-02 08:59:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627894760000|2021-08-02 08:59:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627894770000|2021-08-02 08:59:30|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1627894790000|2021-08-02 08:59:50|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1627894800000|2021-08-02 09:00:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627894850000|2021-08-02 09:00:50|3042.8|3036.8|3042.6|3036.6|3042.8|3036.8|3042.6|3036.6|2
1627894860000|2021-08-02 09:01:00|3042.4|3036.4|3041.9|3035.9|3042.4|3036.4|3041.9|3035.9|2
1627894880000|2021-08-02 09:01:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1627894890000|2021-08-02 09:01:30|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627894940000|2021-08-02 09:02:20|3042.6|3036.6|3042|3036|3042.8|3036.8|3042|3036|4
1627894950000|2021-08-02 09:02:30|3042.4|3036.4|3041.8|3035.8|3042.4|3036.4|3041.8|3035.8|4
1627894960000|2021-08-02 09:02:40|3041.9|3035.9|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|5
1627895000000|2021-08-02 09:03:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042|3036|3
1627895010000|2021-08-02 09:03:30|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627895020000|2021-08-02 09:03:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627895040000|2021-08-02 09:04:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627895070000|2021-08-02 09:04:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627895080000|2021-08-02 09:04:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1627895090000|2021-08-02 09:04:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627895100000|2021-08-02 09:05:00|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1627895110000|2021-08-02 09:05:10|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.8|3035.8|4
1627895130000|2021-08-02 09:05:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1627895140000|2021-08-02 09:05:40|3041.3|3035.3|3041.6|3035.6|3041.6|3035.6|3041|3035|6
1627895150000|2021-08-02 09:05:50|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|3
1627895160000|2021-08-02 09:06:00|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627895200000|2021-08-02 09:06:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627895210000|2021-08-02 09:06:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1627895220000|2021-08-02 09:07:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627895250000|2021-08-02 09:07:30|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1627895260000|2021-08-02 09:07:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1627895280000|2021-08-02 09:08:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1627895350000|2021-08-02 09:09:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627895400000|2021-08-02 09:10:00|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627895410000|2021-08-02 09:10:10|3042|3036|3042.4|3036.4|3042.4|3036.4|3042|3036|2
1627895420000|2021-08-02 09:10:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627895440000|2021-08-02 09:10:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627895490000|2021-08-02 09:11:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627895540000|2021-08-02 09:12:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627895550000|2021-08-02 09:12:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627895580000|2021-08-02 09:13:00|3042.8|3036.8|3041.6|3035.6|3042.8|3036.8|3041.6|3035.6|2
1627895590000|2021-08-02 09:13:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627895620000|2021-08-02 09:13:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627895640000|2021-08-02 09:14:00|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1627895670000|2021-08-02 09:14:30|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627895740000|2021-08-02 09:15:40|3042.6|3036.6|3042.8|3036.8|3042.8|3036.8|3042.6|3036.6|2
1627895800000|2021-08-02 09:16:40|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627895850000|2021-08-02 09:17:30|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|2
1627895860000|2021-08-02 09:17:40|3041.6|3035.6|3040.8|3034.8|3041.6|3035.6|3040.8|3034.8|4
1627895870000|2021-08-02 09:17:50|3040.4|3034.4|3039.8|3033.8|3040.4|3034.4|3039.8|3033.8|2
1627895910000|2021-08-02 09:18:30|3039.5|3033.5|3039.1|3033.1|3039.5|3033.5|3039.1|3033.1|3
1627895920000|2021-08-02 09:18:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1627895980000|2021-08-02 09:19:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1627895990000|2021-08-02 09:19:50|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1627896000000|2021-08-02 09:20:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1627896040000|2021-08-02 09:20:40|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1627896090000|2021-08-02 09:21:30|3040.8|3034.8|3040.9|3034.9|3041.1|3035.1|3040.8|3034.8|3
1627896100000|2021-08-02 09:21:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627896110000|2021-08-02 09:21:50|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1627896120000|2021-08-02 09:22:00|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627896130000|2021-08-02 09:22:10|3040.8|3034.8|3041|3035|3041|3035|3039.8|3033.8|4
1627896140000|2021-08-02 09:22:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627896150000|2021-08-02 09:22:30|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|2
1627896170000|2021-08-02 09:22:50|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.5|3035.5|2
1627896210000|2021-08-02 09:23:30|3041.3|3035.3|3040.9|3034.9|3041.3|3035.3|3040.9|3034.9|2
1627896220000|2021-08-02 09:23:40|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1627896240000|2021-08-02 09:24:00|3041|3035|3041|3035|3041.1|3035.1|3041|3035|3
1627896250000|2021-08-02 09:24:10|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1627896270000|2021-08-02 09:24:30|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1627896280000|2021-08-02 09:24:40|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1627896300000|2021-08-02 09:25:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896370000|2021-08-02 09:26:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041|3035|3
1627896390000|2021-08-02 09:26:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896400000|2021-08-02 09:26:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627896440000|2021-08-02 09:27:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627896460000|2021-08-02 09:27:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1627896480000|2021-08-02 09:28:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627896490000|2021-08-02 09:28:10|3042.1|3036.1|3042|3036|3042.1|3036.1|3042|3036|2
1627896520000|2021-08-02 09:28:40|3042.4|3036.4|3042.5|3036.5|3042.5|3036.5|3042.4|3036.4|2
1627896530000|2021-08-02 09:28:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627896560000|2021-08-02 09:29:20|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1627896580000|2021-08-02 09:29:40|3042.8|3036.8|3041.3|3035.3|3042.8|3036.8|3041.3|3035.3|4
1627896600000|2021-08-02 09:30:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896610000|2021-08-02 09:30:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627896700000|2021-08-02 09:31:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896720000|2021-08-02 09:32:00|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627896750000|2021-08-02 09:32:30|3041.5|3035.5|3042.1|3036.1|3042.1|3036.1|3041.5|3035.5|2
1627896760000|2021-08-02 09:32:40|3041.9|3035.9|3041.8|3035.8|3042.1|3036.1|3041.5|3035.5|4
1627896770000|2021-08-02 09:32:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896780000|2021-08-02 09:33:00|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|2
1627896800000|2021-08-02 09:33:20|3042|3036|3041|3035|3042|3036|3041|3035|2
1627896820000|2021-08-02 09:33:40|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|5
1627896830000|2021-08-02 09:33:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627896840000|2021-08-02 09:34:00|3041.3|3035.3|3041.6|3035.6|3041.6|3035.6|3041.3|3035.3|3
1627896870000|2021-08-02 09:34:30|3041.9|3035.9|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|4
1627896880000|2021-08-02 09:34:40|3041.9|3035.9|3041.8|3035.8|3041.9|3035.9|3041.8|3035.8|2
1627896910000|2021-08-02 09:35:10|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1627896950000|2021-08-02 09:35:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1627896980000|2021-08-02 09:36:20|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1627896990000|2021-08-02 09:36:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627897000000|2021-08-02 09:36:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627897010000|2021-08-02 09:36:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627897020000|2021-08-02 09:37:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627897040000|2021-08-02 09:37:20|3041.8|3035.8|3042.1|3036.1|3042.1|3036.1|3041.8|3035.8|3
1627897060000|2021-08-02 09:37:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627897070000|2021-08-02 09:37:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627897080000|2021-08-02 09:38:00|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627897110000|2021-08-02 09:38:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627897130000|2021-08-02 09:38:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627897140000|2021-08-02 09:39:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627897170000|2021-08-02 09:39:30|3041.9|3035.9|3041.5|3035.5|3041.9|3035.9|3041.3|3035.3|4
1627897180000|2021-08-02 09:39:40|3041.8|3035.8|3041.9|3035.9|3041.9|3035.9|3041.8|3035.8|2
1627897210000|2021-08-02 09:40:10|3042.1|3036.1|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|3
1627897240000|2021-08-02 09:40:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1627897260000|2021-08-02 09:41:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627897270000|2021-08-02 09:41:10|3042.8|3036.8|3042|3036|3042.8|3036.8|3042|3036|2
1627897290000|2021-08-02 09:41:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1627897310000|2021-08-02 09:41:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1627897330000|2021-08-02 09:42:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627897340000|2021-08-02 09:42:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627897350000|2021-08-02 09:42:30|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.5|3035.5|2
1627897360000|2021-08-02 09:42:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627897390000|2021-08-02 09:43:10|3041.9|3035.9|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|3
1627897430000|2021-08-02 09:43:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627897510000|2021-08-02 09:45:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627897550000|2021-08-02 09:45:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627897680000|2021-08-02 09:48:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1627897730000|2021-08-02 09:48:50|3043.3|3037.3|3044.8|3038.8|3044.8|3038.8|3043.3|3037.3|2
1627897740000|2021-08-02 09:49:00|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1627897770000|2021-08-02 09:49:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1627897860000|2021-08-02 09:51:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1627897870000|2021-08-02 09:51:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1627897900000|2021-08-02 09:51:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1627897910000|2021-08-02 09:51:50|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1627897920000|2021-08-02 09:52:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1627897940000|2021-08-02 09:52:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1627897950000|2021-08-02 09:52:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1627897960000|2021-08-02 09:52:40|3047.1|3041.1|3045.9|3039.9|3047.1|3041.1|3045.8|3039.8|4
1627897980000|2021-08-02 09:53:00|3046|3040|3047.6|3041.6|3047.6|3041.6|3046|3040|2
1627898030000|2021-08-02 09:53:50|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1627898060000|2021-08-02 09:54:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1627898090000|2021-08-02 09:54:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1627898110000|2021-08-02 09:55:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1627898120000|2021-08-02 09:55:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1627898130000|2021-08-02 09:55:30|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1627898140000|2021-08-02 09:55:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1627898210000|2021-08-02 09:56:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1627898220000|2021-08-02 09:57:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627898290000|2021-08-02 09:58:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1627898330000|2021-08-02 09:58:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627898390000|2021-08-02 09:59:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627898420000|2021-08-02 10:00:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1627898450000|2021-08-02 10:00:50|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1627898490000|2021-08-02 10:01:30|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1627898520000|2021-08-02 10:02:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1627898530000|2021-08-02 10:02:10|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1627898590000|2021-08-02 10:03:10|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627898610000|2021-08-02 10:03:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1627898640000|2021-08-02 10:04:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627898650000|2021-08-02 10:04:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627898670000|2021-08-02 10:04:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1627898700000|2021-08-02 10:05:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627898720000|2021-08-02 10:05:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1627898750000|2021-08-02 10:05:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627898760000|2021-08-02 10:06:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1627898800000|2021-08-02 10:06:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|6
1627898830000|2021-08-02 10:07:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627898900000|2021-08-02 10:08:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1627898930000|2021-08-02 10:08:50|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|3
1627898980000|2021-08-02 10:09:40|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899010000|2021-08-02 10:10:10|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627899040000|2021-08-02 10:10:40|3049.4|3043.4|3049.3|3043.3|3049.4|3043.4|3049.3|3043.3|2
1627899080000|2021-08-02 10:11:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1627899090000|2021-08-02 10:11:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1627899100000|2021-08-02 10:11:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627899110000|2021-08-02 10:11:50|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899160000|2021-08-02 10:12:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1627899210000|2021-08-02 10:13:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1627899240000|2021-08-02 10:14:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627899280000|2021-08-02 10:14:40|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899300000|2021-08-02 10:15:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627899320000|2021-08-02 10:15:20|3049.4|3043.4|3049.3|3043.3|3049.4|3043.4|3049.3|3043.3|2
1627899370000|2021-08-02 10:16:10|3049.4|3043.4|3049.3|3043.3|3049.4|3043.4|3049.3|3043.3|2
1627899400000|2021-08-02 10:16:40|3049.4|3043.4|3049.3|3043.3|3049.4|3043.4|3049.3|3043.3|2
1627899420000|2021-08-02 10:17:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1627899450000|2021-08-02 10:17:30|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|4
1627899530000|2021-08-02 10:18:50|3049.5|3043.5|3049.1|3043.1|3049.5|3043.5|3049|3043|10
1627899540000|2021-08-02 10:19:00|3048.9|3042.9|3049|3043|3049|3043|3048.9|3042.9|2
1627899580000|2021-08-02 10:19:40|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627899590000|2021-08-02 10:19:50|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1627899610000|2021-08-02 10:20:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899670000|2021-08-02 10:21:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1627899750000|2021-08-02 10:22:30|3049.6|3043.6|3048.8|3042.8|3049.6|3043.6|3048.8|3042.8|4
1627899760000|2021-08-02 10:22:40|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|4
1627899770000|2021-08-02 10:22:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627899780000|2021-08-02 10:23:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627899790000|2021-08-02 10:23:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899810000|2021-08-02 10:23:30|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627899830000|2021-08-02 10:23:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627899840000|2021-08-02 10:24:00|3049|3043|3049.1|3043.1|3049.1|3043.1|3049|3043|2
1627899880000|2021-08-02 10:24:40|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627899890000|2021-08-02 10:24:50|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1627899930000|2021-08-02 10:25:30|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1627899970000|2021-08-02 10:26:10|3049.4|3043.4|3049.1|3043.1|3049.4|3043.4|3049.1|3043.1|2
1627899980000|2021-08-02 10:26:20|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627900030000|2021-08-02 10:27:10|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900050000|2021-08-02 10:27:30|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.3|3043.3|3
1627900060000|2021-08-02 10:27:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627900070000|2021-08-02 10:27:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627900080000|2021-08-02 10:28:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900090000|2021-08-02 10:28:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627900210000|2021-08-02 10:30:10|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1627900230000|2021-08-02 10:30:30|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627900290000|2021-08-02 10:31:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1627900310000|2021-08-02 10:31:50|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1627900370000|2021-08-02 10:32:50|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1627900380000|2021-08-02 10:33:00|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1627900400000|2021-08-02 10:33:20|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1627900410000|2021-08-02 10:33:30|3049.9|3043.9|3049.6|3043.6|3049.9|3043.9|3049.6|3043.6|2
1627900450000|2021-08-02 10:34:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627900460000|2021-08-02 10:34:20|3049.3|3043.3|3048.9|3042.9|3049.3|3043.3|3048.9|3042.9|2
1627900560000|2021-08-02 10:36:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900620000|2021-08-02 10:37:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627900670000|2021-08-02 10:37:50|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900690000|2021-08-02 10:38:10|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627900780000|2021-08-02 10:39:40|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900810000|2021-08-02 10:40:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627900830000|2021-08-02 10:40:30|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1627900870000|2021-08-02 10:41:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627900880000|2021-08-02 10:41:20|3049.3|3043.3|3049.6|3043.6|3049.6|3043.6|3049.3|3043.3|2
1627900920000|2021-08-02 10:42:00|3049.9|3043.9|3049.1|3043.1|3049.9|3043.9|3049|3043|3
1627900930000|2021-08-02 10:42:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1627900950000|2021-08-02 10:42:30|3049.1|3043.1|3049|3043|3049.1|3043.1|3049|3043|2
1627900960000|2021-08-02 10:42:40|3049.1|3043.1|3049.4|3043.4|3049.4|3043.4|3049.1|3043.1|2
1627901050000|2021-08-02 10:44:10|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1627901110000|2021-08-02 10:45:10|3049.4|3043.4|3049|3043|3049.4|3043.4|3049|3043|2
1627901140000|2021-08-02 10:45:40|3049.1|3043.1|3049|3043|3049.1|3043.1|3049|3043|2
1627901160000|2021-08-02 10:46:00|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1627901170000|2021-08-02 10:46:10|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1627901180000|2021-08-02 10:46:20|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1627901220000|2021-08-02 10:47:00|3049.6|3043.6|3049.4|3043.4|3049.6|3043.6|3049.4|3043.4|2
1627901290000|2021-08-02 10:48:10|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1627901300000|2021-08-02 10:48:20|3047.9|3041.9|3048.6|3042.6|3048.6|3042.6|3047.9|3041.9|2
1627901340000|2021-08-02 10:49:00|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1627901350000|2021-08-02 10:49:10|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627901390000|2021-08-02 10:49:50|3049.1|3043.1|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|2
1627901440000|2021-08-02 10:50:40|3048.6|3042.6|3048.1|3042.1|3048.6|3042.6|3048.1|3042.1|2
1627901460000|2021-08-02 10:51:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1627901470000|2021-08-02 10:51:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1627901480000|2021-08-02 10:51:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1627901510000|2021-08-02 10:51:50|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1627901520000|2021-08-02 10:52:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1627901550000|2021-08-02 10:52:30|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1627901560000|2021-08-02 10:52:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1627901570000|2021-08-02 10:52:50|3048.6|3042.6|3048.3|3042.3|3048.6|3042.6|3048.3|3042.3|2
1627901600000|2021-08-02 10:53:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1627901640000|2021-08-02 10:54:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1627901660000|2021-08-02 10:54:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1627901670000|2021-08-02 10:54:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1627901700000|2021-08-02 10:55:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1627901720000|2021-08-02 10:55:20|3048|3042|3049.3|3043.3|3049.4|3043.4|3048|3042|3
1627901750000|2021-08-02 10:55:50|3049.4|3043.4|3050.1|3044.1|3050.1|3044.1|3049.4|3043.4|2
1627901760000|2021-08-02 10:56:00|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1627901770000|2021-08-02 10:56:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627901780000|2021-08-02 10:56:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1627901790000|2021-08-02 10:56:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627901810000|2021-08-02 10:56:50|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.9|3044.9|2
1627901850000|2021-08-02 10:57:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1627901900000|2021-08-02 10:58:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627901920000|2021-08-02 10:58:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1627901930000|2021-08-02 10:58:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1627901940000|2021-08-02 10:59:00|3051|3045|3051|3045|3051.3|3045.3|3051|3045|3
1627901950000|2021-08-02 10:59:10|3051.3|3045.3|3052.4|3046.4|3052.4|3046.4|3051.3|3045.3|3
1627901960000|2021-08-02 10:59:20|3052.5|3046.5|3054|3048|3054|3048|3052.5|3046.5|2
1627901970000|2021-08-02 10:59:30|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|3
1627901990000|2021-08-02 10:59:50|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1627902000000|2021-08-02 11:00:00|3053.8|3047.8|3052.3|3046.3|3053.8|3047.8|3052.3|3046.3|6
1627902010000|2021-08-02 11:00:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1627902030000|2021-08-02 11:00:30|3051.6|3045.6|3051.4|3045.4|3051.6|3045.6|3051.3|3045.3|3
1627902040000|2021-08-02 11:00:40|3052|3046|3052.5|3046.5|3052.8|3046.8|3052|3046|5
1627902050000|2021-08-02 11:00:50|3053|3047|3053.3|3047.3|3053.5|3047.5|3053|3047|3
1627902100000|2021-08-02 11:01:40|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1627902110000|2021-08-02 11:01:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1627902120000|2021-08-02 11:02:00|3052.3|3046.3|3052.3|3046.3|3052.4|3046.4|3052|3046|5
1627902130000|2021-08-02 11:02:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627902150000|2021-08-02 11:02:30|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1627902200000|2021-08-02 11:03:20|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1627902210000|2021-08-02 11:03:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1627902220000|2021-08-02 11:03:40|3052.3|3046.3|3052.6|3046.6|3052.6|3046.6|3052.3|3046.3|3
1627902230000|2021-08-02 11:03:50|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1627902260000|2021-08-02 11:04:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627902270000|2021-08-02 11:04:30|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.8|3046.8|3
1627902280000|2021-08-02 11:04:40|3052.5|3046.5|3051.3|3045.3|3052.5|3046.5|3051.3|3045.3|6
1627902300000|2021-08-02 11:05:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627902340000|2021-08-02 11:05:40|3051|3045|3052|3046|3052|3046|3051|3045|3
1627902350000|2021-08-02 11:05:50|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1627902360000|2021-08-02 11:06:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627902370000|2021-08-02 11:06:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627902380000|2021-08-02 11:06:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627902400000|2021-08-02 11:06:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1627902440000|2021-08-02 11:07:20|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|2
1627902480000|2021-08-02 11:08:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1627902500000|2021-08-02 11:08:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1627902510000|2021-08-02 11:08:30|3050.6|3044.6|3051.8|3045.8|3051.8|3045.8|3050.6|3044.6|3
1627902520000|2021-08-02 11:08:40|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|4
1627902550000|2021-08-02 11:09:10|3050.5|3044.5|3051|3045|3051|3045|3050.5|3044.5|3
1627902590000|2021-08-02 11:09:50|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1627902600000|2021-08-02 11:10:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1627902610000|2021-08-02 11:10:10|3051.3|3045.3|3050.9|3044.9|3051.3|3045.3|3050.9|3044.9|2
1627902630000|2021-08-02 11:10:30|3051.6|3045.6|3052.3|3046.3|3052.3|3046.3|3051.6|3045.6|2
1627902650000|2021-08-02 11:10:50|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1627902660000|2021-08-02 11:11:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1627902670000|2021-08-02 11:11:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1627902700000|2021-08-02 11:11:40|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1627902750000|2021-08-02 11:12:30|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1627902790000|2021-08-02 11:13:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627902800000|2021-08-02 11:13:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627902810000|2021-08-02 11:13:30|3052|3046|3051|3045|3052|3046|3051|3045|2
1627902840000|2021-08-02 11:14:00|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|2
1627902870000|2021-08-02 11:14:30|3050.5|3044.5|3049.5|3043.5|3050.5|3044.5|3049.5|3043.5|2
1627902880000|2021-08-02 11:14:40|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1627902890000|2021-08-02 11:14:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1627902900000|2021-08-02 11:15:00|3050.4|3044.4|3050.5|3044.5|3050.5|3044.5|3050.4|3044.4|2
1627902910000|2021-08-02 11:15:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627902920000|2021-08-02 11:15:20|3051|3045|3051|3045|3051.1|3045.1|3051|3045|3
1627902940000|2021-08-02 11:15:40|3051.1|3045.1|3051|3045|3051.1|3045.1|3051|3045|2
1627902960000|2021-08-02 11:16:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1627903010000|2021-08-02 11:16:50|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1627903020000|2021-08-02 11:17:00|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3051.5|3045.5|5
1627903040000|2021-08-02 11:17:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627903050000|2021-08-02 11:17:30|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1627903080000|2021-08-02 11:18:00|3053.4|3047.4|3054.8|3048.8|3054.8|3048.8|3053.4|3047.4|3
1627903090000|2021-08-02 11:18:10|3055.1|3049.1|3055.4|3049.4|3055.4|3049.4|3055.1|3049.1|2
1627903100000|2021-08-02 11:18:20|3055.6|3049.6|3054.9|3048.9|3055.6|3049.6|3054.9|3048.9|3
1627903110000|2021-08-02 11:18:30|3055.1|3049.1|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|3
1627903140000|2021-08-02 11:19:00|3055.5|3049.5|3057.3|3051.3|3057.3|3051.3|3055.5|3049.5|2
1627903150000|2021-08-02 11:19:10|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1627903170000|2021-08-02 11:19:30|3057.3|3051.3|3057.4|3051.4|3057.4|3051.4|3057.3|3051.3|2
1627903180000|2021-08-02 11:19:40|3057.3|3051.3|3056.9|3050.9|3057.3|3051.3|3056.9|3050.9|3
1627903200000|2021-08-02 11:20:00|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1627903210000|2021-08-02 11:20:10|3057.4|3051.4|3056.9|3050.9|3057.4|3051.4|3056.9|3050.9|3
1627903220000|2021-08-02 11:20:20|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1627903240000|2021-08-02 11:20:40|3057.5|3051.5|3058.8|3052.8|3058.9|3052.9|3057.5|3051.5|4
1627903250000|2021-08-02 11:20:50|3058.9|3052.9|3058.8|3052.8|3058.9|3052.9|3058.8|3052.8|2
1627903260000|2021-08-02 11:21:00|3058.6|3052.6|3057.8|3051.8|3058.6|3052.6|3057.8|3051.8|5
1627903270000|2021-08-02 11:21:10|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1627903280000|2021-08-02 11:21:20|3056.9|3050.9|3056.8|3050.8|3056.9|3050.9|3056.5|3050.5|3
1627903290000|2021-08-02 11:21:30|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|3
1627903300000|2021-08-02 11:21:40|3056.8|3050.8|3057|3051|3057|3051|3056.5|3050.5|4
1627903310000|2021-08-02 11:21:50|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1627903320000|2021-08-02 11:22:00|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1627903340000|2021-08-02 11:22:20|3056.5|3050.5|3057.8|3051.8|3057.8|3051.8|3056.5|3050.5|2
1627903350000|2021-08-02 11:22:30|3058.3|3052.3|3058.3|3052.3|3058.9|3052.9|3058.3|3052.3|4
1627903360000|2021-08-02 11:22:40|3058|3052|3058.5|3052.5|3058.5|3052.5|3058|3052|3
1627903370000|2021-08-02 11:22:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1627903390000|2021-08-02 11:23:10|3058.9|3052.9|3060.5|3054.5|3060.8|3054.8|3058.9|3052.9|10
1627903400000|2021-08-02 11:23:20|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1627903410000|2021-08-02 11:23:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1627903420000|2021-08-02 11:23:40|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|3
1627903430000|2021-08-02 11:23:50|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1627903440000|2021-08-02 11:24:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061|3055|4
1627903450000|2021-08-02 11:24:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1627903460000|2021-08-02 11:24:20|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1627903470000|2021-08-02 11:24:30|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|3
1627903480000|2021-08-02 11:24:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1627903490000|2021-08-02 11:24:50|3061.3|3055.3|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|4
1627903500000|2021-08-02 11:25:00|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1627903510000|2021-08-02 11:25:10|3060.6|3054.6|3059.8|3053.8|3060.6|3054.6|3059.8|3053.8|4
1627903520000|2021-08-02 11:25:20|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.9|3052.9|9
1627903530000|2021-08-02 11:25:30|3059.3|3053.3|3058|3052|3059.3|3053.3|3058|3052|5
1627903540000|2021-08-02 11:25:40|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1627903550000|2021-08-02 11:25:50|3058|3052|3058.3|3052.3|3058.3|3052.3|3057.6|3051.6|5
1627903560000|2021-08-02 11:26:00|3058|3052|3056.5|3050.5|3058|3052|3056.3|3050.3|3
1627903570000|2021-08-02 11:26:10|3056.8|3050.8|3056.9|3050.9|3057.3|3051.3|3056.8|3050.8|3
1627903580000|2021-08-02 11:26:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056|3050|9
1627903600000|2021-08-02 11:26:40|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|4
1627903610000|2021-08-02 11:26:50|3056.3|3050.3|3056.5|3050.5|3056.6|3050.6|3056|3050|5
1627903630000|2021-08-02 11:27:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1627903650000|2021-08-02 11:27:30|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|3
1627903660000|2021-08-02 11:27:40|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1627903670000|2021-08-02 11:27:50|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1627903680000|2021-08-02 11:28:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1627903690000|2021-08-02 11:28:10|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1627903700000|2021-08-02 11:28:20|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|2
1627903710000|2021-08-02 11:28:30|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1627903720000|2021-08-02 11:28:40|3056.8|3050.8|3055.8|3049.8|3056.8|3050.8|3055.8|3049.8|4
1627903730000|2021-08-02 11:28:50|3055.4|3049.4|3055.3|3049.3|3055.4|3049.4|3055.3|3049.3|2
1627903740000|2021-08-02 11:29:00|3055|3049|3055|3049|3055|3049|3054.8|3048.8|5
1627903750000|2021-08-02 11:29:10|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1627903770000|2021-08-02 11:29:30|3055.8|3049.8|3056|3050|3056|3050|3055.3|3049.3|4
1627903780000|2021-08-02 11:29:40|3054.9|3048.9|3054.8|3048.8|3054.9|3048.9|3054.5|3048.5|3
1627903790000|2021-08-02 11:29:50|3055|3049|3055.3|3049.3|3055.5|3049.5|3055|3049|4
1627903800000|2021-08-02 11:30:00|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|4
1627903810000|2021-08-02 11:30:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1627903820000|2021-08-02 11:30:20|3057.3|3051.3|3056.3|3050.3|3057.4|3051.4|3056.3|3050.3|6
1627903830000|2021-08-02 11:30:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1627903840000|2021-08-02 11:30:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1627903850000|2021-08-02 11:30:50|3056.5|3050.5|3056|3050|3057.4|3051.4|3056|3050|6
1627903870000|2021-08-02 11:31:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1627903880000|2021-08-02 11:31:20|3055.9|3049.9|3055|3049|3055.9|3049.9|3054.4|3048.4|4
1627903890000|2021-08-02 11:31:30|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|2
1627903900000|2021-08-02 11:31:40|3054|3048|3055.5|3049.5|3055.8|3049.8|3054|3048|8
1627903910000|2021-08-02 11:31:50|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1627903920000|2021-08-02 11:32:00|3054.5|3048.5|3054.3|3048.3|3054.8|3048.8|3053.8|3047.8|5
1627903930000|2021-08-02 11:32:10|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|3
1627903940000|2021-08-02 11:32:20|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|3
1627903950000|2021-08-02 11:32:30|3056|3050|3055.9|3049.9|3056|3050|3055.9|3049.9|2
1627903960000|2021-08-02 11:32:40|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1627903970000|2021-08-02 11:32:50|3056|3050|3055.6|3049.6|3056|3050|3055.6|3049.6|3
1627903980000|2021-08-02 11:33:00|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.1|3048.1|6
1627903990000|2021-08-02 11:33:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1627904000000|2021-08-02 11:33:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1627904010000|2021-08-02 11:33:30|3055.3|3049.3|3056.8|3050.8|3057.6|3051.6|3055.3|3049.3|9
1627904040000|2021-08-02 11:34:00|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|6
1627904050000|2021-08-02 11:34:10|3058|3052|3058.5|3052.5|3058.5|3052.5|3058|3052|2
1627904060000|2021-08-02 11:34:20|3058.6|3052.6|3059|3053|3059.5|3053.5|3058.3|3052.3|8
1627904080000|2021-08-02 11:34:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1627904090000|2021-08-02 11:34:50|3059.5|3053.5|3058.1|3052.1|3059.5|3053.5|3058.1|3052.1|3
1627904100000|2021-08-02 11:35:00|3057.3|3051.3|3055.3|3049.3|3057.3|3051.3|3055.3|3049.3|6
1627904110000|2021-08-02 11:35:10|3054.4|3048.4|3055|3049|3055|3049|3054.4|3048.4|2
1627904120000|2021-08-02 11:35:20|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1627904150000|2021-08-02 11:35:50|3056|3050|3056.4|3050.4|3056.4|3050.4|3056|3050|2
1627904160000|2021-08-02 11:36:00|3055.8|3049.8|3054.3|3048.3|3055.8|3049.8|3053.8|3047.8|7
1627904170000|2021-08-02 11:36:10|3054|3048|3055|3049|3055|3049|3053.6|3047.6|6
1627904180000|2021-08-02 11:36:20|3055.5|3049.5|3055.5|3049.5|3056.1|3050.1|3055.5|3049.5|5
1627904190000|2021-08-02 11:36:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1627904200000|2021-08-02 11:36:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1627904220000|2021-08-02 11:37:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1627904290000|2021-08-02 11:38:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1627904300000|2021-08-02 11:38:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1627904310000|2021-08-02 11:38:30|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1627904320000|2021-08-02 11:38:40|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|4
1627904330000|2021-08-02 11:38:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1627904340000|2021-08-02 11:39:00|3055.6|3049.6|3053.8|3047.8|3055.6|3049.6|3053.8|3047.8|6
1627904350000|2021-08-02 11:39:10|3053.9|3047.9|3053.3|3047.3|3053.9|3047.9|3053.3|3047.3|3
1627904360000|2021-08-02 11:39:20|3053.5|3047.5|3054.5|3048.5|3054.5|3048.5|3053.5|3047.5|2
1627904400000|2021-08-02 11:40:00|3054.6|3048.6|3056|3050|3056|3050|3054.6|3048.6|3
1627904430000|2021-08-02 11:40:30|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|3
1627904450000|2021-08-02 11:40:50|3056.4|3050.4|3056.3|3050.3|3056.4|3050.4|3056.3|3050.3|2
1627904460000|2021-08-02 11:41:00|3055.5|3049.5|3054|3048|3055.5|3049.5|3053.3|3047.3|4
1627904500000|2021-08-02 11:41:40|3054.3|3048.3|3054.5|3048.5|3055.5|3049.5|3054.3|3048.3|6
1627904550000|2021-08-02 11:42:30|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|2
1627904560000|2021-08-02 11:42:40|3054|3048|3055.3|3049.3|3055.3|3049.3|3054|3048|3
1627904580000|2021-08-02 11:43:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1627904590000|2021-08-02 11:43:10|3055.3|3049.3|3054|3048|3055.3|3049.3|3054|3048|4
1627904600000|2021-08-02 11:43:20|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1627904610000|2021-08-02 11:43:30|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1627904630000|2021-08-02 11:43:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627904640000|2021-08-02 11:44:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627904650000|2021-08-02 11:44:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627904660000|2021-08-02 11:44:20|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1627904680000|2021-08-02 11:44:40|3051.3|3045.3|3051|3045|3051.5|3045.5|3051|3045|4
1627904690000|2021-08-02 11:44:50|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1627904700000|2021-08-02 11:45:00|3049.8|3043.8|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|4
1627904710000|2021-08-02 11:45:10|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1627904720000|2021-08-02 11:45:20|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1627904730000|2021-08-02 11:45:30|3051.4|3045.4|3052.1|3046.1|3052.1|3046.1|3051.4|3045.4|4
1627904750000|2021-08-02 11:45:50|3051.9|3045.9|3051.3|3045.3|3051.9|3045.9|3051.3|3045.3|2
1627904760000|2021-08-02 11:46:00|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1627904780000|2021-08-02 11:46:20|3050.3|3044.3|3049.6|3043.6|3050.3|3044.3|3049.6|3043.6|2
1627904800000|2021-08-02 11:46:40|3049.4|3043.4|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|3
1627904840000|2021-08-02 11:47:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1627904870000|2021-08-02 11:47:50|3049.9|3043.9|3050|3044|3050|3044|3049.9|3043.9|2
1627904900000|2021-08-02 11:48:20|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1627904910000|2021-08-02 11:48:30|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1627904930000|2021-08-02 11:48:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1627904940000|2021-08-02 11:49:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1627904980000|2021-08-02 11:49:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1627904990000|2021-08-02 11:49:50|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1627905000000|2021-08-02 11:50:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|4
1627905010000|2021-08-02 11:50:10|3050.3|3044.3|3049.9|3043.9|3050.3|3044.3|3049.8|3043.8|3
1627905030000|2021-08-02 11:50:30|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|4
1627905040000|2021-08-02 11:50:40|3050.8|3044.8|3051.3|3045.3|3052.3|3046.3|3050.8|3044.8|7
1627905080000|2021-08-02 11:51:20|3051|3045|3050.3|3044.3|3051|3045|3050.3|3044.3|2
1627905090000|2021-08-02 11:51:30|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1627905100000|2021-08-02 11:51:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1627905110000|2021-08-02 11:51:50|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|2
1627905120000|2021-08-02 11:52:00|3050.3|3044.3|3049.8|3043.8|3050.8|3044.8|3049.5|3043.5|5
1627905130000|2021-08-02 11:52:10|3050.3|3044.3|3050.5|3044.5|3051|3045|3049.3|3043.3|9
1627905140000|2021-08-02 11:52:20|3050.1|3044.1|3049.8|3043.8|3050.1|3044.1|3049.8|3043.8|2
1627905160000|2021-08-02 11:52:40|3050.3|3044.3|3051.5|3045.5|3051.5|3045.5|3050.3|3044.3|10
1627905170000|2021-08-02 11:52:50|3051.8|3045.8|3051|3045|3051.8|3045.8|3051|3045|3
1627905180000|2021-08-02 11:53:00|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|11
1627905210000|2021-08-02 11:53:30|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1627905220000|2021-08-02 11:53:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1627905230000|2021-08-02 11:53:50|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1627905240000|2021-08-02 11:54:00|3050.3|3044.3|3049.8|3043.8|3050.5|3044.5|3049.5|3043.5|8
1627905250000|2021-08-02 11:54:10|3050.3|3044.3|3050.4|3044.4|3050.4|3044.4|3050.3|3044.3|2
1627905280000|2021-08-02 11:54:40|3050.5|3044.5|3051.6|3045.6|3051.6|3045.6|3050.5|3044.5|3
1627905300000|2021-08-02 11:55:00|3051.4|3045.4|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|6
1627905310000|2021-08-02 11:55:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1627905320000|2021-08-02 11:55:20|3051.9|3045.9|3052.3|3046.3|3052.3|3046.3|3051.9|3045.9|3
1627905330000|2021-08-02 11:55:30|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1627905340000|2021-08-02 11:55:40|3052.8|3046.8|3053.8|3047.8|3053.8|3047.8|3052.8|3046.8|4
1627905350000|2021-08-02 11:55:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1627905360000|2021-08-02 11:56:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|4
1627905370000|2021-08-02 11:56:10|3055.4|3049.4|3055|3049|3055.4|3049.4|3055|3049|2
1627905380000|2021-08-02 11:56:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1627905390000|2021-08-02 11:56:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1627905410000|2021-08-02 11:56:50|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.6|3047.6|3
1627905420000|2021-08-02 11:57:00|3053|3047|3052|3046|3053|3047|3052|3046|5
1627905430000|2021-08-02 11:57:10|3051.8|3045.8|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|5
1627905440000|2021-08-02 11:57:20|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1627905450000|2021-08-02 11:57:30|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1627905460000|2021-08-02 11:57:40|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1627905490000|2021-08-02 11:58:10|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|2
1627905510000|2021-08-02 11:58:30|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1627905520000|2021-08-02 11:58:40|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1627905530000|2021-08-02 11:58:50|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1627905560000|2021-08-02 11:59:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1627905580000|2021-08-02 11:59:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1627905590000|2021-08-02 11:59:50|3053|3047|3053|3047|3053|3047|3053|3047|1
1627905600000|2021-08-02 12:00:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1627905610000|2021-08-02 12:00:10|3053|3047|3053|3047|3053|3047|3053|3047|1
1627905650000|2021-08-02 12:00:50|3052.9|3046.9|3053.3|3047.3|3053.3|3047.3|3052.9|3046.9|4
1627905660000|2021-08-02 12:01:00|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1627905670000|2021-08-02 12:01:10|3053.5|3047.5|3054|3048|3054.3|3048.3|3053.5|3047.5|4
1627905680000|2021-08-02 12:01:20|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|4
1627905690000|2021-08-02 12:01:30|3054.6|3048.6|3054.3|3048.3|3054.6|3048.6|3054.3|3048.3|3
1627905700000|2021-08-02 12:01:40|3054.5|3048.5|3055.6|3049.6|3055.8|3049.8|3054.5|3048.5|7
1627905710000|2021-08-02 12:01:50|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|3
1627905730000|2021-08-02 12:02:10|3057.1|3051.1|3057.8|3051.8|3057.8|3051.8|3057.1|3051.1|2
1627905740000|2021-08-02 12:02:20|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1627905760000|2021-08-02 12:02:40|3058|3052|3058|3052|3058|3052|3058|3052|1
1627905780000|2021-08-02 12:03:00|3058.3|3052.3|3059.6|3053.6|3059.6|3053.6|3058.3|3052.3|3
1627905790000|2021-08-02 12:03:10|3059.9|3053.9|3058.9|3052.9|3060.4|3054.4|3058.9|3052.9|4
1627905800000|2021-08-02 12:03:20|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|2
1627905810000|2021-08-02 12:03:30|3057.5|3051.5|3057.6|3051.6|3057.6|3051.6|3057.5|3051.5|2
1627905820000|2021-08-02 12:03:40|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.5|3051.5|9
1627905830000|2021-08-02 12:03:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|5
1627905840000|2021-08-02 12:04:00|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.4|3052.4|10
1627905860000|2021-08-02 12:04:20|3058.3|3052.3|3057.5|3051.5|3058.3|3052.3|3057.5|3051.5|4
1627905890000|2021-08-02 12:04:50|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1627905900000|2021-08-02 12:05:00|3057.4|3051.4|3057.8|3051.8|3057.8|3051.8|3057.4|3051.4|2
1627905910000|2021-08-02 12:05:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1627905920000|2021-08-02 12:05:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1627905940000|2021-08-02 12:05:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1627905950000|2021-08-02 12:05:50|3057.8|3051.8|3059|3053|3059|3053|3057.8|3051.8|3
1627905970000|2021-08-02 12:06:10|3058.8|3052.8|3058|3052|3058.8|3052.8|3058|3052|2
1627905980000|2021-08-02 12:06:20|3058.3|3052.3|3058.9|3052.9|3058.9|3052.9|3058.3|3052.3|2
1627905990000|2021-08-02 12:06:30|3058.8|3052.8|3057.9|3051.9|3058.8|3052.8|3057.9|3051.9|3
1627906000000|2021-08-02 12:06:40|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|2
1627906020000|2021-08-02 12:07:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1627906050000|2021-08-02 12:07:30|3056.9|3050.9|3056.3|3050.3|3056.9|3050.9|3056.3|3050.3|4
1627906060000|2021-08-02 12:07:40|3056|3050|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|5
1627906070000|2021-08-02 12:07:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1627906080000|2021-08-02 12:08:00|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1627906090000|2021-08-02 12:08:10|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|4
1627906110000|2021-08-02 12:08:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1627906120000|2021-08-02 12:08:40|3054.9|3048.9|3055|3049|3055|3049|3054.9|3048.9|2
1627906140000|2021-08-02 12:09:00|3055.3|3049.3|3056.1|3050.1|3056.1|3050.1|3055.3|3049.3|4
1627906150000|2021-08-02 12:09:10|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1627906160000|2021-08-02 12:09:20|3056.3|3050.3|3056.1|3050.1|3056.3|3050.3|3056.1|3050.1|2
1627906170000|2021-08-02 12:09:30|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1627906180000|2021-08-02 12:09:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1627906200000|2021-08-02 12:10:00|3056.3|3050.3|3055.9|3049.9|3056.5|3050.5|3055.9|3049.9|5
1627906210000|2021-08-02 12:10:10|3055.6|3049.6|3054.6|3048.6|3055.6|3049.6|3054.6|3048.6|2
1627906220000|2021-08-02 12:10:20|3054.4|3048.4|3053.9|3047.9|3054.4|3048.4|3053.9|3047.9|3
1627906230000|2021-08-02 12:10:30|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1627906240000|2021-08-02 12:10:40|3054|3048|3054|3048|3054|3048|3054|3048|1
1627906250000|2021-08-02 12:10:50|3054.3|3048.3|3053.5|3047.5|3054.5|3048.5|3053.5|3047.5|6
1627906260000|2021-08-02 12:11:00|3053.3|3047.3|3052.4|3046.4|3053.3|3047.3|3052.4|3046.4|3
1627906270000|2021-08-02 12:11:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1627906280000|2021-08-02 12:11:20|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|2
1627906290000|2021-08-02 12:11:30|3052.6|3046.6|3053.9|3047.9|3054|3048|3052.6|3046.6|7
1627906300000|2021-08-02 12:11:40|3053.6|3047.6|3052.9|3046.9|3053.6|3047.6|3052.9|3046.9|3
1627906320000|2021-08-02 12:12:00|3053.1|3047.1|3052.8|3046.8|3053.1|3047.1|3052.8|3046.8|3
1627906330000|2021-08-02 12:12:10|3052.6|3046.6|3052.5|3046.5|3052.6|3046.6|3052.3|3046.3|3
1627906360000|2021-08-02 12:12:40|3052.6|3046.6|3053|3047|3053|3047|3052.6|3046.6|2
1627906370000|2021-08-02 12:12:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1627906380000|2021-08-02 12:13:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.4|3047.4|3
1627906440000|2021-08-02 12:14:00|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|2
1627906450000|2021-08-02 12:14:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1627906470000|2021-08-02 12:14:30|3054.1|3048.1|3053|3047|3054.1|3048.1|3053|3047|4
1627906480000|2021-08-02 12:14:40|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|2
1627906500000|2021-08-02 12:15:00|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|3
1627906520000|2021-08-02 12:15:20|3053|3047|3052.3|3046.3|3053|3047|3052.3|3046.3|3
1627906530000|2021-08-02 12:15:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1627906540000|2021-08-02 12:15:40|3051.8|3045.8|3052.4|3046.4|3052.4|3046.4|3051.8|3045.8|4
1627906550000|2021-08-02 12:15:50|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1627906560000|2021-08-02 12:16:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1627906590000|2021-08-02 12:16:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1627906610000|2021-08-02 12:16:50|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1627906640000|2021-08-02 12:17:20|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|5
1627906650000|2021-08-02 12:17:30|3053.1|3047.1|3053.3|3047.3|3053.3|3047.3|3053.1|3047.1|2
1627906660000|2021-08-02 12:17:40|3053.1|3047.1|3052.9|3046.9|3053.3|3047.3|3052.9|3046.9|4
1627906670000|2021-08-02 12:17:50|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|5
1627906690000|2021-08-02 12:18:10|3052.1|3046.1|3052.8|3046.8|3053.3|3047.3|3052.1|3046.1|5
1627906700000|2021-08-02 12:18:20|3052.6|3046.6|3052.4|3046.4|3052.6|3046.6|3052.4|3046.4|2
1627906720000|2021-08-02 12:18:40|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1627906750000|2021-08-02 12:19:10|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1627906760000|2021-08-02 12:19:20|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|3
1627906770000|2021-08-02 12:19:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1627906780000|2021-08-02 12:19:40|3054.1|3048.1|3054.3|3048.3|3054.3|3048.3|3054.1|3048.1|2
1627906790000|2021-08-02 12:19:50|3054.1|3048.1|3053.3|3047.3|3054.1|3048.1|3053.3|3047.3|6
1627906800000|2021-08-02 12:20:00|3053|3047|3052|3046|3053|3047|3052|3046|6
1627906810000|2021-08-02 12:20:10|3052.5|3046.5|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|4
1627906820000|2021-08-02 12:20:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1627906830000|2021-08-02 12:20:30|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|2
1627906850000|2021-08-02 12:20:50|3052|3046|3052.8|3046.8|3052.8|3046.8|3052|3046|4
1627906870000|2021-08-02 12:21:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627906890000|2021-08-02 12:21:30|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1627906900000|2021-08-02 12:21:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|6
1627906910000|2021-08-02 12:21:50|3052|3046|3052.4|3046.4|3052.4|3046.4|3052|3046|3
1627906930000|2021-08-02 12:22:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1627906940000|2021-08-02 12:22:20|3052.8|3046.8|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|7
1627906950000|2021-08-02 12:22:30|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|3
1627906970000|2021-08-02 12:22:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1627906980000|2021-08-02 12:23:00|3051.3|3045.3|3052.3|3046.3|3052.3|3046.3|3051.3|3045.3|5
1627906990000|2021-08-02 12:23:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|4
1627907000000|2021-08-02 12:23:20|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1627907010000|2021-08-02 12:23:30|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1627907030000|2021-08-02 12:23:50|3052|3046|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|6
1627907040000|2021-08-02 12:24:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1627907050000|2021-08-02 12:24:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1627907070000|2021-08-02 12:24:30|3051.6|3045.6|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1627907080000|2021-08-02 12:24:40|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1627907090000|2021-08-02 12:24:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627907100000|2021-08-02 12:25:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1627907140000|2021-08-02 12:25:40|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1627907150000|2021-08-02 12:25:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627907160000|2021-08-02 12:26:00|3052|3046|3051.8|3045.8|3052|3046|3051.3|3045.3|6
1627907170000|2021-08-02 12:26:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1627907190000|2021-08-02 12:26:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627907200000|2021-08-02 12:26:40|3051.9|3045.9|3052|3046|3052.3|3046.3|3051.8|3045.8|5
1627907220000|2021-08-02 12:27:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627907230000|2021-08-02 12:27:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1627907240000|2021-08-02 12:27:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1627907280000|2021-08-02 12:28:00|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1627907290000|2021-08-02 12:28:10|3053.3|3047.3|3053.8|3047.8|3054|3048|3053.3|3047.3|4
1627907300000|2021-08-02 12:28:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1627907310000|2021-08-02 12:28:30|3054|3048|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|4
1627907320000|2021-08-02 12:28:40|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|2
1627907340000|2021-08-02 12:29:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1627907350000|2021-08-02 12:29:10|3055.8|3049.8|3056.1|3050.1|3056.3|3050.3|3055.8|3049.8|3
1627907360000|2021-08-02 12:29:20|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1627907370000|2021-08-02 12:29:30|3056.8|3050.8|3057.3|3051.3|3057.5|3051.5|3056.8|3050.8|6
1627907380000|2021-08-02 12:29:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1627907390000|2021-08-02 12:29:50|3057.4|3051.4|3057|3051|3057.4|3051.4|3057|3051|2
1627907400000|2021-08-02 12:30:00|3056.8|3050.8|3056.5|3050.5|3057|3051|3056.5|3050.5|4
1627907410000|2021-08-02 12:30:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1627907440000|2021-08-02 12:30:40|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.1|3049.1|5
1627907470000|2021-08-02 12:31:10|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1627907490000|2021-08-02 12:31:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1627907500000|2021-08-02 12:31:40|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|3
1627907520000|2021-08-02 12:32:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1627907530000|2021-08-02 12:32:10|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|2
1627907540000|2021-08-02 12:32:20|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1627907550000|2021-08-02 12:32:30|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.4|3049.4|5
1627907560000|2021-08-02 12:32:40|3055.4|3049.4|3054.4|3048.4|3055.4|3049.4|3054|3048|5
1627907570000|2021-08-02 12:32:50|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1627907580000|2021-08-02 12:33:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1627907590000|2021-08-02 12:33:10|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|5
1627907610000|2021-08-02 12:33:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1627907630000|2021-08-02 12:33:50|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|4
1627907660000|2021-08-02 12:34:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1627907670000|2021-08-02 12:34:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1627907680000|2021-08-02 12:34:40|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|6
1627907690000|2021-08-02 12:34:50|3055|3049|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|3
1627907700000|2021-08-02 12:35:00|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|4
1627907710000|2021-08-02 12:35:10|3055.8|3049.8|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|11
1627907720000|2021-08-02 12:35:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1627907730000|2021-08-02 12:35:30|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1627907750000|2021-08-02 12:35:50|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1627907760000|2021-08-02 12:36:00|3055.4|3049.4|3055.5|3049.5|3055.5|3049.5|3055.4|3049.4|2
1627907770000|2021-08-02 12:36:10|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1627907780000|2021-08-02 12:36:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1627907830000|2021-08-02 12:37:10|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1627907840000|2021-08-02 12:37:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|4
1627907850000|2021-08-02 12:37:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1627907860000|2021-08-02 12:37:40|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1627907870000|2021-08-02 12:37:50|3055.9|3049.9|3054.8|3048.8|3055.9|3049.9|3054.8|3048.8|5
1627907880000|2021-08-02 12:38:00|3054.5|3048.5|3055|3049|3055|3049|3054.4|3048.4|4
1627907900000|2021-08-02 12:38:20|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1627907930000|2021-08-02 12:38:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1627907940000|2021-08-02 12:39:00|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3054.8|3048.8|3
1627907950000|2021-08-02 12:39:10|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1627907960000|2021-08-02 12:39:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1627907970000|2021-08-02 12:39:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1627907980000|2021-08-02 12:39:40|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|9
1627907990000|2021-08-02 12:39:50|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|2
1627908040000|2021-08-02 12:40:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1627908060000|2021-08-02 12:41:00|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|3
1627908070000|2021-08-02 12:41:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1627908080000|2021-08-02 12:41:20|3055.9|3049.9|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|3
1627908090000|2021-08-02 12:41:30|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1627908100000|2021-08-02 12:41:40|3054.9|3048.9|3055.8|3049.8|3055.8|3049.8|3054.9|3048.9|2
1627908120000|2021-08-02 12:42:00|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1627908140000|2021-08-02 12:42:20|3055.9|3049.9|3054.5|3048.5|3055.9|3049.9|3054.5|3048.5|3
1627908150000|2021-08-02 12:42:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1627908160000|2021-08-02 12:42:40|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|2
1627908170000|2021-08-02 12:42:50|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|3
1627908180000|2021-08-02 12:43:00|3055.4|3049.4|3054.8|3048.8|3055.4|3049.4|3054.8|3048.8|4
1627908190000|2021-08-02 12:43:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1627908200000|2021-08-02 12:43:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1627908210000|2021-08-02 12:43:30|3055.5|3049.5|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|3
1627908230000|2021-08-02 12:43:50|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|3
1627908270000|2021-08-02 12:44:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1627908340000|2021-08-02 12:45:40|3056|3050|3056.8|3050.8|3056.8|3050.8|3056|3050|5
1627908360000|2021-08-02 12:46:00|3056.5|3050.5|3056.4|3050.4|3056.5|3050.5|3056.4|3050.4|2
1627908370000|2021-08-02 12:46:10|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1627908380000|2021-08-02 12:46:20|3055.9|3049.9|3056.3|3050.3|3056.3|3050.3|3055.9|3049.9|3
1627908400000|2021-08-02 12:46:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1627908430000|2021-08-02 12:47:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1627908440000|2021-08-02 12:47:20|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1627908450000|2021-08-02 12:47:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1627908480000|2021-08-02 12:48:00|3056.8|3050.8|3055.8|3049.8|3056.8|3050.8|3055.8|3049.8|4
1627908510000|2021-08-02 12:48:30|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1627908530000|2021-08-02 12:48:50|3055.3|3049.3|3055|3049|3055.5|3049.5|3055|3049|3
1627908550000|2021-08-02 12:49:10|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1627908570000|2021-08-02 12:49:30|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|3
1627908580000|2021-08-02 12:49:40|3055|3049|3052.3|3046.3|3055|3049|3052.3|3046.3|3
1627908600000|2021-08-02 12:50:00|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1627908610000|2021-08-02 12:50:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1627908620000|2021-08-02 12:50:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1627908630000|2021-08-02 12:50:30|3054|3048|3054.4|3048.4|3054.4|3048.4|3054|3048|3
1627908640000|2021-08-02 12:50:40|3054.5|3048.5|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|3
1627908660000|2021-08-02 12:51:00|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1627908670000|2021-08-02 12:51:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|4
1627908700000|2021-08-02 12:51:40|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1627908730000|2021-08-02 12:52:10|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1627908740000|2021-08-02 12:52:20|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1627908750000|2021-08-02 12:52:30|3053.8|3047.8|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|6
1627908760000|2021-08-02 12:52:40|3053.4|3047.4|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1627908780000|2021-08-02 12:53:00|3053.1|3047.1|3052.3|3046.3|3053.1|3047.1|3051.9|3045.9|7
1627908790000|2021-08-02 12:53:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1627908800000|2021-08-02 12:53:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1627908810000|2021-08-02 12:53:30|3052|3046|3052|3046|3052.5|3046.5|3052|3046|4
1627908830000|2021-08-02 12:53:50|3052.3|3046.3|3053|3047|3053|3047|3052.3|3046.3|3
1627908840000|2021-08-02 12:54:00|3053.1|3047.1|3052|3046|3053.1|3047.1|3052|3046|4
1627908850000|2021-08-02 12:54:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1627908860000|2021-08-02 12:54:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1627908890000|2021-08-02 12:54:50|3052.4|3046.4|3054|3048|3054|3048|3052.4|3046.4|5
1627908900000|2021-08-02 12:55:00|3053.8|3047.8|3053|3047|3053.8|3047.8|3053|3047|3
1627908910000|2021-08-02 12:55:10|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|2
1627908920000|2021-08-02 12:55:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1627908930000|2021-08-02 12:55:30|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|3
1627908940000|2021-08-02 12:55:40|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1627908950000|2021-08-02 12:55:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1627908980000|2021-08-02 12:56:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1627908990000|2021-08-02 12:56:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1627909000000|2021-08-02 12:56:40|3052.8|3046.8|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|2
1627909020000|2021-08-02 12:57:00|3051.3|3045.3|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1627909030000|2021-08-02 12:57:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1627909040000|2021-08-02 12:57:20|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|3
1627909050000|2021-08-02 12:57:30|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1627909060000|2021-08-02 12:57:40|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1627909080000|2021-08-02 12:58:00|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1627909090000|2021-08-02 12:58:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050|3044|3
1627909100000|2021-08-02 12:58:20|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|6
1627909110000|2021-08-02 12:58:30|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1627909120000|2021-08-02 12:58:40|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.3|3044.3|7
1627909130000|2021-08-02 12:58:50|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|3
1627909140000|2021-08-02 12:59:00|3049.3|3043.3|3051.3|3045.3|3051.3|3045.3|3049|3043|5
1627909150000|2021-08-02 12:59:10|3051.1|3045.1|3050.3|3044.3|3051.1|3045.1|3050|3044|7
1627909160000|2021-08-02 12:59:20|3050.5|3044.5|3051.1|3045.1|3051.1|3045.1|3050.5|3044.5|4
1627909170000|2021-08-02 12:59:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1627909180000|2021-08-02 12:59:40|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|3
1627909190000|2021-08-02 12:59:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1627909200000|2021-08-02 13:00:00|3047.5|3041.5|3042.4|3036.4|3047.5|3041.5|3041|3035|30
1627909210000|2021-08-02 13:00:10|3042.6|3036.6|3037.1|3031.1|3042.6|3036.6|3036.9|3030.9|19
1627909220000|2021-08-02 13:00:20|3038.4|3032.4|3036.4|3030.4|3039.1|3033.1|3036.4|3030.4|15
1627909230000|2021-08-02 13:00:30|3036.6|3030.6|3038.1|3032.1|3038.6|3032.6|3036.4|3030.4|11
1627909240000|2021-08-02 13:00:40|3037.9|3031.9|3038.6|3032.6|3038.6|3032.6|3037.4|3031.4|10
1627909250000|2021-08-02 13:00:50|3038.4|3032.4|3035.6|3029.6|3038.4|3032.4|3035.6|3029.6|16
1627909260000|2021-08-02 13:01:00|3036.1|3030.1|3036.9|3030.9|3037.4|3031.4|3036.1|3030.1|11
1627909270000|2021-08-02 13:01:10|3037.1|3031.1|3038.4|3032.4|3038.4|3032.4|3036.6|3030.6|14
1627909280000|2021-08-02 13:01:20|3037.9|3031.9|3038|3032|3038.9|3032.9|3037.4|3031.4|10
1627909290000|2021-08-02 13:01:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|4
1627909300000|2021-08-02 13:01:40|3037.3|3031.3|3035.5|3029.5|3037.3|3031.3|3034.8|3028.8|14
1627909310000|2021-08-02 13:01:50|3035.3|3029.3|3037.4|3031.4|3037.9|3031.9|3035.3|3029.3|14
1627909320000|2021-08-02 13:02:00|3037.6|3031.6|3036.4|3030.4|3038.9|3032.9|3036.4|3030.4|14
1627909330000|2021-08-02 13:02:10|3036.3|3030.3|3035.1|3029.1|3036.3|3030.3|3034.6|3028.6|18
1627909340000|2021-08-02 13:02:20|3034.6|3028.6|3035.5|3029.5|3035.5|3029.5|3034.6|3028.6|6
1627909350000|2021-08-02 13:02:30|3035.8|3029.8|3036|3030|3036.5|3030.5|3035.8|3029.8|8
1627909360000|2021-08-02 13:02:40|3036.3|3030.3|3035.8|3029.8|3036.5|3030.5|3035|3029|10
1627909370000|2021-08-02 13:02:50|3036|3030|3036.5|3030.5|3036.8|3030.8|3035.8|3029.8|7
1627909380000|2021-08-02 13:03:00|3037|3031|3035.3|3029.3|3037|3031|3035|3029|7
1627909390000|2021-08-02 13:03:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|6
1627909400000|2021-08-02 13:03:20|3035|3029|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|9
1627909410000|2021-08-02 13:03:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.4|3028.4|5
1627909420000|2021-08-02 13:03:40|3035|3029|3035.3|3029.3|3035.5|3029.5|3035|3029|4
1627909430000|2021-08-02 13:03:50|3034.8|3028.8|3034.3|3028.3|3035.1|3029.1|3034|3028|13
1627909440000|2021-08-02 13:04:00|3034|3028|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|7
1627909450000|2021-08-02 13:04:10|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|4
1627909460000|2021-08-02 13:04:20|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1627909470000|2021-08-02 13:04:30|3033|3027|3034|3028|3034.5|3028.5|3032.8|3026.8|9
1627909480000|2021-08-02 13:04:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033|3027|5
1627909490000|2021-08-02 13:04:50|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|5
1627909500000|2021-08-02 13:05:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033|3027|6
1627909510000|2021-08-02 13:05:10|3033.5|3027.5|3033|3027|3034.3|3028.3|3032.8|3026.8|10
1627909520000|2021-08-02 13:05:20|3032.8|3026.8|3034|3028|3034|3028|3032.5|3026.5|7
1627909530000|2021-08-02 13:05:30|3033.8|3027.8|3033.1|3027.1|3033.8|3027.8|3033|3027|4
1627909540000|2021-08-02 13:05:40|3033.3|3027.3|3034|3028|3034.3|3028.3|3033.3|3027.3|5
1627909550000|2021-08-02 13:05:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033|3027|5
1627909560000|2021-08-02 13:06:00|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|4
1627909570000|2021-08-02 13:06:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|5
1627909580000|2021-08-02 13:06:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|8
1627909590000|2021-08-02 13:06:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627909600000|2021-08-02 13:06:40|3033|3027|3032.8|3026.8|3033.1|3027.1|3032.5|3026.5|7
1627909610000|2021-08-02 13:06:50|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|5
1627909620000|2021-08-02 13:07:00|3033|3027|3033|3027|3033.3|3027.3|3033|3027|3
1627909630000|2021-08-02 13:07:10|3033.3|3027.3|3033|3027|3033.3|3027.3|3032.5|3026.5|6
1627909640000|2021-08-02 13:07:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|5
1627909650000|2021-08-02 13:07:30|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|6
1627909660000|2021-08-02 13:07:40|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033|3027|8
1627909670000|2021-08-02 13:07:50|3034|3028|3034.4|3028.4|3034.4|3028.4|3034|3028|3
1627909680000|2021-08-02 13:08:00|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|3
1627909690000|2021-08-02 13:08:10|3033.3|3027.3|3034.3|3028.3|3034.5|3028.5|3033.3|3027.3|9
1627909700000|2021-08-02 13:08:20|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|6
1627909710000|2021-08-02 13:08:30|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1627909720000|2021-08-02 13:08:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1627909740000|2021-08-02 13:09:00|3034.3|3028.3|3034|3028|3034.3|3028.3|3033.4|3027.4|5
1627909750000|2021-08-02 13:09:10|3033.8|3027.8|3034|3028|3034|3028|3033.5|3027.5|6
1627909760000|2021-08-02 13:09:20|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.8|3026.8|6
1627909770000|2021-08-02 13:09:30|3033|3027|3033|3027|3033.3|3027.3|3032.5|3026.5|6
1627909780000|2021-08-02 13:09:40|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|5
1627909790000|2021-08-02 13:09:50|3033|3027|3033|3027|3033.3|3027.3|3032.8|3026.8|7
1627909800000|2021-08-02 13:10:00|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|5
1627909810000|2021-08-02 13:10:10|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033|3027|6
1627909820000|2021-08-02 13:10:20|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|6
1627909830000|2021-08-02 13:10:30|3033.9|3027.9|3034.5|3028.5|3034.8|3028.8|3033.9|3027.9|11
1627909840000|2021-08-02 13:10:40|3034.4|3028.4|3035.9|3029.9|3035.9|3029.9|3034.4|3028.4|7
1627909850000|2021-08-02 13:10:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627909860000|2021-08-02 13:11:00|3035.9|3029.9|3035.9|3029.9|3036.1|3030.1|3035.6|3029.6|5
1627909870000|2021-08-02 13:11:10|3036.1|3030.1|3036.6|3030.6|3036.6|3030.6|3036.1|3030.1|5
1627909880000|2021-08-02 13:11:20|3036.9|3030.9|3036.4|3030.4|3037.1|3031.1|3036.4|3030.4|5
1627909890000|2021-08-02 13:11:30|3036.1|3030.1|3036.4|3030.4|3036.4|3030.4|3036.1|3030.1|2
1627909900000|2021-08-02 13:11:40|3036.6|3030.6|3036.4|3030.4|3037.4|3031.4|3036.4|3030.4|5
1627909910000|2021-08-02 13:11:50|3035.9|3029.9|3035.1|3029.1|3035.9|3029.9|3035.1|3029.1|3
1627909920000|2021-08-02 13:12:00|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1627909930000|2021-08-02 13:12:10|3035.1|3029.1|3035.4|3029.4|3035.6|3029.6|3035.1|3029.1|4
1627909940000|2021-08-02 13:12:20|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1627909950000|2021-08-02 13:12:30|3034.9|3028.9|3036.1|3030.1|3036.1|3030.1|3034.9|3028.9|6
1627909960000|2021-08-02 13:12:40|3036.3|3030.3|3035.4|3029.4|3036.4|3030.4|3035.4|3029.4|6
1627909970000|2021-08-02 13:12:50|3035.5|3029.5|3035.9|3029.9|3035.9|3029.9|3035.5|3029.5|2
1627909980000|2021-08-02 13:13:00|3035.6|3029.6|3034.6|3028.6|3035.6|3029.6|3034.6|3028.6|5
1627909990000|2021-08-02 13:13:10|3034.9|3028.9|3035.6|3029.6|3035.8|3029.8|3034.6|3028.6|10
1627910010000|2021-08-02 13:13:30|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|2
1627910020000|2021-08-02 13:13:40|3035.9|3029.9|3035.1|3029.1|3035.9|3029.9|3034.9|3028.9|7
1627910030000|2021-08-02 13:13:50|3035.4|3029.4|3036.4|3030.4|3036.5|3030.5|3035.1|3029.1|11
1627910040000|2021-08-02 13:14:00|3036.6|3030.6|3036.8|3030.8|3036.8|3030.8|3036|3030|20
1627910050000|2021-08-02 13:14:10|3036.3|3030.3|3036.8|3030.8|3037.3|3031.3|3036.3|3030.3|15
1627910060000|2021-08-02 13:14:20|3037|3031|3036.3|3030.3|3037|3031|3036|3030|16
1627910070000|2021-08-02 13:14:30|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036.1|3030.1|6
1627910080000|2021-08-02 13:14:40|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|12
1627910100000|2021-08-02 13:15:00|3037|3031|3037.1|3031.1|3037.3|3031.3|3037|3031|5
1627910110000|2021-08-02 13:15:10|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3037.3|3031.3|5
1627910120000|2021-08-02 13:15:20|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|11
1627910130000|2021-08-02 13:15:30|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|11
1627910140000|2021-08-02 13:15:40|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|16
1627910160000|2021-08-02 13:16:00|3038.5|3032.5|3038|3032|3038.5|3032.5|3037.6|3031.6|6
1627910170000|2021-08-02 13:16:10|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|6
1627910180000|2021-08-02 13:16:20|3037.3|3031.3|3037.3|3031.3|3037.8|3031.8|3037|3031|14
1627910190000|2021-08-02 13:16:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|6
1627910200000|2021-08-02 13:16:40|3037.5|3031.5|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|11
1627910210000|2021-08-02 13:16:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1627910220000|2021-08-02 13:17:00|3037|3031|3038|3032|3038|3032|3036.8|3030.8|14
1627910230000|2021-08-02 13:17:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1627910240000|2021-08-02 13:17:20|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1627910250000|2021-08-02 13:17:30|3038.3|3032.3|3038.5|3032.5|3039.3|3033.3|3038.3|3032.3|7
1627910260000|2021-08-02 13:17:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|13
1627910270000|2021-08-02 13:17:50|3038.5|3032.5|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|4
1627910280000|2021-08-02 13:18:00|3038.5|3032.5|3038|3032|3038.5|3032.5|3037.8|3031.8|8
1627910290000|2021-08-02 13:18:10|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|10
1627910300000|2021-08-02 13:18:20|3038|3032|3039.5|3033.5|3039.5|3033.5|3037.3|3031.3|8
1627910310000|2021-08-02 13:18:30|3039.3|3033.3|3038.8|3032.8|3039.5|3033.5|3038.5|3032.5|6
1627910320000|2021-08-02 13:18:40|3038.5|3032.5|3039|3033|3039.5|3033.5|3038.5|3032.5|8
1627910330000|2021-08-02 13:18:50|3039.5|3033.5|3040|3034|3040.3|3034.3|3039|3033|22
1627910340000|2021-08-02 13:19:00|3040.3|3034.3|3039|3033|3040.3|3034.3|3038.5|3032.5|17
1627910350000|2021-08-02 13:19:10|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|8
1627910360000|2021-08-02 13:19:20|3039.5|3033.5|3039.1|3033.1|3039.5|3033.5|3038.8|3032.8|4
1627910370000|2021-08-02 13:19:30|3039|3033|3038.8|3032.8|3039|3033|3038.3|3032.3|7
1627910380000|2021-08-02 13:19:40|3039|3033|3038.5|3032.5|3039.8|3033.8|3038.5|3032.5|9
1627910390000|2021-08-02 13:19:50|3039|3033|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|12
1627910410000|2021-08-02 13:20:10|3040.5|3034.5|3040.6|3034.6|3041.1|3035.1|3040.5|3034.5|11
1627910420000|2021-08-02 13:20:20|3041|3035|3040.3|3034.3|3041|3035|3040.3|3034.3|6
1627910430000|2021-08-02 13:20:30|3040.8|3034.8|3040.5|3034.5|3041|3035|3040|3034|11
1627910440000|2021-08-02 13:20:40|3040.8|3034.8|3040.8|3034.8|3040.9|3034.9|3040.3|3034.3|9
1627910450000|2021-08-02 13:20:50|3040.4|3034.4|3040.3|3034.3|3040.6|3034.6|3039.8|3033.8|7
1627910460000|2021-08-02 13:21:00|3039.8|3033.8|3039.5|3033.5|3040.4|3034.4|3039.3|3033.3|10
1627910470000|2021-08-02 13:21:10|3039.8|3033.8|3040.1|3034.1|3040.5|3034.5|3039.3|3033.3|12
1627910480000|2021-08-02 13:21:20|3040.3|3034.3|3040.4|3034.4|3041|3035|3040.3|3034.3|15
1627910490000|2021-08-02 13:21:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3039.3|3033.3|8
1627910500000|2021-08-02 13:21:40|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.3|3033.3|13
1627910510000|2021-08-02 13:21:50|3040|3034|3039|3033|3040|3034|3039|3033|4
1627910520000|2021-08-02 13:22:00|3039.3|3033.3|3040.5|3034.5|3040.5|3034.5|3039.3|3033.3|7
1627910530000|2021-08-02 13:22:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|4
1627910540000|2021-08-02 13:22:20|3040.4|3034.4|3040.3|3034.3|3040.5|3034.5|3040|3034|5
1627910550000|2021-08-02 13:22:30|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1627910560000|2021-08-02 13:22:40|3040.1|3034.1|3040.5|3034.5|3040.8|3034.8|3040.1|3034.1|5
1627910570000|2021-08-02 13:22:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.1|3034.1|3
1627910580000|2021-08-02 13:23:00|3040.5|3034.5|3040.9|3034.9|3041|3035|3040.5|3034.5|5
1627910590000|2021-08-02 13:23:10|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|3
1627910600000|2021-08-02 13:23:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|7
1627910610000|2021-08-02 13:23:30|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1627910620000|2021-08-02 13:23:40|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.6|3034.6|6
1627910630000|2021-08-02 13:23:50|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1627910640000|2021-08-02 13:24:00|3041.3|3035.3|3042|3036|3042|3036|3041.3|3035.3|6
1627910650000|2021-08-02 13:24:10|3042.3|3036.3|3042|3036|3042.5|3036.5|3042|3036|3
1627910660000|2021-08-02 13:24:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042|3036|5
1627910670000|2021-08-02 13:24:30|3042.6|3036.6|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|3
1627910680000|2021-08-02 13:24:40|3042.3|3036.3|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|9
1627910690000|2021-08-02 13:24:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1627910700000|2021-08-02 13:25:00|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3041.8|3035.8|9
1627910710000|2021-08-02 13:25:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1627910730000|2021-08-02 13:25:30|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.3|3034.3|9
1627910740000|2021-08-02 13:25:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627910750000|2021-08-02 13:25:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627910760000|2021-08-02 13:26:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|5
1627910770000|2021-08-02 13:26:10|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1627910790000|2021-08-02 13:26:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627910800000|2021-08-02 13:26:40|3040.4|3034.4|3039.5|3033.5|3040.4|3034.4|3039.5|3033.5|2
1627910820000|2021-08-02 13:27:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|4
1627910830000|2021-08-02 13:27:10|3039.8|3033.8|3040.5|3034.5|3040.5|3034.5|3039.8|3033.8|6
1627910840000|2021-08-02 13:27:20|3040.8|3034.8|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|4
1627910850000|2021-08-02 13:27:30|3040.5|3034.5|3041|3035|3041|3035|3040.3|3034.3|5
1627910860000|2021-08-02 13:27:40|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1627910870000|2021-08-02 13:27:50|3040.5|3034.5|3039.8|3033.8|3040.6|3034.6|3039.5|3033.5|8
1627910880000|2021-08-02 13:28:00|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|7
1627910890000|2021-08-02 13:28:10|3038.3|3032.3|3037.9|3031.9|3038.3|3032.3|3037.5|3031.5|4
1627910900000|2021-08-02 13:28:20|3037.8|3031.8|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|7
1627910910000|2021-08-02 13:28:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036|3030|6
1627910920000|2021-08-02 13:28:40|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|4
1627910930000|2021-08-02 13:28:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1627910940000|2021-08-02 13:29:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1627910950000|2021-08-02 13:29:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1627910960000|2021-08-02 13:29:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1627910970000|2021-08-02 13:29:30|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1627910980000|2021-08-02 13:29:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1627910990000|2021-08-02 13:29:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1627911000000|2021-08-02 13:30:00|3035|3029|3035|3029|3035.5|3029.5|3034.5|3028.5|8
1627911010000|2021-08-02 13:30:10|3035.3|3029.3|3035.8|3029.8|3036|3030|3035.3|3029.3|5
1627911020000|2021-08-02 13:30:20|3035.5|3029.5|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|6
1627911030000|2021-08-02 13:30:30|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|5
1627911040000|2021-08-02 13:30:40|3036.8|3030.8|3037|3031|3037|3031|3036.5|3030.5|4
1627911050000|2021-08-02 13:30:50|3036.8|3030.8|3037|3031|3037|3031|3036.5|3030.5|4
1627911060000|2021-08-02 13:31:00|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|3
1627911080000|2021-08-02 13:31:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627911090000|2021-08-02 13:31:30|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|4
1627911100000|2021-08-02 13:31:40|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1627911110000|2021-08-02 13:31:50|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|3
1627911120000|2021-08-02 13:32:00|3037.5|3031.5|3038.3|3032.3|3038.3|3032.3|3037.5|3031.5|4
1627911130000|2021-08-02 13:32:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1627911140000|2021-08-02 13:32:20|3038.8|3032.8|3039|3033|3039.3|3033.3|3038.8|3032.8|4
1627911150000|2021-08-02 13:32:30|3038.9|3032.9|3039.9|3033.9|3039.9|3033.9|3038.8|3032.8|7
1627911170000|2021-08-02 13:32:50|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1627911180000|2021-08-02 13:33:00|3039.8|3033.8|3041.3|3035.3|3041.3|3035.3|3039.8|3033.8|8
1627911190000|2021-08-02 13:33:10|3042.3|3036.3|3041.1|3035.1|3042.3|3036.3|3041|3035|9
1627911200000|2021-08-02 13:33:20|3041.4|3035.4|3041.8|3035.8|3041.8|3035.8|3041.4|3035.4|4
1627911210000|2021-08-02 13:33:30|3041.4|3035.4|3043|3037|3043|3037|3041.4|3035.4|8
1627911220000|2021-08-02 13:33:40|3042.8|3036.8|3043|3037|3043|3037|3042.5|3036.5|5
1627911230000|2021-08-02 13:33:50|3043.1|3037.1|3042.8|3036.8|3043.3|3037.3|3042.3|3036.3|13
1627911240000|2021-08-02 13:34:00|3043|3037|3043|3037|3043|3037|3042.8|3036.8|3
1627911250000|2021-08-02 13:34:10|3042.8|3036.8|3043.3|3037.3|3043.5|3037.5|3042.8|3036.8|9
1627911260000|2021-08-02 13:34:20|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1627911270000|2021-08-02 13:34:30|3043.8|3037.8|3044.4|3038.4|3044.6|3038.6|3043.8|3037.8|6
1627911280000|2021-08-02 13:34:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1627911290000|2021-08-02 13:34:50|3043.8|3037.8|3044|3038|3044|3038|3043|3037|13
1627911300000|2021-08-02 13:35:00|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1627911310000|2021-08-02 13:35:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1627911320000|2021-08-02 13:35:20|3043.8|3037.8|3043.8|3037.8|3044|3038|3043.5|3037.5|5
1627911340000|2021-08-02 13:35:40|3044|3038|3045.5|3039.5|3045.5|3039.5|3044|3038|6
1627911350000|2021-08-02 13:35:50|3045.8|3039.8|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|5
1627911360000|2021-08-02 13:36:00|3045.8|3039.8|3045.1|3039.1|3045.8|3039.8|3045|3039|5
1627911370000|2021-08-02 13:36:10|3044.9|3038.9|3045|3039|3045.5|3039.5|3044.8|3038.8|11
1627911380000|2021-08-02 13:36:20|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|14
1627911390000|2021-08-02 13:36:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|6
1627911400000|2021-08-02 13:36:40|3045.8|3039.8|3045.5|3039.5|3046.5|3040.5|3045.5|3039.5|12
1627911410000|2021-08-02 13:36:50|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1627911420000|2021-08-02 13:37:00|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|5
1627911430000|2021-08-02 13:37:10|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|3
1627911440000|2021-08-02 13:37:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1627911450000|2021-08-02 13:37:30|3043.8|3037.8|3044|3038|3044|3038|3043.5|3037.5|4
1627911460000|2021-08-02 13:37:40|3044.3|3038.3|3044.5|3038.5|3045.5|3039.5|3044.3|3038.3|8
1627911470000|2021-08-02 13:37:50|3044.8|3038.8|3045|3039|3045|3039|3044.3|3038.3|10
1627911480000|2021-08-02 13:38:00|3045.3|3039.3|3047.3|3041.3|3047.3|3041.3|3044.8|3038.8|13
1627911490000|2021-08-02 13:38:10|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1627911500000|2021-08-02 13:38:20|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1627911510000|2021-08-02 13:38:30|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1627911520000|2021-08-02 13:38:40|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|4
1627911530000|2021-08-02 13:38:50|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1627911540000|2021-08-02 13:39:00|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1627911560000|2021-08-02 13:39:20|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3046.5|3040.5|9
1627911570000|2021-08-02 13:39:30|3046.9|3040.9|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|9
1627911580000|2021-08-02 13:39:40|3046|3040|3047.3|3041.3|3047.5|3041.5|3046|3040|10
1627911590000|2021-08-02 13:39:50|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|2
1627911600000|2021-08-02 13:40:00|3045.8|3039.8|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|8
1627911610000|2021-08-02 13:40:10|3046.3|3040.3|3044.5|3038.5|3046.3|3040.3|3044.3|3038.3|7
1627911620000|2021-08-02 13:40:20|3044.3|3038.3|3043.5|3037.5|3044.5|3038.5|3043.5|3037.5|5
1627911630000|2021-08-02 13:40:30|3043.8|3037.8|3042.5|3036.5|3044|3038|3042.5|3036.5|6
1627911640000|2021-08-02 13:40:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627911650000|2021-08-02 13:40:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627911670000|2021-08-02 13:41:10|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1627911690000|2021-08-02 13:41:30|3042.8|3036.8|3043.8|3037.8|3044.3|3038.3|3042.8|3036.8|7
1627911700000|2021-08-02 13:41:40|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|3
1627911710000|2021-08-02 13:41:50|3044.5|3038.5|3045.1|3039.1|3045.1|3039.1|3044.5|3038.5|4
1627911720000|2021-08-02 13:42:00|3045.4|3039.4|3047.3|3041.3|3047.3|3041.3|3045.4|3039.4|7
1627911730000|2021-08-02 13:42:10|3047.8|3041.8|3049|3043|3049.3|3043.3|3047.8|3041.8|9
1627911740000|2021-08-02 13:42:20|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.5|3042.5|5
1627911750000|2021-08-02 13:42:30|3048.5|3042.5|3048.8|3042.8|3049.8|3043.8|3048.5|3042.5|14
1627911760000|2021-08-02 13:42:40|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1627911770000|2021-08-02 13:42:50|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|2
1627911780000|2021-08-02 13:43:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|5
1627911790000|2021-08-02 13:43:10|3048|3042|3048|3042|3048|3042|3047.8|3041.8|5
1627911800000|2021-08-02 13:43:20|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1627911820000|2021-08-02 13:43:40|3047.8|3041.8|3047.4|3041.4|3047.8|3041.8|3047|3041|5
1627911830000|2021-08-02 13:43:50|3047.8|3041.8|3050|3044|3050|3044|3047.8|3041.8|8
1627911840000|2021-08-02 13:44:00|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|3
1627911850000|2021-08-02 13:44:10|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1627911860000|2021-08-02 13:44:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3049.8|3043.8|5
1627911870000|2021-08-02 13:44:30|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|6
1627911890000|2021-08-02 13:44:50|3049.8|3043.8|3050.5|3044.5|3050.8|3044.8|3049.8|3043.8|6
1627911900000|2021-08-02 13:45:00|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1627911910000|2021-08-02 13:45:10|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|6
1627911920000|2021-08-02 13:45:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|4
1627911930000|2021-08-02 13:45:30|3050.3|3044.3|3049.4|3043.4|3050.5|3044.5|3049.4|3043.4|8
1627911940000|2021-08-02 13:45:40|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049|3043|5
1627911950000|2021-08-02 13:45:50|3049.8|3043.8|3050|3044|3050.1|3044.1|3049.8|3043.8|4
1627911960000|2021-08-02 13:46:00|3049.6|3043.6|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|5
1627911970000|2021-08-02 13:46:10|3050|3044|3049.1|3043.1|3050|3044|3048.5|3042.5|9
1627911980000|2021-08-02 13:46:20|3048.8|3042.8|3049|3043|3049|3043|3048.3|3042.3|6
1627911990000|2021-08-02 13:46:30|3049.3|3043.3|3048.5|3042.5|3049.3|3043.3|3048.5|3042.5|5
1627912000000|2021-08-02 13:46:40|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1627912010000|2021-08-02 13:46:50|3048|3042|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1627912020000|2021-08-02 13:47:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1627912030000|2021-08-02 13:47:10|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|3
1627912040000|2021-08-02 13:47:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1627912050000|2021-08-02 13:47:30|3048.4|3042.4|3047.8|3041.8|3048.4|3042.4|3047.8|3041.8|5
1627912060000|2021-08-02 13:47:40|3047.5|3041.5|3047.8|3041.8|3047.9|3041.9|3047.5|3041.5|4
1627912070000|2021-08-02 13:47:50|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|4
1627912080000|2021-08-02 13:48:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1627912090000|2021-08-02 13:48:10|3048.9|3042.9|3049.8|3043.8|3050|3044|3048.9|3042.9|7
1627912100000|2021-08-02 13:48:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|5
1627912110000|2021-08-02 13:48:30|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1627912120000|2021-08-02 13:48:40|3051|3045|3051.8|3045.8|3052.1|3046.1|3051|3045|9
1627912130000|2021-08-02 13:48:50|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1627912140000|2021-08-02 13:49:00|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|3
1627912150000|2021-08-02 13:49:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1627912160000|2021-08-02 13:49:20|3051.8|3045.8|3051.9|3045.9|3051.9|3045.9|3051.8|3045.8|2
1627912170000|2021-08-02 13:49:30|3052.1|3046.1|3051.5|3045.5|3052.1|3046.1|3050.3|3044.3|12
1627912180000|2021-08-02 13:49:40|3051.3|3045.3|3050.3|3044.3|3051.5|3045.5|3050.3|3044.3|9
1627912190000|2021-08-02 13:49:50|3050.5|3044.5|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|3
1627912200000|2021-08-02 13:50:00|3050|3044|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|12
1627912210000|2021-08-02 13:50:10|3050.5|3044.5|3050|3044|3050.6|3044.6|3049.8|3043.8|6
1627912220000|2021-08-02 13:50:20|3050.3|3044.3|3049.8|3043.8|3050.6|3044.6|3049.8|3043.8|6
1627912230000|2021-08-02 13:50:30|3049.3|3043.3|3048|3042|3049.3|3043.3|3048|3042|9
1627912240000|2021-08-02 13:50:40|3047.9|3041.9|3048|3042|3048|3042|3047.9|3041.9|2
1627912250000|2021-08-02 13:50:50|3047.9|3041.9|3046.5|3040.5|3047.9|3041.9|3046|3040|9
1627912260000|2021-08-02 13:51:00|3046.8|3040.8|3048|3042|3048|3042|3046.8|3040.8|6
1627912270000|2021-08-02 13:51:10|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3046.5|3040.5|7
1627912280000|2021-08-02 13:51:20|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1627912290000|2021-08-02 13:51:30|3046.4|3040.4|3046.3|3040.3|3046.4|3040.4|3046.3|3040.3|2
1627912300000|2021-08-02 13:51:40|3046.4|3040.4|3046.3|3040.3|3046.6|3040.6|3046|3040|6
1627912310000|2021-08-02 13:51:50|3046.5|3040.5|3046.5|3040.5|3047.8|3041.8|3046.3|3040.3|11
1627912320000|2021-08-02 13:52:00|3047|3041|3046.8|3040.8|3047.8|3041.8|3046.8|3040.8|7
1627912330000|2021-08-02 13:52:10|3046.5|3040.5|3044.5|3038.5|3046.5|3040.5|3044.5|3038.5|9
1627912340000|2021-08-02 13:52:20|3044.3|3038.3|3043|3037|3044.3|3038.3|3043|3037|8
1627912350000|2021-08-02 13:52:30|3042.4|3036.4|3043.5|3037.5|3043.5|3037.5|3042.4|3036.4|4
1627912360000|2021-08-02 13:52:40|3043.8|3037.8|3043.4|3037.4|3044|3038|3042.9|3036.9|5
1627912370000|2021-08-02 13:52:50|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1627912380000|2021-08-02 13:53:00|3043|3037|3041.9|3035.9|3043|3037|3041.9|3035.9|8
1627912390000|2021-08-02 13:53:10|3042.1|3036.1|3042.6|3036.6|3042.6|3036.6|3042.1|3036.1|4
1627912400000|2021-08-02 13:53:20|3042.9|3036.9|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|2
1627912410000|2021-08-02 13:53:30|3042.8|3036.8|3041.4|3035.4|3042.9|3036.9|3041.4|3035.4|4
1627912430000|2021-08-02 13:53:50|3041.6|3035.6|3042.1|3036.1|3042.5|3036.5|3041.6|3035.6|8
1627912440000|2021-08-02 13:54:00|3042.4|3036.4|3042.8|3036.8|3042.8|3036.8|3042.4|3036.4|3
1627912450000|2021-08-02 13:54:10|3042.9|3036.9|3044.4|3038.4|3044.4|3038.4|3042.9|3036.9|5
1627912460000|2021-08-02 13:54:20|3044.5|3038.5|3043.5|3037.5|3044.5|3038.5|3043.3|3037.3|6
1627912470000|2021-08-02 13:54:30|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3042.8|3036.8|10
1627912480000|2021-08-02 13:54:40|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1627912490000|2021-08-02 13:54:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1627912500000|2021-08-02 13:55:00|3042.3|3036.3|3042.6|3036.6|3042.6|3036.6|3042.3|3036.3|3
1627912510000|2021-08-02 13:55:10|3043|3037|3043.8|3037.8|3043.9|3037.9|3043|3037|4
1627912520000|2021-08-02 13:55:20|3043.9|3037.9|3043.9|3037.9|3044.1|3038.1|3043.9|3037.9|3
1627912530000|2021-08-02 13:55:30|3044.1|3038.1|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|6
1627912540000|2021-08-02 13:55:40|3044.1|3038.1|3044.6|3038.6|3044.6|3038.6|3044.1|3038.1|3
1627912550000|2021-08-02 13:55:50|3044.8|3038.8|3044.3|3038.3|3045.8|3039.8|3044.3|3038.3|7
1627912560000|2021-08-02 13:56:00|3044.4|3038.4|3044.4|3038.4|3044.9|3038.9|3044.4|3038.4|4
1627912580000|2021-08-02 13:56:20|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1627912590000|2021-08-02 13:56:30|3044.6|3038.6|3044|3038|3044.6|3038.6|3044|3038|3
1627912600000|2021-08-02 13:56:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1627912610000|2021-08-02 13:56:50|3043.6|3037.6|3044.3|3038.3|3044.3|3038.3|3043.6|3037.6|5
1627912620000|2021-08-02 13:57:00|3043.8|3037.8|3043.5|3037.5|3044|3038|3043.5|3037.5|3
1627912630000|2021-08-02 13:57:10|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1627912640000|2021-08-02 13:57:20|3043.9|3037.9|3044.8|3038.8|3044.9|3038.9|3043.9|3037.9|6
1627912650000|2021-08-02 13:57:30|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.5|3038.5|6
1627912660000|2021-08-02 13:57:40|3045|3039|3046.3|3040.3|3046.3|3040.3|3045|3039|5
1627912670000|2021-08-02 13:57:50|3046|3040|3045.4|3039.4|3046|3040|3044.1|3038.1|9
1627912680000|2021-08-02 13:58:00|3045.6|3039.6|3045.3|3039.3|3045.6|3039.6|3045.3|3039.3|2
1627912700000|2021-08-02 13:58:20|3045.6|3039.6|3046.1|3040.1|3046.1|3040.1|3045.6|3039.6|6
1627912710000|2021-08-02 13:58:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1627912720000|2021-08-02 13:58:40|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|6
1627912730000|2021-08-02 13:58:50|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1627912740000|2021-08-02 13:59:00|3046|3040|3047.1|3041.1|3047.5|3041.5|3046|3040|10
1627912750000|2021-08-02 13:59:10|3046.9|3040.9|3046.4|3040.4|3046.9|3040.9|3046|3040|6
1627912760000|2021-08-02 13:59:20|3046.3|3040.3|3046.9|3040.9|3046.9|3040.9|3046.3|3040.3|2
1627912770000|2021-08-02 13:59:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1627912780000|2021-08-02 13:59:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1627912790000|2021-08-02 13:59:50|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1627912800000|2021-08-02 14:00:00|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|8
1627912810000|2021-08-02 14:00:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.1|3039.1|5
1627912820000|2021-08-02 14:00:20|3045.5|3039.5|3043.8|3037.8|3045.5|3039.5|3043.5|3037.5|5
1627912830000|2021-08-02 14:00:30|3044.3|3038.3|3043.3|3037.3|3044.5|3038.5|3043.3|3037.3|6
1627912840000|2021-08-02 14:00:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|8
1627912850000|2021-08-02 14:00:50|3043.5|3037.5|3041.5|3035.5|3043.5|3037.5|3041.3|3035.3|12
1627912860000|2021-08-02 14:01:00|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.4|3034.4|10
1627912870000|2021-08-02 14:01:10|3040.3|3034.3|3042.8|3036.8|3042.8|3036.8|3040.3|3034.3|7
1627912880000|2021-08-02 14:01:20|3043|3037|3043.3|3037.3|3043.8|3037.8|3043|3037|6
1627912890000|2021-08-02 14:01:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1627912920000|2021-08-02 14:02:00|3042.5|3036.5|3041|3035|3042.5|3036.5|3040.8|3034.8|7
1627912930000|2021-08-02 14:02:10|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1627912940000|2021-08-02 14:02:20|3041.5|3035.5|3041|3035|3042|3036|3041|3035|8
1627912950000|2021-08-02 14:02:30|3040.8|3034.8|3040.5|3034.5|3040.9|3034.9|3040.5|3034.5|6
1627912960000|2021-08-02 14:02:40|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1627912970000|2021-08-02 14:02:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1627912980000|2021-08-02 14:03:00|3040.3|3034.3|3039|3033|3040.3|3034.3|3039|3033|6
1627912990000|2021-08-02 14:03:10|3039.3|3033.3|3040|3034|3040|3034|3039|3033|4
1627913000000|2021-08-02 14:03:20|3040.3|3034.3|3039|3033|3040.5|3034.5|3038.3|3032.3|13
1627913010000|2021-08-02 14:03:30|3037.6|3031.6|3036.9|3030.9|3037.6|3031.6|3036.8|3030.8|8
1627913020000|2021-08-02 14:03:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1627913030000|2021-08-02 14:03:50|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1627913050000|2021-08-02 14:04:10|3036.8|3030.8|3035.5|3029.5|3036.8|3030.8|3035.3|3029.3|3
1627913060000|2021-08-02 14:04:20|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|5
1627913070000|2021-08-02 14:04:30|3035|3029|3035.5|3029.5|3035.5|3029.5|3034.8|3028.8|8
1627913080000|2021-08-02 14:04:40|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1627913090000|2021-08-02 14:04:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1627913100000|2021-08-02 14:05:00|3035.5|3029.5|3035.8|3029.8|3036|3030|3035.5|3029.5|5
1627913110000|2021-08-02 14:05:10|3035.5|3029.5|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|4
1627913120000|2021-08-02 14:05:20|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|3
1627913130000|2021-08-02 14:05:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1627913140000|2021-08-02 14:05:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1627913150000|2021-08-02 14:05:50|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.5|3028.5|7
1627913160000|2021-08-02 14:06:00|3035|3029|3035.5|3029.5|3035.5|3029.5|3034.8|3028.8|7
1627913170000|2021-08-02 14:06:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|6
1627913180000|2021-08-02 14:06:20|3036|3030|3038.5|3032.5|3038.5|3032.5|3036|3030|12
1627913190000|2021-08-02 14:06:30|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1627913210000|2021-08-02 14:06:50|3038.8|3032.8|3040.5|3034.5|3040.5|3034.5|3038.8|3032.8|6
1627913220000|2021-08-02 14:07:00|3040.8|3034.8|3040.5|3034.5|3041|3035|3040.5|3034.5|6
1627913230000|2021-08-02 14:07:10|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|6
1627913240000|2021-08-02 14:07:20|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|6
1627913250000|2021-08-02 14:07:30|3040.3|3034.3|3041.3|3035.3|3041.5|3035.5|3040.3|3034.3|6
1627913260000|2021-08-02 14:07:40|3041.1|3035.1|3039.8|3033.8|3041.1|3035.1|3039.8|3033.8|5
1627913270000|2021-08-02 14:07:50|3040|3034|3040|3034|3040.5|3034.5|3039.5|3033.5|8
1627913280000|2021-08-02 14:08:00|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.3|3032.3|7
1627913290000|2021-08-02 14:08:10|3038.8|3032.8|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|4
1627913300000|2021-08-02 14:08:20|3039.5|3033.5|3039|3033|3039.5|3033.5|3038.5|3032.5|8
1627913310000|2021-08-02 14:08:30|3039.3|3033.3|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|2
1627913320000|2021-08-02 14:08:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040|3034|4
1627913330000|2021-08-02 14:08:50|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|5
1627913340000|2021-08-02 14:09:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1627913350000|2021-08-02 14:09:10|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040|3034|3
1627913360000|2021-08-02 14:09:20|3040|3034|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|3
1627913370000|2021-08-02 14:09:30|3040.3|3034.3|3041.3|3035.3|3041.5|3035.5|3040.3|3034.3|6
1627913390000|2021-08-02 14:09:50|3041.5|3035.5|3041.5|3035.5|3042|3036|3041.5|3035.5|4
1627913400000|2021-08-02 14:10:00|3041.8|3035.8|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|4
1627913410000|2021-08-02 14:10:10|3042|3036|3041.6|3035.6|3042.3|3036.3|3041.6|3035.6|5
1627913420000|2021-08-02 14:10:20|3041.4|3035.4|3041|3035|3041.4|3035.4|3041|3035|5
1627913430000|2021-08-02 14:10:30|3040.8|3034.8|3040.3|3034.3|3040.9|3034.9|3040.3|3034.3|5
1627913440000|2021-08-02 14:10:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627913450000|2021-08-02 14:10:50|3041|3035|3041.1|3035.1|3041.3|3035.3|3041|3035|3
1627913460000|2021-08-02 14:11:00|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1627913470000|2021-08-02 14:11:10|3040.5|3034.5|3039.8|3033.8|3040.5|3034.5|3039.5|3033.5|4
1627913480000|2021-08-02 14:11:20|3040|3034|3040.6|3034.6|3040.6|3034.6|3040|3034|3
1627913490000|2021-08-02 14:11:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627913500000|2021-08-02 14:11:40|3040.9|3034.9|3041|3035|3041.3|3035.3|3040.9|3034.9|4
1627913510000|2021-08-02 14:11:50|3040.8|3034.8|3038.6|3032.6|3040.8|3034.8|3038.5|3032.5|11
1627913520000|2021-08-02 14:12:00|3038.5|3032.5|3038.6|3032.6|3038.6|3032.6|3038.5|3032.5|2
1627913560000|2021-08-02 14:12:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|3
1627913570000|2021-08-02 14:12:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627913580000|2021-08-02 14:13:00|3038|3032|3037|3031|3038|3032|3036.8|3030.8|7
1627913590000|2021-08-02 14:13:10|3037.3|3031.3|3038.8|3032.8|3038.8|3032.8|3037.3|3031.3|6
1627913630000|2021-08-02 14:13:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1627913640000|2021-08-02 14:14:00|3039.4|3033.4|3040.6|3034.6|3040.9|3034.9|3039.4|3033.4|3
1627913650000|2021-08-02 14:14:10|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1627913660000|2021-08-02 14:14:20|3041.4|3035.4|3041.8|3035.8|3041.9|3035.9|3041.4|3035.4|6
1627913670000|2021-08-02 14:14:30|3041.9|3035.9|3042.9|3036.9|3042.9|3036.9|3041.9|3035.9|6
1627913680000|2021-08-02 14:14:40|3043.1|3037.1|3041.8|3035.8|3043.6|3037.6|3041.8|3035.8|7
1627913690000|2021-08-02 14:14:50|3041.9|3035.9|3040.4|3034.4|3041.9|3035.9|3040.4|3034.4|6
1627913700000|2021-08-02 14:15:00|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|2
1627913710000|2021-08-02 14:15:10|3040.8|3034.8|3041|3035|3041.5|3035.5|3040.8|3034.8|4
1627913720000|2021-08-02 14:15:20|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1627913730000|2021-08-02 14:15:30|3041.4|3035.4|3042.1|3036.1|3042.1|3036.1|3041.4|3035.4|3
1627913740000|2021-08-02 14:15:40|3042.3|3036.3|3042.1|3036.1|3042.3|3036.3|3041.6|3035.6|3
1627913750000|2021-08-02 14:15:50|3042.3|3036.3|3043.8|3037.8|3043.8|3037.8|3042.3|3036.3|3
1627913760000|2021-08-02 14:16:00|3044.3|3038.3|3045.3|3039.3|3045.3|3039.3|3044.3|3038.3|4
1627913770000|2021-08-02 14:16:10|3045.1|3039.1|3044.3|3038.3|3045.1|3039.1|3044.3|3038.3|2
1627913780000|2021-08-02 14:16:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1627913790000|2021-08-02 14:16:30|3044.1|3038.1|3044|3038|3044.1|3038.1|3043.8|3037.8|4
1627913800000|2021-08-02 14:16:40|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|3
1627913810000|2021-08-02 14:16:50|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|7
1627913820000|2021-08-02 14:17:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.5|3038.5|8
1627913830000|2021-08-02 14:17:10|3044.8|3038.8|3045.1|3039.1|3046|3040|3044.8|3038.8|7
1627913840000|2021-08-02 14:17:20|3045.3|3039.3|3045.3|3039.3|3045.4|3039.4|3045.1|3039.1|5
1627913850000|2021-08-02 14:17:30|3045.4|3039.4|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1627913860000|2021-08-02 14:17:40|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1627913870000|2021-08-02 14:17:50|3045.8|3039.8|3046.4|3040.4|3046.4|3040.4|3045.8|3039.8|4
1627913880000|2021-08-02 14:18:00|3046.8|3040.8|3047|3041|3047.1|3041.1|3046.8|3040.8|4
1627913890000|2021-08-02 14:18:10|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.8|3040.8|3
1627913900000|2021-08-02 14:18:20|3047|3041|3046.4|3040.4|3047.8|3041.8|3046|3040|10
1627913920000|2021-08-02 14:18:40|3046.6|3040.6|3047|3041|3047|3041|3046.6|3040.6|5
1627913940000|2021-08-02 14:19:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1627913950000|2021-08-02 14:19:10|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|3
1627913960000|2021-08-02 14:19:20|3047|3041|3047|3041|3047.1|3041.1|3046.5|3040.5|7
1627913970000|2021-08-02 14:19:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047|3041|4
1627913980000|2021-08-02 14:19:40|3047.6|3041.6|3047.4|3041.4|3047.9|3041.9|3047.4|3041.4|3
1627913990000|2021-08-02 14:19:50|3047.6|3041.6|3047.3|3041.3|3047.6|3041.6|3047.3|3041.3|2
1627914000000|2021-08-02 14:20:00|3047.4|3041.4|3046.8|3040.8|3047.4|3041.4|3046.8|3040.8|4
1627914010000|2021-08-02 14:20:10|3047|3041|3045.5|3039.5|3047|3041|3045.5|3039.5|5
1627914020000|2021-08-02 14:20:20|3045.9|3039.9|3045.5|3039.5|3046.1|3040.1|3045.5|3039.5|4
1627914030000|2021-08-02 14:20:30|3046|3040|3046.3|3040.3|3046.4|3040.4|3046|3040|4
1627914040000|2021-08-02 14:20:40|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1627914050000|2021-08-02 14:20:50|3044.8|3038.8|3044.4|3038.4|3044.8|3038.8|3044|3038|4
1627914060000|2021-08-02 14:21:00|3044.6|3038.6|3045.8|3039.8|3046.1|3040.1|3044.6|3038.6|5
1627914070000|2021-08-02 14:21:10|3045.5|3039.5|3045.5|3039.5|3045.6|3039.6|3045.4|3039.4|4
1627914100000|2021-08-02 14:21:40|3045.8|3039.8|3045.9|3039.9|3045.9|3039.9|3045.8|3039.8|4
1627914110000|2021-08-02 14:21:50|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045|3039|4
1627914120000|2021-08-02 14:22:00|3045.6|3039.6|3045.5|3039.5|3045.6|3039.6|3045.5|3039.5|2
1627914130000|2021-08-02 14:22:10|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1627914140000|2021-08-02 14:22:20|3045.5|3039.5|3046.1|3040.1|3046.1|3040.1|3045.5|3039.5|4
1627914150000|2021-08-02 14:22:30|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1627914160000|2021-08-02 14:22:40|3046.3|3040.3|3045.6|3039.6|3046.3|3040.3|3045.6|3039.6|5
1627914170000|2021-08-02 14:22:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1627914180000|2021-08-02 14:23:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1627914190000|2021-08-02 14:23:10|3045.3|3039.3|3045.8|3039.8|3046.3|3040.3|3045.3|3039.3|5
1627914210000|2021-08-02 14:23:30|3046|3040|3046.6|3040.6|3046.6|3040.6|3046|3040|4
1627914230000|2021-08-02 14:23:50|3046.4|3040.4|3045.8|3039.8|3046.4|3040.4|3045.5|3039.5|6
1627914240000|2021-08-02 14:24:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1627914250000|2021-08-02 14:24:10|3045.9|3039.9|3046.3|3040.3|3046.4|3040.4|3045.9|3039.9|5
1627914260000|2021-08-02 14:24:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1627914270000|2021-08-02 14:24:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1627914280000|2021-08-02 14:24:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1627914290000|2021-08-02 14:24:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1627914300000|2021-08-02 14:25:00|3046.5|3040.5|3046.3|3040.3|3046.6|3040.6|3045.8|3039.8|6
1627914320000|2021-08-02 14:25:20|3046.4|3040.4|3046.1|3040.1|3046.8|3040.8|3046.1|3040.1|3
1627914330000|2021-08-02 14:25:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1627914340000|2021-08-02 14:25:40|3046.6|3040.6|3048.4|3042.4|3048.5|3042.5|3046.6|3040.6|8
1627914360000|2021-08-02 14:26:00|3048.6|3042.6|3048.5|3042.5|3048.6|3042.6|3048.5|3042.5|2
1627914380000|2021-08-02 14:26:20|3048.4|3042.4|3047.4|3041.4|3048.4|3042.4|3047.4|3041.4|3
1627914390000|2021-08-02 14:26:30|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1627914420000|2021-08-02 14:27:00|3047.4|3041.4|3046.9|3040.9|3047.4|3041.4|3046.6|3040.6|5
1627914460000|2021-08-02 14:27:40|3047.1|3041.1|3047.8|3041.8|3047.8|3041.8|3047.1|3041.1|3
1627914470000|2021-08-02 14:27:50|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|2
1627914480000|2021-08-02 14:28:00|3048.5|3042.5|3047.3|3041.3|3048.6|3042.6|3047.3|3041.3|9
1627914490000|2021-08-02 14:28:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1627914500000|2021-08-02 14:28:20|3047.1|3041.1|3046.8|3040.8|3047.1|3041.1|3046.8|3040.8|2
1627914510000|2021-08-02 14:28:30|3047.3|3041.3|3047.5|3041.5|3048|3042|3047.3|3041.3|5
1627914520000|2021-08-02 14:28:40|3047.3|3041.3|3047|3041|3047.5|3041.5|3047|3041|4
1627914530000|2021-08-02 14:28:50|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045.3|3039.3|5
1627914540000|2021-08-02 14:29:00|3044.9|3038.9|3042.6|3036.6|3045.1|3039.1|3042.6|3036.6|6
1627914550000|2021-08-02 14:29:10|3042.4|3036.4|3042.3|3036.3|3042.4|3036.4|3041.3|3035.3|5
1627914560000|2021-08-02 14:29:20|3042|3036|3040.3|3034.3|3042.4|3036.4|3039.8|3033.8|7
1627914570000|2021-08-02 14:29:30|3040|3034|3040.3|3034.3|3040.4|3034.4|3039.8|3033.8|7
1627914580000|2021-08-02 14:29:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|5
1627914590000|2021-08-02 14:29:50|3040.5|3034.5|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|6
1627914600000|2021-08-02 14:30:00|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040|3034|6
1627914610000|2021-08-02 14:30:10|3040.9|3034.9|3040|3034|3041.1|3035.1|3040|3034|5
1627914620000|2021-08-02 14:30:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1627914630000|2021-08-02 14:30:30|3039.9|3033.9|3039.5|3033.5|3039.9|3033.9|3039.5|3033.5|2
1627914640000|2021-08-02 14:30:40|3039.3|3033.3|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|4
1627914650000|2021-08-02 14:30:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627914660000|2021-08-02 14:31:00|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|3
1627914670000|2021-08-02 14:31:10|3041.4|3035.4|3041.9|3035.9|3041.9|3035.9|3041.4|3035.4|3
1627914680000|2021-08-02 14:31:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|3
1627914690000|2021-08-02 14:31:30|3041.5|3035.5|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|2
1627914700000|2021-08-02 14:31:40|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|4
1627914710000|2021-08-02 14:31:50|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.3|3035.3|4
1627914720000|2021-08-02 14:32:00|3041.9|3035.9|3040.6|3034.6|3042.1|3036.1|3040.5|3034.5|9
1627914730000|2021-08-02 14:32:10|3040.3|3034.3|3040|3034|3040.3|3034.3|3039.5|3033.5|7
1627914740000|2021-08-02 14:32:20|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1627914750000|2021-08-02 14:32:30|3039.5|3033.5|3036.8|3030.8|3039.5|3033.5|3036.8|3030.8|7
1627914760000|2021-08-02 14:32:40|3037|3031|3038.3|3032.3|3038.4|3032.4|3037|3031|7
1627914770000|2021-08-02 14:32:50|3039.1|3033.1|3038.8|3032.8|3039.1|3033.1|3038.8|3032.8|2
1627914780000|2021-08-02 14:33:00|3039.1|3033.1|3040.5|3034.5|3040.5|3034.5|3039.1|3033.1|6
1627914790000|2021-08-02 14:33:10|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.5|3034.5|7
1627914800000|2021-08-02 14:33:20|3041.8|3035.8|3041|3035|3041.8|3035.8|3040|3034|7
1627914810000|2021-08-02 14:33:30|3041.1|3035.1|3040.5|3034.5|3041.4|3035.4|3040.5|3034.5|4
1627914820000|2021-08-02 14:33:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627914830000|2021-08-02 14:33:50|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|4
1627914840000|2021-08-02 14:34:00|3040.8|3034.8|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|7
1627914850000|2021-08-02 14:34:10|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|2
1627914860000|2021-08-02 14:34:20|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|6
1627914870000|2021-08-02 14:34:30|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3040.5|3034.5|4
1627914880000|2021-08-02 14:34:40|3040.8|3034.8|3041.5|3035.5|3041.8|3035.8|3040.8|3034.8|6
1627914890000|2021-08-02 14:34:50|3041.8|3035.8|3042|3036|3042.5|3036.5|3041.8|3035.8|5
1627914900000|2021-08-02 14:35:00|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|4
1627914910000|2021-08-02 14:35:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1627914920000|2021-08-02 14:35:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1627914930000|2021-08-02 14:35:30|3041.3|3035.3|3040.3|3034.3|3041.4|3035.4|3040.3|3034.3|10
1627914940000|2021-08-02 14:35:40|3040.5|3034.5|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|4
1627914960000|2021-08-02 14:36:00|3040.5|3034.5|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|4
1627914990000|2021-08-02 14:36:30|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|2
1627915000000|2021-08-02 14:36:40|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|3
1627915010000|2021-08-02 14:36:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627915020000|2021-08-02 14:37:00|3041.3|3035.3|3039.9|3033.9|3041.4|3035.4|3039.9|3033.9|4
1627915040000|2021-08-02 14:37:20|3040.1|3034.1|3040.3|3034.3|3040.6|3034.6|3040.1|3034.1|4
1627915050000|2021-08-02 14:37:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|4
1627915060000|2021-08-02 14:37:40|3040|3034|3039.9|3033.9|3040.1|3034.1|3039.8|3033.8|5
1627915070000|2021-08-02 14:37:50|3040.1|3034.1|3041|3035|3041.3|3035.3|3040.1|3034.1|4
1627915080000|2021-08-02 14:38:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627915120000|2021-08-02 14:38:40|3040.9|3034.9|3039.9|3033.9|3040.9|3034.9|3039.5|3033.5|6
1627915130000|2021-08-02 14:38:50|3040.1|3034.1|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|2
1627915140000|2021-08-02 14:39:00|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|6
1627915150000|2021-08-02 14:39:10|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|4
1627915160000|2021-08-02 14:39:20|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|4
1627915170000|2021-08-02 14:39:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1627915180000|2021-08-02 14:39:40|3040.3|3034.3|3038.4|3032.4|3040.5|3034.5|3038.4|3032.4|6
1627915190000|2021-08-02 14:39:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627915200000|2021-08-02 14:40:00|3038.5|3032.5|3038.8|3032.8|3039|3033|3037.5|3031.5|8
1627915210000|2021-08-02 14:40:10|3038.5|3032.5|3038.4|3032.4|3038.5|3032.5|3038.4|3032.4|2
1627915230000|2021-08-02 14:40:30|3038|3032|3037.6|3031.6|3038|3032|3037.4|3031.4|4
1627915250000|2021-08-02 14:40:50|3038|3032|3039.6|3033.6|3039.9|3033.9|3038|3032|4
1627915260000|2021-08-02 14:41:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3039|3033|2
1627915270000|2021-08-02 14:41:10|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3037.9|3031.9|6
1627915280000|2021-08-02 14:41:20|3039|3033|3038|3032|3039|3033|3038|3032|3
1627915290000|2021-08-02 14:41:30|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038|3032|4
1627915300000|2021-08-02 14:41:40|3039.1|3033.1|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1627915310000|2021-08-02 14:41:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1627915320000|2021-08-02 14:42:00|3039.8|3033.8|3042.3|3036.3|3042.8|3036.8|3039.8|3033.8|15
1627915330000|2021-08-02 14:42:10|3042|3036|3042.5|3036.5|3043.3|3037.3|3042|3036|8
1627915340000|2021-08-02 14:42:20|3043|3037|3045.8|3039.8|3045.8|3039.8|3042.6|3036.6|3
1627915350000|2021-08-02 14:42:30|3045.5|3039.5|3048|3042|3048.3|3042.3|3044.5|3038.5|13
1627915360000|2021-08-02 14:42:40|3047.8|3041.8|3048|3042|3048|3042|3047.5|3041.5|5
1627915370000|2021-08-02 14:42:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|4
1627915380000|2021-08-02 14:43:00|3048.8|3042.8|3050|3044|3050|3044|3048.8|3042.8|12
1627915390000|2021-08-02 14:43:10|3051.3|3045.3|3051.9|3045.9|3051.9|3045.9|3050.5|3044.5|10
1627915400000|2021-08-02 14:43:20|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1627915410000|2021-08-02 14:43:30|3051.3|3045.3|3051.5|3045.5|3052|3046|3051.3|3045.3|4
1627915420000|2021-08-02 14:43:40|3051.8|3045.8|3053|3047|3053|3047|3051.8|3045.8|8
1627915430000|2021-08-02 14:43:50|3052.5|3046.5|3052.1|3046.1|3052.9|3046.9|3052|3046|10
1627915440000|2021-08-02 14:44:00|3052.8|3046.8|3052.5|3046.5|3053|3047|3052.3|3046.3|14
1627915450000|2021-08-02 14:44:10|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1627915460000|2021-08-02 14:44:20|3052.3|3046.3|3052.3|3046.3|3052.8|3046.8|3052|3046|6
1627915470000|2021-08-02 14:44:30|3052.5|3046.5|3050.8|3044.8|3052.5|3046.5|3050.5|3044.5|9
1627915480000|2021-08-02 14:44:40|3051|3045|3052.5|3046.5|3052.5|3046.5|3051|3045|9
1627915490000|2021-08-02 14:44:50|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3050.8|3044.8|5
1627915500000|2021-08-02 14:45:00|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|4
1627915520000|2021-08-02 14:45:20|3051|3045|3049|3043|3051|3045|3049|3043|4
1627915530000|2021-08-02 14:45:30|3048.8|3042.8|3047.8|3041.8|3048.8|3042.8|3047.8|3041.8|3
1627915540000|2021-08-02 14:45:40|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1627915550000|2021-08-02 14:45:50|3048.3|3042.3|3048.5|3042.5|3049.3|3043.3|3048.3|3042.3|6
1627915560000|2021-08-02 14:46:00|3048.9|3042.9|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|5
1627915570000|2021-08-02 14:46:10|3049.3|3043.3|3050|3044|3050.3|3044.3|3049.3|3043.3|6
1627915580000|2021-08-02 14:46:20|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3048.6|3042.6|9
1627915590000|2021-08-02 14:46:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|4
1627915600000|2021-08-02 14:46:40|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|4
1627915610000|2021-08-02 14:46:50|3051|3045|3049.1|3043.1|3051|3045|3048.8|3042.8|13
1627915620000|2021-08-02 14:47:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.3|3043.3|9
1627915630000|2021-08-02 14:47:10|3049.3|3043.3|3048.9|3042.9|3049.3|3043.3|3048.8|3042.8|8
1627915640000|2021-08-02 14:47:20|3048.8|3042.8|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|5
1627915650000|2021-08-02 14:47:30|3048.6|3042.6|3048|3042|3048.8|3042.8|3047.8|3041.8|15
1627915660000|2021-08-02 14:47:40|3047.8|3041.8|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|13
1627915670000|2021-08-02 14:47:50|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|7
1627915680000|2021-08-02 14:48:00|3048.3|3042.3|3048|3042|3048.5|3042.5|3047.8|3041.8|9
1627915690000|2021-08-02 14:48:10|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|3
1627915700000|2021-08-02 14:48:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1627915710000|2021-08-02 14:48:30|3049.6|3043.6|3050|3044|3050.3|3044.3|3049.3|3043.3|7
1627915720000|2021-08-02 14:48:40|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049|3043|6
1627915730000|2021-08-02 14:48:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1627915750000|2021-08-02 14:49:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|4
1627915760000|2021-08-02 14:49:20|3049.5|3043.5|3051|3045|3051.5|3045.5|3049.5|3043.5|16
1627915770000|2021-08-02 14:49:30|3050.8|3044.8|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|8
1627915780000|2021-08-02 14:49:40|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1627915790000|2021-08-02 14:49:50|3051.8|3045.8|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|7
1627915800000|2021-08-02 14:50:00|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|6
1627915810000|2021-08-02 14:50:10|3050.3|3044.3|3051.3|3045.3|3051.3|3045.3|3050.3|3044.3|4
1627915820000|2021-08-02 14:50:20|3051|3045|3051|3045|3051|3045|3050.8|3044.8|3
1627915830000|2021-08-02 14:50:30|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|4
1627915840000|2021-08-02 14:50:40|3051.8|3045.8|3052|3046|3052|3046|3051.5|3045.5|4
1627915850000|2021-08-02 14:50:50|3052.3|3046.3|3052.8|3046.8|3053|3047|3052.3|3046.3|3
1627915860000|2021-08-02 14:51:00|3053|3047|3054|3048|3054.5|3048.5|3053|3047|15
1627915870000|2021-08-02 14:51:10|3054.3|3048.3|3054.3|3048.3|3055.3|3049.3|3054.3|3048.3|8
1627915880000|2021-08-02 14:51:20|3054|3048|3054.3|3048.3|3054.5|3048.5|3053.8|3047.8|8
1627915890000|2021-08-02 14:51:30|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|5
1627915900000|2021-08-02 14:51:40|3054.6|3048.6|3054.3|3048.3|3054.6|3048.6|3054.3|3048.3|3
1627915910000|2021-08-02 14:51:50|3054.5|3048.5|3054.6|3048.6|3055.3|3049.3|3054.3|3048.3|12
1627915920000|2021-08-02 14:52:00|3054.3|3048.3|3054|3048|3054.6|3048.6|3053.3|3047.3|11
1627915930000|2021-08-02 14:52:10|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1627915940000|2021-08-02 14:52:20|3053.5|3047.5|3052.3|3046.3|3053.8|3047.8|3052.3|3046.3|7
1627915950000|2021-08-02 14:52:30|3052|3046|3053.5|3047.5|3053.5|3047.5|3052|3046|8
1627915960000|2021-08-02 14:52:40|3053.6|3047.6|3052.3|3046.3|3053.6|3047.6|3052.3|3046.3|7
1627915970000|2021-08-02 14:52:50|3052.5|3046.5|3052.5|3046.5|3053.1|3047.1|3052.3|3046.3|9
1627915980000|2021-08-02 14:53:00|3052.6|3046.6|3052.8|3046.8|3053|3047|3052.6|3046.6|3
1627916000000|2021-08-02 14:53:20|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.3|3045.3|9
1627916010000|2021-08-02 14:53:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1627916020000|2021-08-02 14:53:40|3051.1|3045.1|3052.3|3046.3|3052.3|3046.3|3051.1|3045.1|5
1627916030000|2021-08-02 14:53:50|3051.8|3045.8|3052|3046|3052.5|3046.5|3051.8|3045.8|9
1627916040000|2021-08-02 14:54:00|3052.3|3046.3|3052.5|3046.5|3052.8|3046.8|3052.3|3046.3|10
1627916050000|2021-08-02 14:54:10|3052.3|3046.3|3052.8|3046.8|3053|3047|3052.3|3046.3|7
1627916060000|2021-08-02 14:54:20|3052.4|3046.4|3051.5|3045.5|3052.4|3046.4|3051.5|3045.5|3
1627916070000|2021-08-02 14:54:30|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|3
1627916080000|2021-08-02 14:54:40|3052.3|3046.3|3052.3|3046.3|3052.6|3046.6|3052.1|3046.1|11
1627916090000|2021-08-02 14:54:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|7
1627916100000|2021-08-02 14:55:00|3052.3|3046.3|3052.4|3046.4|3052.6|3046.6|3052.3|3046.3|3
1627916110000|2021-08-02 14:55:10|3052.6|3046.6|3055.8|3049.8|3056.3|3050.3|3052.6|3046.6|15
1627916120000|2021-08-02 14:55:20|3056|3050|3056.5|3050.5|3056.9|3050.9|3056|3050|8
1627916130000|2021-08-02 14:55:30|3056.8|3050.8|3055|3049|3056.8|3050.8|3054.8|3048.8|8
1627916140000|2021-08-02 14:55:40|3054.8|3048.8|3057.3|3051.3|3057.3|3051.3|3054.8|3048.8|9
1627916150000|2021-08-02 14:55:50|3057.1|3051.1|3058.3|3052.3|3058.3|3052.3|3057.1|3051.1|11
1627916160000|2021-08-02 14:56:00|3058|3052|3057|3051|3058|3052|3056|3050|18
1627916170000|2021-08-02 14:56:10|3056.8|3050.8|3056.3|3050.3|3057|3051|3055.5|3049.5|10
1627916180000|2021-08-02 14:56:20|3056.5|3050.5|3055.9|3049.9|3056.5|3050.5|3055.9|3049.9|5
1627916190000|2021-08-02 14:56:30|3055.8|3049.8|3052.4|3046.4|3055.8|3049.8|3052.1|3046.1|9
1627916200000|2021-08-02 14:56:40|3052.3|3046.3|3054.3|3048.3|3054.3|3048.3|3052.3|3046.3|5
1627916210000|2021-08-02 14:56:50|3054.8|3048.8|3055|3049|3055|3049|3054.5|3048.5|5
1627916220000|2021-08-02 14:57:00|3054.6|3048.6|3052.8|3046.8|3054.8|3048.8|3052.3|3046.3|11
1627916230000|2021-08-02 14:57:10|3052.9|3046.9|3053.3|3047.3|3053.3|3047.3|3052.3|3046.3|10
1627916240000|2021-08-02 14:57:20|3052.8|3046.8|3051.8|3045.8|3053|3047|3050.8|3044.8|11
1627916250000|2021-08-02 14:57:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|10
1627916260000|2021-08-02 14:57:40|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051|3045|10
1627916270000|2021-08-02 14:57:50|3052|3046|3053.8|3047.8|3054.4|3048.4|3051.8|3045.8|16
1627916280000|2021-08-02 14:58:00|3054|3048|3050.4|3044.4|3054|3048|3050.4|3044.4|20
1627916290000|2021-08-02 14:58:10|3050.6|3044.6|3049.9|3043.9|3051|3045|3049.5|3043.5|10
1627916300000|2021-08-02 14:58:20|3050.1|3044.1|3048.9|3042.9|3051.3|3045.3|3048.5|3042.5|18
1627916310000|2021-08-02 14:58:30|3049.1|3043.1|3048.9|3042.9|3050|3044|3048.9|3042.9|15
1627916320000|2021-08-02 14:58:40|3048.4|3042.4|3047.8|3041.8|3048.6|3042.6|3047.5|3041.5|10
1627916330000|2021-08-02 14:58:50|3047.5|3041.5|3048.4|3042.4|3048.4|3042.4|3047.3|3041.3|7
1627916340000|2021-08-02 14:59:00|3048.6|3042.6|3048.8|3042.8|3049.1|3043.1|3048.3|3042.3|8
1627916350000|2021-08-02 14:59:10|3048.3|3042.3|3049.1|3043.1|3050.4|3044.4|3048.3|3042.3|16
1627916360000|2021-08-02 14:59:20|3049|3043|3048.6|3042.6|3049.4|3043.4|3048|3042|10
1627916370000|2021-08-02 14:59:30|3048.9|3042.9|3048.5|3042.5|3049.1|3043.1|3048.4|3042.4|5
1627916380000|2021-08-02 14:59:40|3048.8|3042.8|3048.4|3042.4|3049.3|3043.3|3048.3|3042.3|9
1627916390000|2021-08-02 14:59:50|3048.8|3042.8|3051.8|3045.8|3051.8|3045.8|3048.8|3042.8|12
1627916400000|2021-08-02 15:00:00|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3050.3|3044.3|8
1627916410000|2021-08-02 15:00:10|3050.3|3044.3|3047.5|3041.5|3050.3|3044.3|3047.5|3041.5|9
1627916420000|2021-08-02 15:00:20|3047.4|3041.4|3047.6|3041.6|3048.5|3042.5|3046.6|3040.6|14
1627916430000|2021-08-02 15:00:30|3048.3|3042.3|3048.3|3042.3|3048.8|3042.8|3047|3041|9
1627916440000|2021-08-02 15:00:40|3048.5|3042.5|3050.4|3044.4|3050.4|3044.4|3048.5|3042.5|6
1627916450000|2021-08-02 15:00:50|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.4|3044.4|3
1627916460000|2021-08-02 15:01:00|3050.1|3044.1|3049.4|3043.4|3050.4|3044.4|3049.3|3043.3|8
1627916470000|2021-08-02 15:01:10|3049.5|3043.5|3049|3043|3050|3044|3048.9|3042.9|8
1627916480000|2021-08-02 15:01:20|3049.3|3043.3|3050|3044|3050|3044|3049.3|3043.3|4
1627916490000|2021-08-02 15:01:30|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1627916500000|2021-08-02 15:01:40|3050.6|3044.6|3050.4|3044.4|3050.9|3044.9|3050.3|3044.3|5
1627916510000|2021-08-02 15:01:50|3050.3|3044.3|3050.3|3044.3|3050.4|3044.4|3050.3|3044.3|3
1627916520000|2021-08-02 15:02:00|3049.8|3043.8|3047.8|3041.8|3049.8|3043.8|3047.8|3041.8|7
1627916530000|2021-08-02 15:02:10|3048|3042|3048.3|3042.3|3048.5|3042.5|3047.8|3041.8|7
1627916540000|2021-08-02 15:02:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3045.3|3039.3|7
1627916550000|2021-08-02 15:02:30|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1627916560000|2021-08-02 15:02:40|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3045.8|3039.8|2
1627916570000|2021-08-02 15:02:50|3046.1|3040.1|3046.3|3040.3|3046.6|3040.6|3046.1|3040.1|4
1627916590000|2021-08-02 15:03:10|3046.5|3040.5|3047.1|3041.1|3047.1|3041.1|3046.5|3040.5|4
1627916610000|2021-08-02 15:03:30|3047.5|3041.5|3047.8|3041.8|3048.1|3042.1|3047.3|3041.3|9
1627916620000|2021-08-02 15:03:40|3047.9|3041.9|3048.8|3042.8|3048.9|3042.9|3047.9|3041.9|7
1627916630000|2021-08-02 15:03:50|3049|3043|3047.8|3041.8|3049|3043|3047.8|3041.8|5
1627916640000|2021-08-02 15:04:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1627916650000|2021-08-02 15:04:10|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1627916660000|2021-08-02 15:04:20|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|5
1627916670000|2021-08-02 15:04:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1627916680000|2021-08-02 15:04:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1627916700000|2021-08-02 15:05:00|3048.6|3042.6|3047.8|3041.8|3048.6|3042.6|3047.8|3041.8|7
1627916710000|2021-08-02 15:05:10|3048|3042|3047.5|3041.5|3048.3|3042.3|3046.9|3040.9|7
1627916720000|2021-08-02 15:05:20|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1627916730000|2021-08-02 15:05:30|3047|3041|3046.8|3040.8|3047.1|3041.1|3046.8|3040.8|3
1627916740000|2021-08-02 15:05:40|3046.5|3040.5|3046.9|3040.9|3046.9|3040.9|3046.5|3040.5|3
1627916750000|2021-08-02 15:05:50|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1627916760000|2021-08-02 15:06:00|3047.3|3041.3|3048.5|3042.5|3048.8|3042.8|3047.3|3041.3|7
1627916770000|2021-08-02 15:06:10|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1627916780000|2021-08-02 15:06:20|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1627916790000|2021-08-02 15:06:30|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1627916800000|2021-08-02 15:06:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1627916810000|2021-08-02 15:06:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|4
1627916820000|2021-08-02 15:07:00|3046.8|3040.8|3046|3040|3046.8|3040.8|3044.8|3038.8|10
1627916830000|2021-08-02 15:07:10|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1627916850000|2021-08-02 15:07:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1627916860000|2021-08-02 15:07:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1627916880000|2021-08-02 15:08:00|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|11
1627916890000|2021-08-02 15:08:10|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|4
1627916900000|2021-08-02 15:08:20|3044.3|3038.3|3044.8|3038.8|3045|3039|3044.3|3038.3|9
1627916910000|2021-08-02 15:08:30|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|3
1627916920000|2021-08-02 15:08:40|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|9
1627916940000|2021-08-02 15:09:00|3044.5|3038.5|3045.3|3039.3|3045.3|3039.3|3044.5|3038.5|5
1627916950000|2021-08-02 15:09:10|3044.8|3038.8|3044.3|3038.3|3045.3|3039.3|3044.3|3038.3|7
1627916960000|2021-08-02 15:09:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1627916970000|2021-08-02 15:09:30|3044.3|3038.3|3045.4|3039.4|3045.6|3039.6|3044.3|3038.3|6
1627916980000|2021-08-02 15:09:40|3045.6|3039.6|3045.5|3039.5|3045.6|3039.6|3045.5|3039.5|2
1627917000000|2021-08-02 15:10:00|3045.3|3039.3|3045.6|3039.6|3045.6|3039.6|3045.3|3039.3|2
1627917020000|2021-08-02 15:10:20|3045.3|3039.3|3045.9|3039.9|3045.9|3039.9|3045.3|3039.3|6
1627917030000|2021-08-02 15:10:30|3046|3040|3045.5|3039.5|3046.1|3040.1|3045.5|3039.5|3
1627917040000|2021-08-02 15:10:40|3045.8|3039.8|3046.4|3040.4|3046.4|3040.4|3045.8|3039.8|5
1627917050000|2021-08-02 15:10:50|3046.1|3040.1|3045.5|3039.5|3046.1|3040.1|3045.5|3039.5|7
1627917060000|2021-08-02 15:11:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1627917080000|2021-08-02 15:11:20|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1627917090000|2021-08-02 15:11:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1627917100000|2021-08-02 15:11:40|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|2
1627917110000|2021-08-02 15:11:50|3046.5|3040.5|3044.5|3038.5|3046.9|3040.9|3044.5|3038.5|9
1627917120000|2021-08-02 15:12:00|3043.5|3037.5|3042.3|3036.3|3043.6|3037.6|3042.3|3036.3|10
1627917130000|2021-08-02 15:12:10|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1627917140000|2021-08-02 15:12:20|3042.8|3036.8|3043.4|3037.4|3043.4|3037.4|3042.8|3036.8|3
1627917150000|2021-08-02 15:12:30|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1627917160000|2021-08-02 15:12:40|3043.4|3037.4|3043.3|3037.3|3043.4|3037.4|3042.8|3036.8|4
1627917170000|2021-08-02 15:12:50|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|4
1627917180000|2021-08-02 15:13:00|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|8
1627917200000|2021-08-02 15:13:20|3042.9|3036.9|3043.3|3037.3|3043.8|3037.8|3042.8|3036.8|11
1627917210000|2021-08-02 15:13:30|3043.4|3037.4|3043.9|3037.9|3044.1|3038.1|3043.4|3037.4|5
1627917220000|2021-08-02 15:13:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1627917240000|2021-08-02 15:14:00|3043.1|3037.1|3041.5|3035.5|3043.1|3037.1|3041.5|3035.5|4
1627917250000|2021-08-02 15:14:10|3041.8|3035.8|3041.3|3035.3|3042.4|3036.4|3041.3|3035.3|9
1627917260000|2021-08-02 15:14:20|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|4
1627917270000|2021-08-02 15:14:30|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|6
1627917280000|2021-08-02 15:14:40|3042.9|3036.9|3042.8|3036.8|3043|3037|3042.8|3036.8|4
1627917290000|2021-08-02 15:14:50|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042|3036|6
1627917300000|2021-08-02 15:15:00|3042|3036|3041.5|3035.5|3042.5|3036.5|3041.5|3035.5|6
1627917320000|2021-08-02 15:15:20|3041.9|3035.9|3043.8|3037.8|3043.8|3037.8|3041.9|3035.9|3
1627917330000|2021-08-02 15:15:30|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.5|3035.5|7
1627917340000|2021-08-02 15:15:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3040.6|3034.6|5
1627917350000|2021-08-02 15:15:50|3041.8|3035.8|3041.4|3035.4|3041.8|3035.8|3041|3035|5
1627917360000|2021-08-02 15:16:00|3041.1|3035.1|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|4
1627917370000|2021-08-02 15:16:10|3040.8|3034.8|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|9
1627917380000|2021-08-02 15:16:20|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|3
1627917390000|2021-08-02 15:16:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1627917400000|2021-08-02 15:16:40|3040.8|3034.8|3041|3035|3041|3035|3040.5|3034.5|7
1627917410000|2021-08-02 15:16:50|3041.1|3035.1|3041.3|3035.3|3042|3036|3041.1|3035.1|7
1627917420000|2021-08-02 15:17:00|3041|3035|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|10
1627917450000|2021-08-02 15:17:30|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.5|3034.5|8
1627917470000|2021-08-02 15:17:50|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|7
1627917480000|2021-08-02 15:18:00|3040.5|3034.5|3040.3|3034.3|3041|3035|3040.3|3034.3|7
1627917490000|2021-08-02 15:18:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627917510000|2021-08-02 15:18:30|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|6
1627917520000|2021-08-02 15:18:40|3041.5|3035.5|3041|3035|3042|3036|3040.8|3034.8|16
1627917530000|2021-08-02 15:18:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627917540000|2021-08-02 15:19:00|3040.8|3034.8|3039.4|3033.4|3040.8|3034.8|3039.4|3033.4|6
1627917550000|2021-08-02 15:19:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.6|3033.6|3
1627917560000|2021-08-02 15:19:20|3040.3|3034.3|3039.9|3033.9|3040.3|3034.3|3039.9|3033.9|2
1627917570000|2021-08-02 15:19:30|3039.6|3033.6|3039.8|3033.8|3039.8|3033.8|3039.6|3033.6|2
1627917580000|2021-08-02 15:19:40|3039.6|3033.6|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|4
1627917590000|2021-08-02 15:19:50|3040|3034|3040|3034|3040.8|3034.8|3040|3034|6
1627917600000|2021-08-02 15:20:00|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3039.1|3033.1|5
1627917610000|2021-08-02 15:20:10|3039.1|3033.1|3037.9|3031.9|3039.1|3033.1|3037.8|3031.8|7
1627917620000|2021-08-02 15:20:20|3038|3032|3041.5|3035.5|3041.8|3035.8|3038|3032|8
1627917630000|2021-08-02 15:20:30|3041.8|3035.8|3041.3|3035.3|3042|3036|3040.8|3034.8|9
1627917640000|2021-08-02 15:20:40|3040.9|3034.9|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|4
1627917650000|2021-08-02 15:20:50|3040.5|3034.5|3039|3033|3040.8|3034.8|3039|3033|8
1627917660000|2021-08-02 15:21:00|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1627917670000|2021-08-02 15:21:10|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|3
1627917680000|2021-08-02 15:21:20|3039.5|3033.5|3040|3034|3040|3034|3039.3|3033.3|5
1627917690000|2021-08-02 15:21:30|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|6
1627917700000|2021-08-02 15:21:40|3041|3035|3041|3035|3041|3035|3040.3|3034.3|6
1627917710000|2021-08-02 15:21:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1627917720000|2021-08-02 15:22:00|3041.5|3035.5|3041.6|3035.6|3042|3036|3041.5|3035.5|6
1627917750000|2021-08-02 15:22:30|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1627917770000|2021-08-02 15:22:50|3041.8|3035.8|3041.6|3035.6|3041.8|3035.8|3041.6|3035.6|2
1627917780000|2021-08-02 15:23:00|3041.8|3035.8|3042.3|3036.3|3042.5|3036.5|3041.6|3035.6|9
1627917790000|2021-08-02 15:23:10|3041.9|3035.9|3042.3|3036.3|3042.8|3036.8|3041.9|3035.9|11
1627917800000|2021-08-02 15:23:20|3042.8|3036.8|3042.6|3036.6|3043.3|3037.3|3042.6|3036.6|4
1627917810000|2021-08-02 15:23:30|3042.8|3036.8|3042|3036|3042.8|3036.8|3042|3036|4
1627917820000|2021-08-02 15:23:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627917830000|2021-08-02 15:23:50|3042|3036|3042|3036|3042.3|3036.3|3042|3036|3
1627917840000|2021-08-02 15:24:00|3041.8|3035.8|3043.9|3037.9|3044|3038|3041.8|3035.8|4
1627917850000|2021-08-02 15:24:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1627917860000|2021-08-02 15:24:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|5
1627917880000|2021-08-02 15:24:40|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1627917890000|2021-08-02 15:24:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|4
1627917900000|2021-08-02 15:25:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1627917910000|2021-08-02 15:25:10|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1627917920000|2021-08-02 15:25:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1627917930000|2021-08-02 15:25:30|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044.3|3038.3|3
1627917940000|2021-08-02 15:25:40|3044.8|3038.8|3043.8|3037.8|3044.8|3038.8|3043.5|3037.5|9
1627917960000|2021-08-02 15:26:00|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.4|3037.4|6
1627917970000|2021-08-02 15:26:10|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|3
1627917980000|2021-08-02 15:26:20|3044.5|3038.5|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|6
1627917990000|2021-08-02 15:26:30|3046|3040|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|7
1627918000000|2021-08-02 15:26:40|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.8|3038.8|4
1627918010000|2021-08-02 15:26:50|3044.4|3038.4|3043.8|3037.8|3044.4|3038.4|3043.8|3037.8|2
1627918020000|2021-08-02 15:27:00|3044.3|3038.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|4
1627918030000|2021-08-02 15:27:10|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3043.4|3037.4|2
1627918040000|2021-08-02 15:27:20|3044|3038|3044|3038|3044|3038|3043.8|3037.8|3
1627918050000|2021-08-02 15:27:30|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1627918060000|2021-08-02 15:27:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1627918070000|2021-08-02 15:27:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627918080000|2021-08-02 15:28:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042|3036|6
1627918090000|2021-08-02 15:28:10|3042.6|3036.6|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|8
1627918100000|2021-08-02 15:28:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1627918120000|2021-08-02 15:28:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|7
1627918130000|2021-08-02 15:28:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1627918140000|2021-08-02 15:29:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1627918150000|2021-08-02 15:29:10|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1627918170000|2021-08-02 15:29:30|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1627918200000|2021-08-02 15:30:00|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.3|3035.3|9
1627918210000|2021-08-02 15:30:10|3041.8|3035.8|3041.4|3035.4|3042.8|3036.8|3041.4|3035.4|7
1627918220000|2021-08-02 15:30:20|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041|3035|5
1627918230000|2021-08-02 15:30:30|3041.5|3035.5|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|6
1627918240000|2021-08-02 15:30:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1627918250000|2021-08-02 15:30:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627918260000|2021-08-02 15:31:00|3041.8|3035.8|3041.5|3035.5|3042.1|3036.1|3041.5|3035.5|4
1627918270000|2021-08-02 15:31:10|3041.3|3035.3|3042.3|3036.3|3042.3|3036.3|3041.3|3035.3|4
1627918280000|2021-08-02 15:31:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627918300000|2021-08-02 15:31:40|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1627918310000|2021-08-02 15:31:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627918330000|2021-08-02 15:32:10|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1627918340000|2021-08-02 15:32:20|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1627918350000|2021-08-02 15:32:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627918360000|2021-08-02 15:32:40|3042.3|3036.3|3042.8|3036.8|3043|3037|3042.3|3036.3|4
1627918370000|2021-08-02 15:32:50|3043|3037|3043.8|3037.8|3043.8|3037.8|3043|3037|4
1627918380000|2021-08-02 15:33:00|3044|3038|3041.3|3035.3|3044|3038|3041.3|3035.3|10
1627918390000|2021-08-02 15:33:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|8
1627918400000|2021-08-02 15:33:20|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|3
1627918410000|2021-08-02 15:33:30|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|3
1627918420000|2021-08-02 15:33:40|3042|3036|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|6
1627918430000|2021-08-02 15:33:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1627918440000|2021-08-02 15:34:00|3043|3037|3042|3036|3043|3037|3042|3036|6
1627918450000|2021-08-02 15:34:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627918460000|2021-08-02 15:34:20|3042.8|3036.8|3042.8|3036.8|3042.9|3036.9|3042.8|3036.8|3
1627918470000|2021-08-02 15:34:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1627918480000|2021-08-02 15:34:40|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|3
1627918500000|2021-08-02 15:35:00|3042.1|3036.1|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|2
1627918510000|2021-08-02 15:35:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1627918520000|2021-08-02 15:35:20|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1627918530000|2021-08-02 15:35:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1627918540000|2021-08-02 15:35:40|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1627918550000|2021-08-02 15:35:50|3041.5|3035.5|3042.3|3036.3|3042.5|3036.5|3041.5|3035.5|5
1627918560000|2021-08-02 15:36:00|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|4
1627918570000|2021-08-02 15:36:10|3042.9|3036.9|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|2
1627918590000|2021-08-02 15:36:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1627918600000|2021-08-02 15:36:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627918610000|2021-08-02 15:36:50|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1627918630000|2021-08-02 15:37:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1627918650000|2021-08-02 15:37:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1627918660000|2021-08-02 15:37:40|3042.3|3036.3|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1627918680000|2021-08-02 15:38:00|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1627918720000|2021-08-02 15:38:40|3042.6|3036.6|3043|3037|3043|3037|3042.5|3036.5|3
1627918730000|2021-08-02 15:38:50|3042.8|3036.8|3042.3|3036.3|3043|3037|3042.3|3036.3|5
1627918740000|2021-08-02 15:39:00|3042.5|3036.5|3040.8|3034.8|3042.5|3036.5|3040.5|3034.5|7
1627918760000|2021-08-02 15:39:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1627918770000|2021-08-02 15:39:30|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1627918790000|2021-08-02 15:39:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1627918810000|2021-08-02 15:40:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1627918820000|2021-08-02 15:40:20|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|2
1627918830000|2021-08-02 15:40:30|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1627918850000|2021-08-02 15:40:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1627918900000|2021-08-02 15:41:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1627918930000|2021-08-02 15:42:10|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|4
1627918940000|2021-08-02 15:42:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1627918950000|2021-08-02 15:42:30|3040|3034|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|3
1627918970000|2021-08-02 15:42:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1627919000000|2021-08-02 15:43:20|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1627919010000|2021-08-02 15:43:30|3040|3034|3038.5|3032.5|3040|3034|3038.5|3032.5|3
1627919020000|2021-08-02 15:43:40|3038.8|3032.8|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|4
1627919030000|2021-08-02 15:43:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1627919040000|2021-08-02 15:44:00|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1627919050000|2021-08-02 15:44:10|3038|3032|3037.3|3031.3|3038|3032|3037|3031|10
1627919060000|2021-08-02 15:44:20|3036.5|3030.5|3036.8|3030.8|3037.3|3031.3|3036.5|3030.5|8
1627919070000|2021-08-02 15:44:30|3037.6|3031.6|3038|3032|3038.5|3032.5|3037.6|3031.6|3
1627919100000|2021-08-02 15:45:00|3038.3|3032.3|3038.1|3032.1|3038.3|3032.3|3037.8|3031.8|4
1627919110000|2021-08-02 15:45:10|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1627919130000|2021-08-02 15:45:30|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3036.8|3030.8|9
1627919180000|2021-08-02 15:46:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1627919190000|2021-08-02 15:46:30|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1627919200000|2021-08-02 15:46:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627919210000|2021-08-02 15:46:50|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.5|3029.5|4
1627919220000|2021-08-02 15:47:00|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1627919230000|2021-08-02 15:47:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1627919240000|2021-08-02 15:47:20|3036.9|3030.9|3037|3031|3037|3031|3036.9|3030.9|2
1627919250000|2021-08-02 15:47:30|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|3
1627919260000|2021-08-02 15:47:40|3038.1|3032.1|3038|3032|3038.1|3032.1|3037.8|3031.8|5
1627919270000|2021-08-02 15:47:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627919290000|2021-08-02 15:48:10|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|2
1627919300000|2021-08-02 15:48:20|3036.6|3030.6|3036.8|3030.8|3036.8|3030.8|3036.6|3030.6|2
1627919320000|2021-08-02 15:48:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1627919330000|2021-08-02 15:48:50|3037.5|3031.5|3036.9|3030.9|3037.8|3031.8|3036.9|3030.9|4
1627919340000|2021-08-02 15:49:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1627919350000|2021-08-02 15:49:10|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1627919360000|2021-08-02 15:49:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1627919370000|2021-08-02 15:49:30|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3036.8|3030.8|9
1627919380000|2021-08-02 15:49:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|3
1627919390000|2021-08-02 15:49:50|3037.3|3031.3|3038.5|3032.5|3038.8|3032.8|3037.3|3031.3|6
1627919430000|2021-08-02 15:50:30|3038.8|3032.8|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|3
1627919440000|2021-08-02 15:50:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039|3033|4
1627919450000|2021-08-02 15:50:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1627919470000|2021-08-02 15:51:10|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038|3032|7
1627919490000|2021-08-02 15:51:30|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|3
1627919530000|2021-08-02 15:52:10|3038|3032|3038|3032|3038|3032|3038|3032|1
1627919580000|2021-08-02 15:53:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627919630000|2021-08-02 15:53:50|3038|3032|3038.8|3032.8|3038.8|3032.8|3038|3032|2
1627919660000|2021-08-02 15:54:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1627919730000|2021-08-02 15:55:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1627919760000|2021-08-02 15:56:00|3038|3032|3036.5|3030.5|3038|3032|3036.5|3030.5|4
1627919770000|2021-08-02 15:56:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1627919810000|2021-08-02 15:56:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1627919820000|2021-08-02 15:57:00|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1627919900000|2021-08-02 15:58:20|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1627919990000|2021-08-02 15:59:50|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|4
1627920000000|2021-08-02 16:00:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1627920010000|2021-08-02 16:00:10|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|4
1627920020000|2021-08-02 16:00:20|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|4
1627920030000|2021-08-02 16:00:30|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|5
1627920080000|2021-08-02 16:01:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1627920100000|2021-08-02 16:01:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1627920120000|2021-08-02 16:02:00|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1627920130000|2021-08-02 16:02:10|3036.6|3030.6|3037.1|3031.1|3037.1|3031.1|3036.6|3030.6|3
1627920140000|2021-08-02 16:02:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1627920160000|2021-08-02 16:02:40|3035.6|3029.6|3035.6|3029.6|3036.3|3030.3|3035.5|3029.5|7
1627920180000|2021-08-02 16:03:00|3035.8|3029.8|3034.8|3028.8|3035.8|3029.8|3034.6|3028.6|7
1627920190000|2021-08-02 16:03:10|3034.5|3028.5|3035.4|3029.4|3035.8|3029.8|3034.5|3028.5|11
1627920200000|2021-08-02 16:03:20|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1627920210000|2021-08-02 16:03:30|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|4
1627920220000|2021-08-02 16:03:40|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1627920230000|2021-08-02 16:03:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1627920250000|2021-08-02 16:04:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1627920270000|2021-08-02 16:04:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1627920280000|2021-08-02 16:04:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1627920300000|2021-08-02 16:05:00|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.8|3029.8|3
1627920310000|2021-08-02 16:05:10|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1627920320000|2021-08-02 16:05:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1627920330000|2021-08-02 16:05:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1627920360000|2021-08-02 16:06:00|3036.1|3030.1|3036.1|3030.1|3036.5|3030.5|3036.1|3030.1|5
1627920370000|2021-08-02 16:06:10|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1627920440000|2021-08-02 16:07:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1627920460000|2021-08-02 16:07:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1627920470000|2021-08-02 16:07:50|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1627920480000|2021-08-02 16:08:00|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|4
1627920490000|2021-08-02 16:08:10|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|4
1627920500000|2021-08-02 16:08:20|3034.8|3028.8|3034.3|3028.3|3035|3029|3034.3|3028.3|4
1627920510000|2021-08-02 16:08:30|3034.5|3028.5|3034.8|3028.8|3034.9|3028.9|3034.4|3028.4|4
1627920580000|2021-08-02 16:09:40|3034.5|3028.5|3034.1|3028.1|3034.5|3028.5|3034.1|3028.1|3
1627920590000|2021-08-02 16:09:50|3033.6|3027.6|3033.5|3027.5|3033.6|3027.6|3033.5|3027.5|2
1627920600000|2021-08-02 16:10:00|3033.1|3027.1|3034.1|3028.1|3034.1|3028.1|3033.1|3027.1|6
1627920610000|2021-08-02 16:10:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1627920680000|2021-08-02 16:11:20|3033.4|3027.4|3033.1|3027.1|3033.4|3027.4|3033|3027|4
1627920690000|2021-08-02 16:11:30|3032.9|3026.9|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|5
1627920700000|2021-08-02 16:11:40|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|3
1627920710000|2021-08-02 16:11:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1627920800000|2021-08-02 16:13:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1627920810000|2021-08-02 16:13:30|3034.5|3028.5|3034|3028|3035|3029|3034|3028|4
1627920830000|2021-08-02 16:13:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1627920910000|2021-08-02 16:15:10|3035.1|3029.1|3034.5|3028.5|3035.1|3029.1|3034.3|3028.3|4
1627920930000|2021-08-02 16:15:30|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|4
1627920940000|2021-08-02 16:15:40|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1627920960000|2021-08-02 16:16:00|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|3
1627921000000|2021-08-02 16:16:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1627921010000|2021-08-02 16:16:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1627921020000|2021-08-02 16:17:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1627921040000|2021-08-02 16:17:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1627921090000|2021-08-02 16:18:10|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1627921120000|2021-08-02 16:18:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1627921130000|2021-08-02 16:18:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1627921180000|2021-08-02 16:19:40|3033|3027|3031.8|3025.8|3033|3027|3031.5|3025.5|3
1627921200000|2021-08-02 16:20:00|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|3
1627921210000|2021-08-02 16:20:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627921250000|2021-08-02 16:20:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1627921370000|2021-08-02 16:22:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1627921400000|2021-08-02 16:23:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1627921430000|2021-08-02 16:23:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1627921440000|2021-08-02 16:24:00|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|3
1627921470000|2021-08-02 16:24:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1627921530000|2021-08-02 16:25:30|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|3
1627921640000|2021-08-02 16:27:20|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1627921670000|2021-08-02 16:27:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627921700000|2021-08-02 16:28:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627921750000|2021-08-02 16:29:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627921800000|2021-08-02 16:30:00|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1627921810000|2021-08-02 16:30:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627921860000|2021-08-02 16:31:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627921870000|2021-08-02 16:31:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627921880000|2021-08-02 16:31:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627921900000|2021-08-02 16:31:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627921920000|2021-08-02 16:32:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627921930000|2021-08-02 16:32:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627922100000|2021-08-02 16:35:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1627922120000|2021-08-02 16:35:20|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1627922140000|2021-08-02 16:35:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1627922150000|2021-08-02 16:35:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627922160000|2021-08-02 16:36:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1627922170000|2021-08-02 16:36:10|3031.1|3025.1|3031.5|3025.5|3031.5|3025.5|3031.1|3025.1|3
1627922180000|2021-08-02 16:36:20|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627922190000|2021-08-02 16:36:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1627922200000|2021-08-02 16:36:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1627922210000|2021-08-02 16:36:50|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627922220000|2021-08-02 16:37:00|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.1|3025.1|8
1627922230000|2021-08-02 16:37:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1627922270000|2021-08-02 16:37:50|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|3
1627922280000|2021-08-02 16:38:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627922290000|2021-08-02 16:38:10|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1627922310000|2021-08-02 16:38:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627922360000|2021-08-02 16:39:20|3031.8|3025.8|3031.1|3025.1|3031.8|3025.8|3031.1|3025.1|3
1627922370000|2021-08-02 16:39:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627922390000|2021-08-02 16:39:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627922400000|2021-08-02 16:40:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1627922480000|2021-08-02 16:41:20|3031|3025|3030.4|3024.4|3031|3025|3030.4|3024.4|2
1627922490000|2021-08-02 16:41:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1627922520000|2021-08-02 16:42:00|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.8|3024.8|3
1627922530000|2021-08-02 16:42:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1627922560000|2021-08-02 16:42:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1627922570000|2021-08-02 16:42:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627922580000|2021-08-02 16:43:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|4
1627922600000|2021-08-02 16:43:20|3031.8|3025.8|3031|3025|3031.8|3025.8|3030.8|3024.8|4
1627922630000|2021-08-02 16:43:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627922700000|2021-08-02 16:45:00|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1627922840000|2021-08-02 16:47:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627922850000|2021-08-02 16:47:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1627922870000|2021-08-02 16:47:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627922940000|2021-08-02 16:49:00|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|4
1627922950000|2021-08-02 16:49:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627922970000|2021-08-02 16:49:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1627922980000|2021-08-02 16:49:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1627923000000|2021-08-02 16:50:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1627923010000|2021-08-02 16:50:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1627923020000|2021-08-02 16:50:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1627923030000|2021-08-02 16:50:30|3030.9|3024.9|3031.1|3025.1|3031.1|3025.1|3030.9|3024.9|2
1627923070000|2021-08-02 16:51:10|3030.9|3024.9|3030.8|3024.8|3031.1|3025.1|3030.8|3024.8|5
1627923240000|2021-08-02 16:54:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627923250000|2021-08-02 16:54:10|3031.1|3025.1|3031.6|3025.6|3031.6|3025.6|3031.1|3025.1|2
1627923280000|2021-08-02 16:54:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1627923310000|2021-08-02 16:55:10|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1627923320000|2021-08-02 16:55:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1627923350000|2021-08-02 16:55:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1627923360000|2021-08-02 16:56:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1627923390000|2021-08-02 16:56:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1627923410000|2021-08-02 16:56:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1627923420000|2021-08-02 16:57:00|3032.9|3026.9|3031.8|3025.8|3033|3027|3031.8|3025.8|4
1627923490000|2021-08-02 16:58:10|3032|3026|3031.4|3025.4|3032|3026|3031.4|3025.4|3
1627923540000|2021-08-02 16:59:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1627923550000|2021-08-02 16:59:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1627923560000|2021-08-02 16:59:20|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|2
1627948920000|2021-08-03 00:02:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1627948960000|2021-08-03 00:02:40|3031.8|3025.8|3028|3022|3031.8|3025.8|3028|3022|3
1627948970000|2021-08-03 00:02:50|3027.9|3021.9|3026.8|3020.8|3027.9|3021.9|3026.8|3020.8|4
1627948980000|2021-08-03 00:03:00|3026.5|3020.5|3025.3|3019.3|3026.5|3020.5|3025.3|3019.3|2
1627949020000|2021-08-03 00:03:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1627949030000|2021-08-03 00:03:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1627949130000|2021-08-03 00:05:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1627949160000|2021-08-03 00:06:00|3026|3020|3029.3|3023.3|3029.3|3023.3|3026|3020|3
1627949380000|2021-08-03 00:09:40|3028.9|3022.9|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|2
1627949430000|2021-08-03 00:10:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1627950480000|2021-08-03 00:28:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627951730000|2021-08-03 00:48:50|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1627951780000|2021-08-03 00:49:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627952330000|2021-08-03 00:58:50|3028.4|3022.4|3026.6|3020.6|3028.4|3022.4|3026.6|3020.6|2
1627952340000|2021-08-03 00:59:00|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1627952350000|2021-08-03 00:59:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1627952370000|2021-08-03 00:59:30|3025.8|3019.8|3023.9|3017.9|3025.8|3019.8|3023.9|3017.9|2
1627952380000|2021-08-03 00:59:40|3023.8|3017.8|3022.6|3016.6|3023.8|3017.8|3021.8|3015.8|9
1627952390000|2021-08-03 00:59:50|3023|3017|3024|3018|3024|3018|3023|3017|5
1627952400000|2021-08-03 01:00:00|3024.3|3018.3|3030.1|3024.1|3030.9|3024.9|3024.3|3018.3|14
1627952410000|2021-08-03 01:00:10|3030.9|3024.9|3033.8|3027.8|3034.3|3028.3|3030.1|3024.1|9
1627952420000|2021-08-03 01:00:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|4
1627952460000|2021-08-03 01:01:00|3034.1|3028.1|3032.5|3026.5|3034.1|3028.1|3032.5|3026.5|4
1627952480000|2021-08-03 01:01:20|3032|3026|3032|3026|3032|3026|3031.5|3025.5|10
1627952510000|2021-08-03 01:01:50|3032.5|3026.5|3033.5|3027.5|3033.8|3027.8|3032.5|3026.5|5
1627952520000|2021-08-03 01:02:00|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1627952530000|2021-08-03 01:02:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1627952540000|2021-08-03 01:02:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1627952550000|2021-08-03 01:02:30|3031.8|3025.8|3031.5|3025.5|3032|3026|3031.5|3025.5|10
1627952570000|2021-08-03 01:02:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627952580000|2021-08-03 01:03:00|3031.8|3025.8|3031.5|3025.5|3032|3026|3031.5|3025.5|7
1627952600000|2021-08-03 01:03:20|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627952610000|2021-08-03 01:03:30|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1627952620000|2021-08-03 01:03:40|3031.8|3025.8|3031.5|3025.5|3032|3026|3031.5|3025.5|6
1627952640000|2021-08-03 01:04:00|3030.1|3024.1|3029.1|3023.1|3030.1|3024.1|3028|3022|11
1627952650000|2021-08-03 01:04:10|3028.8|3022.8|3029|3023|3029.1|3023.1|3028.8|3022.8|4
1627952660000|2021-08-03 01:04:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1627952670000|2021-08-03 01:04:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1627952680000|2021-08-03 01:04:40|3029.8|3023.8|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|2
1627952690000|2021-08-03 01:04:50|3030.9|3024.9|3031.5|3025.5|3032|3026|3030.9|3024.9|7
1627952700000|2021-08-03 01:05:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|3
1627952710000|2021-08-03 01:05:10|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.3|3022.3|13
1627952720000|2021-08-03 01:05:20|3029.3|3023.3|3027.9|3021.9|3029.3|3023.3|3027.9|3021.9|11
1627952730000|2021-08-03 01:05:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1627952740000|2021-08-03 01:05:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1627952750000|2021-08-03 01:05:50|3027.8|3021.8|3027.6|3021.6|3027.8|3021.8|3027.6|3021.6|2
1627952760000|2021-08-03 01:06:00|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1627952770000|2021-08-03 01:06:10|3027|3021|3027.8|3021.8|3027.8|3021.8|3027|3021|2
1627952790000|2021-08-03 01:06:30|3028.1|3022.1|3027.5|3021.5|3028.1|3022.1|3027.3|3021.3|6
1627952800000|2021-08-03 01:06:40|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1627952810000|2021-08-03 01:06:50|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1627952820000|2021-08-03 01:07:00|3026.5|3020.5|3025.6|3019.6|3026.5|3020.5|3025.6|3019.6|7
1627952830000|2021-08-03 01:07:10|3025.4|3019.4|3026.5|3020.5|3026.8|3020.8|3025.4|3019.4|5
1627952840000|2021-08-03 01:07:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|7
1627952860000|2021-08-03 01:07:40|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1627952870000|2021-08-03 01:07:50|3027.6|3021.6|3028.1|3022.1|3028.1|3022.1|3027.6|3021.6|3
1627952880000|2021-08-03 01:08:00|3027.9|3021.9|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|4
1627952890000|2021-08-03 01:08:10|3028|3022|3028.4|3022.4|3028.4|3022.4|3028|3022|2
1627952900000|2021-08-03 01:08:20|3028.8|3022.8|3029.4|3023.4|3029.4|3023.4|3028.8|3022.8|4
1627952910000|2021-08-03 01:08:30|3029.1|3023.1|3029|3023|3029.1|3023.1|3028.6|3022.6|8
1627952920000|2021-08-03 01:08:40|3028.8|3022.8|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|5
1627952930000|2021-08-03 01:08:50|3029.1|3023.1|3029.8|3023.8|3029.8|3023.8|3029|3023|6
1627952940000|2021-08-03 01:09:00|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3027.8|3021.8|13
1627952950000|2021-08-03 01:09:10|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.5|3022.5|10
1627952960000|2021-08-03 01:09:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1627952970000|2021-08-03 01:09:30|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1627952980000|2021-08-03 01:09:40|3029.5|3023.5|3029.6|3023.6|3029.9|3023.9|3029.3|3023.3|5
1627952990000|2021-08-03 01:09:50|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1627953000000|2021-08-03 01:10:00|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3029|3023|6
1627953010000|2021-08-03 01:10:10|3029.1|3023.1|3028.5|3022.5|3029.1|3023.1|3028.5|3022.5|4
1627953020000|2021-08-03 01:10:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3027.3|3021.3|9
1627953030000|2021-08-03 01:10:30|3028|3022|3029.3|3023.3|3029.8|3023.8|3028|3022|9
1627953040000|2021-08-03 01:10:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|7
1627953050000|2021-08-03 01:10:50|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029|3023|4
1627953060000|2021-08-03 01:11:00|3029.1|3023.1|3028.3|3022.3|3029.1|3023.1|3028.3|3022.3|4
1627953070000|2021-08-03 01:11:10|3028.5|3022.5|3028.5|3022.5|3029|3023|3028.5|3022.5|4
1627953080000|2021-08-03 01:11:20|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|3
1627953100000|2021-08-03 01:11:40|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1627953110000|2021-08-03 01:11:50|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|7
1627953120000|2021-08-03 01:12:00|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|9
1627953130000|2021-08-03 01:12:10|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|5
1627953140000|2021-08-03 01:12:20|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3029.8|3023.8|11
1627953150000|2021-08-03 01:12:30|3031.3|3025.3|3032|3026|3032.8|3026.8|3031.3|3025.3|10
1627953160000|2021-08-03 01:12:40|3031.5|3025.5|3031.3|3025.3|3032|3026|3031.3|3025.3|8
1627953170000|2021-08-03 01:12:50|3031|3025|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|7
1627953180000|2021-08-03 01:13:00|3031|3025|3029.5|3023.5|3031.5|3025.5|3029.5|3023.5|9
1627953200000|2021-08-03 01:13:20|3029.8|3023.8|3029.3|3023.3|3030|3024|3029.3|3023.3|5
1627953210000|2021-08-03 01:13:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|3
1627953220000|2021-08-03 01:13:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1627953230000|2021-08-03 01:13:50|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1627953240000|2021-08-03 01:14:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|7
1627953250000|2021-08-03 01:14:10|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3027.5|3021.5|11
1627953260000|2021-08-03 01:14:20|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|4
1627953270000|2021-08-03 01:14:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1627953280000|2021-08-03 01:14:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1627953290000|2021-08-03 01:14:50|3029|3023|3029.3|3023.3|3029.8|3023.8|3029|3023|5
1627953310000|2021-08-03 01:15:10|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1627953320000|2021-08-03 01:15:20|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1627953330000|2021-08-03 01:15:30|3028.8|3022.8|3028|3022|3028.8|3022.8|3028|3022|9
1627953340000|2021-08-03 01:15:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028|3022|16
1627953350000|2021-08-03 01:15:50|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3028|3022|4
1627953360000|2021-08-03 01:16:00|3028.4|3022.4|3029.5|3023.5|3029.6|3023.6|3028.4|3022.4|5
1627953380000|2021-08-03 01:16:20|3030.1|3024.1|3030.5|3024.5|3030.8|3024.8|3029.8|3023.8|5
1627953390000|2021-08-03 01:16:30|3030.3|3024.3|3030.5|3024.5|3030.8|3024.8|3030|3024|5
1627953410000|2021-08-03 01:16:50|3030.3|3024.3|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|5
1627953420000|2021-08-03 01:17:00|3030|3024|3028.8|3022.8|3030.1|3024.1|3028.8|3022.8|4
1627953430000|2021-08-03 01:17:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1627953450000|2021-08-03 01:17:30|3028.8|3022.8|3027.9|3021.9|3028.8|3022.8|3027.6|3021.6|8
1627953460000|2021-08-03 01:17:40|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|5
1627953480000|2021-08-03 01:18:00|3028|3022|3027.8|3021.8|3028|3022|3027.5|3021.5|3
1627953490000|2021-08-03 01:18:10|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1627953510000|2021-08-03 01:18:30|3028.3|3022.3|3028|3022|3028.8|3022.8|3028|3022|4
1627953530000|2021-08-03 01:18:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1627953540000|2021-08-03 01:19:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1627953550000|2021-08-03 01:19:10|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028|3022|6
1627953560000|2021-08-03 01:19:20|3028|3022|3028.3|3022.3|3028.4|3022.4|3028|3022|4
1627953570000|2021-08-03 01:19:30|3027.9|3021.9|3027|3021|3028|3022|3027|3021|10
1627953580000|2021-08-03 01:19:40|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1627953590000|2021-08-03 01:19:50|3027.1|3021.1|3027|3021|3027.1|3021.1|3026.5|3020.5|5
1627953600000|2021-08-03 01:20:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026|3020|4
1627953620000|2021-08-03 01:20:20|3026.4|3020.4|3027.5|3021.5|3027.5|3021.5|3026.4|3020.4|5
1627953630000|2021-08-03 01:20:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627953640000|2021-08-03 01:20:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1627953650000|2021-08-03 01:20:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1627953660000|2021-08-03 01:21:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1627953670000|2021-08-03 01:21:10|3027|3021|3026|3020|3027|3021|3026|3020|4
1627953680000|2021-08-03 01:21:20|3026.3|3020.3|3026.3|3020.3|3027.5|3021.5|3026.3|3020.3|8
1627953700000|2021-08-03 01:21:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1627953710000|2021-08-03 01:21:50|3026.6|3020.6|3025.8|3019.8|3026.6|3020.6|3025.5|3019.5|4
1627953720000|2021-08-03 01:22:00|3025.5|3019.5|3024.8|3018.8|3025.5|3019.5|3024.3|3018.3|6
1627953740000|2021-08-03 01:22:20|3025|3019|3025|3019|3025.3|3019.3|3024.9|3018.9|4
1627953760000|2021-08-03 01:22:40|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1627953770000|2021-08-03 01:22:50|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|6
1627953780000|2021-08-03 01:23:00|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1627953800000|2021-08-03 01:23:20|3024|3018|3024.3|3018.3|3024.5|3018.5|3024|3018|4
1627953810000|2021-08-03 01:23:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627953820000|2021-08-03 01:23:40|3024.8|3018.8|3025|3019|3025.5|3019.5|3024.8|3018.8|8
1627953830000|2021-08-03 01:23:50|3024.9|3018.9|3024.5|3018.5|3024.9|3018.9|3024.5|3018.5|2
1627953840000|2021-08-03 01:24:00|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3023.3|3017.3|5
1627953850000|2021-08-03 01:24:10|3023.5|3017.5|3023.4|3017.4|3024|3018|3023.4|3017.4|9
1627953860000|2021-08-03 01:24:20|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|7
1627953870000|2021-08-03 01:24:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1627953880000|2021-08-03 01:24:40|3024.8|3018.8|3025.5|3019.5|3025.8|3019.8|3024.8|3018.8|4
1627953890000|2021-08-03 01:24:50|3025.3|3019.3|3024|3018|3025.3|3019.3|3024|3018|5
1627953900000|2021-08-03 01:25:00|3023.8|3017.8|3023.4|3017.4|3023.8|3017.8|3023.4|3017.4|2
1627953920000|2021-08-03 01:25:20|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|6
1627953930000|2021-08-03 01:25:30|3023|3017|3021.5|3015.5|3023|3017|3021.5|3015.5|6
1627953950000|2021-08-03 01:25:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1627953960000|2021-08-03 01:26:00|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020|3014|3
1627953970000|2021-08-03 01:26:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1627953990000|2021-08-03 01:26:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1627954010000|2021-08-03 01:26:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1627954020000|2021-08-03 01:27:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1627954040000|2021-08-03 01:27:20|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|3
1627954060000|2021-08-03 01:27:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1627954070000|2021-08-03 01:27:50|3018.8|3012.8|3016.9|3010.9|3018.8|3012.8|3016.9|3010.9|11
1627954080000|2021-08-03 01:28:00|3016.8|3010.8|3015.5|3009.5|3016.8|3010.8|3015.3|3009.3|5
1627954090000|2021-08-03 01:28:10|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1627954100000|2021-08-03 01:28:20|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1627954120000|2021-08-03 01:28:40|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|4
1627954130000|2021-08-03 01:28:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1627954140000|2021-08-03 01:29:00|3015.1|3009.1|3013.4|3007.4|3015.1|3009.1|3013.4|3007.4|5
1627954150000|2021-08-03 01:29:10|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1627954160000|2021-08-03 01:29:20|3013.8|3007.8|3013.6|3007.6|3013.9|3007.9|3013.5|3007.5|6
1627954170000|2021-08-03 01:29:30|3013.5|3007.5|3013.8|3007.8|3014|3008|3013.5|3007.5|6
1627954180000|2021-08-03 01:29:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627954190000|2021-08-03 01:29:50|3013|3007|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|6
1627954200000|2021-08-03 01:30:00|3013|3007|3011.5|3005.5|3013|3007|3011.5|3005.5|9
1627954210000|2021-08-03 01:30:10|3012|3006|3012|3006|3012.3|3006.3|3011.8|3005.8|5
1627954220000|2021-08-03 01:30:20|3011.8|3005.8|3011.5|3005.5|3012|3006|3011.3|3005.3|9
1627954230000|2021-08-03 01:30:30|3011.8|3005.8|3011.3|3005.3|3012|3006|3011.3|3005.3|7
1627954240000|2021-08-03 01:30:40|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|7
1627954250000|2021-08-03 01:30:50|3010.8|3004.8|3010.4|3004.4|3010.8|3004.8|3010.1|3004.1|7
1627954260000|2021-08-03 01:31:00|3010.6|3004.6|3010.4|3004.4|3010.8|3004.8|3010.4|3004.4|4
1627954270000|2021-08-03 01:31:10|3010|3004|3010.8|3004.8|3011|3005|3009.9|3003.9|8
1627954280000|2021-08-03 01:31:20|3011|3005|3011|3005|3011.5|3005.5|3011|3005|6
1627954300000|2021-08-03 01:31:40|3010.8|3004.8|3010|3004|3010.8|3004.8|3009.8|3003.8|9
1627954310000|2021-08-03 01:31:50|3009.8|3003.8|3009.3|3003.3|3010|3004|3008.8|3002.8|10
1627954320000|2021-08-03 01:32:00|3009|3003|3008.6|3002.6|3009|3003|3008.6|3002.6|3
1627954330000|2021-08-03 01:32:10|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1627954340000|2021-08-03 01:32:20|3007.5|3001.5|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|4
1627954350000|2021-08-03 01:32:30|3009|3003|3009|3003|3009.3|3003.3|3008.8|3002.8|7
1627954360000|2021-08-03 01:32:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1627954370000|2021-08-03 01:32:50|3009.5|3003.5|3007.5|3001.5|3009.5|3003.5|3007.5|3001.5|9
1627954380000|2021-08-03 01:33:00|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|3
1627954390000|2021-08-03 01:33:10|3008.6|3002.6|3008.8|3002.8|3009|3003|3008.6|3002.6|4
1627954400000|2021-08-03 01:33:20|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|2
1627954410000|2021-08-03 01:33:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|4
1627954420000|2021-08-03 01:33:40|3010.8|3004.8|3011.4|3005.4|3011.8|3005.8|3010.8|3004.8|12
1627954430000|2021-08-03 01:33:50|3010.9|3004.9|3010|3004|3010.9|3004.9|3009.8|3003.8|4
1627954440000|2021-08-03 01:34:00|3009.8|3003.8|3010.1|3004.1|3010.1|3004.1|3009|3003|8
1627954450000|2021-08-03 01:34:10|3010.4|3004.4|3011|3005|3011|3005|3010.4|3004.4|3
1627954460000|2021-08-03 01:34:20|3011.3|3005.3|3012|3006|3012.1|3006.1|3011.3|3005.3|5
1627954470000|2021-08-03 01:34:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|4
1627954480000|2021-08-03 01:34:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627954490000|2021-08-03 01:34:50|3012|3006|3012.5|3006.5|3013.1|3007.1|3011.8|3005.8|6
1627954500000|2021-08-03 01:35:00|3012.3|3006.3|3011.9|3005.9|3012.3|3006.3|3011.3|3005.3|7
1627954510000|2021-08-03 01:35:10|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1627954520000|2021-08-03 01:35:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1627954530000|2021-08-03 01:35:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|12
1627954540000|2021-08-03 01:35:40|3013.8|3007.8|3014.5|3008.5|3015|3009|3013.8|3007.8|11
1627954560000|2021-08-03 01:36:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3013|3007|15
1627954570000|2021-08-03 01:36:10|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|4
1627954580000|2021-08-03 01:36:20|3014.8|3008.8|3016.5|3010.5|3016.5|3010.5|3014.8|3008.8|7
1627954590000|2021-08-03 01:36:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|7
1627954600000|2021-08-03 01:36:40|3016.9|3010.9|3016.3|3010.3|3016.9|3010.9|3015.8|3009.8|5
1627954610000|2021-08-03 01:36:50|3016.8|3010.8|3017|3011|3017|3011|3016.3|3010.3|4
1627954620000|2021-08-03 01:37:00|3016.5|3010.5|3015.5|3009.5|3016.5|3010.5|3015.4|3009.4|9
1627954630000|2021-08-03 01:37:10|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1627954650000|2021-08-03 01:37:30|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|5
1627954660000|2021-08-03 01:37:40|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1627954670000|2021-08-03 01:37:50|3016|3010|3014.9|3008.9|3016|3010|3014.9|3008.9|5
1627954690000|2021-08-03 01:38:10|3015.3|3009.3|3015|3009|3015.8|3009.8|3015|3009|4
1627954700000|2021-08-03 01:38:20|3014.6|3008.6|3014.3|3008.3|3014.6|3008.6|3014.3|3008.3|3
1627954710000|2021-08-03 01:38:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627954730000|2021-08-03 01:38:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1627954740000|2021-08-03 01:39:00|3014.8|3008.8|3015|3009|3015|3009|3014.5|3008.5|4
1627954750000|2021-08-03 01:39:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1627954760000|2021-08-03 01:39:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|5
1627954770000|2021-08-03 01:39:30|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1627954780000|2021-08-03 01:39:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627954790000|2021-08-03 01:39:50|3014|3008|3013|3007|3014|3008|3013|3007|6
1627954800000|2021-08-03 01:40:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627954810000|2021-08-03 01:40:10|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1627954820000|2021-08-03 01:40:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627954830000|2021-08-03 01:40:30|3012.3|3006.3|3011.8|3005.8|3012.4|3006.4|3011.8|3005.8|8
1627954840000|2021-08-03 01:40:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627954850000|2021-08-03 01:40:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1627954860000|2021-08-03 01:41:00|3011.5|3005.5|3011.9|3005.9|3012.1|3006.1|3011|3005|7
1627954870000|2021-08-03 01:41:10|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|6
1627954880000|2021-08-03 01:41:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1627954890000|2021-08-03 01:41:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627954900000|2021-08-03 01:41:40|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1627954910000|2021-08-03 01:41:50|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1627954920000|2021-08-03 01:42:00|3011|3005|3011.5|3005.5|3011.8|3005.8|3011|3005|11
1627954930000|2021-08-03 01:42:10|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1627954950000|2021-08-03 01:42:30|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1627954960000|2021-08-03 01:42:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1627954970000|2021-08-03 01:42:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1627954980000|2021-08-03 01:43:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627954990000|2021-08-03 01:43:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1627955030000|2021-08-03 01:43:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|5
1627955040000|2021-08-03 01:44:00|3011.9|3005.9|3011.8|3005.8|3012.1|3006.1|3011.3|3005.3|8
1627955050000|2021-08-03 01:44:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1627955060000|2021-08-03 01:44:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1627955100000|2021-08-03 01:45:00|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|3
1627955110000|2021-08-03 01:45:10|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1627955120000|2021-08-03 01:45:20|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1627955130000|2021-08-03 01:45:30|3012|3006|3012.6|3006.6|3012.6|3006.6|3011.6|3005.6|6
1627955140000|2021-08-03 01:45:40|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1627955150000|2021-08-03 01:45:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627955160000|2021-08-03 01:46:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1627955170000|2021-08-03 01:46:10|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|3
1627955190000|2021-08-03 01:46:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|6
1627955200000|2021-08-03 01:46:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627955220000|2021-08-03 01:47:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1627955230000|2021-08-03 01:47:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627955250000|2021-08-03 01:47:30|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|6
1627955260000|2021-08-03 01:47:40|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1627955270000|2021-08-03 01:47:50|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1627955280000|2021-08-03 01:48:00|3013.1|3007.1|3013.8|3007.8|3013.8|3007.8|3013|3007|6
1627955300000|2021-08-03 01:48:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013|3007|5
1627955310000|2021-08-03 01:48:30|3013.9|3007.9|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|2
1627955320000|2021-08-03 01:48:40|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.3|3008.3|6
1627955330000|2021-08-03 01:48:50|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|7
1627955340000|2021-08-03 01:49:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1627955360000|2021-08-03 01:49:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1627955380000|2021-08-03 01:49:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1627955390000|2021-08-03 01:49:50|3013.4|3007.4|3016|3010|3016.3|3010.3|3013.4|3007.4|4
1627955400000|2021-08-03 01:50:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.5|3008.5|9
1627955410000|2021-08-03 01:50:10|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1627955420000|2021-08-03 01:50:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|8
1627955430000|2021-08-03 01:50:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|8
1627955440000|2021-08-03 01:50:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627955450000|2021-08-03 01:50:50|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1627955460000|2021-08-03 01:51:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627955470000|2021-08-03 01:51:10|3013.8|3007.8|3014.9|3008.9|3015|3009|3013.8|3007.8|6
1627955490000|2021-08-03 01:51:30|3015|3009|3014.9|3008.9|3015|3009|3014.9|3008.9|2
1627955500000|2021-08-03 01:51:40|3015|3009|3014.9|3008.9|3015|3009|3014.9|3008.9|2
1627955520000|2021-08-03 01:52:00|3014.5|3008.5|3013.9|3007.9|3014.5|3008.5|3013.9|3007.9|3
1627955530000|2021-08-03 01:52:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1627955540000|2021-08-03 01:52:20|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|3
1627955550000|2021-08-03 01:52:30|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014|3008|9
1627955560000|2021-08-03 01:52:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|5
1627955570000|2021-08-03 01:52:50|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1627955610000|2021-08-03 01:53:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|4
1627955620000|2021-08-03 01:53:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627955630000|2021-08-03 01:53:50|3013.8|3007.8|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|8
1627955650000|2021-08-03 01:54:10|3013.3|3007.3|3012|3006|3013.3|3007.3|3011.8|3005.8|6
1627955660000|2021-08-03 01:54:20|3012.3|3006.3|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|4
1627955670000|2021-08-03 01:54:30|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1627955680000|2021-08-03 01:54:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627955690000|2021-08-03 01:54:50|3013.1|3007.1|3013.5|3007.5|3013.5|3007.5|3013.1|3007.1|3
1627955700000|2021-08-03 01:55:00|3013.8|3007.8|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|9
1627955710000|2021-08-03 01:55:10|3013|3007|3013.5|3007.5|3014|3008|3013|3007|6
1627955720000|2021-08-03 01:55:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627955730000|2021-08-03 01:55:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1627955750000|2021-08-03 01:55:50|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|4
1627955760000|2021-08-03 01:56:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|6
1627955770000|2021-08-03 01:56:10|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|5
1627955780000|2021-08-03 01:56:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627955790000|2021-08-03 01:56:30|3013.6|3007.6|3015.8|3009.8|3015.8|3009.8|3013.6|3007.6|9
1627955800000|2021-08-03 01:56:40|3016|3010|3015.8|3009.8|3016|3010|3015.3|3009.3|6
1627955810000|2021-08-03 01:56:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1627955820000|2021-08-03 01:57:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|6
1627955830000|2021-08-03 01:57:10|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.3|3009.3|5
1627955850000|2021-08-03 01:57:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|4
1627955860000|2021-08-03 01:57:40|3016|3010|3016|3010|3016.3|3010.3|3015.5|3009.5|9
1627955880000|2021-08-03 01:58:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|5
1627955890000|2021-08-03 01:58:10|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|3
1627955900000|2021-08-03 01:58:20|3015|3009|3015.1|3009.1|3015.3|3009.3|3015|3009|5
1627955910000|2021-08-03 01:58:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1627955930000|2021-08-03 01:58:50|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.3|3007.3|9
1627955940000|2021-08-03 01:59:00|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|5
1627955950000|2021-08-03 01:59:10|3013.3|3007.3|3014|3008|3014.5|3008.5|3013|3007|8
1627955960000|2021-08-03 01:59:20|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.3|3007.3|5
1627955970000|2021-08-03 01:59:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627955980000|2021-08-03 01:59:40|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|7
1627955990000|2021-08-03 01:59:50|3012.4|3006.4|3012.4|3006.4|3013|3007|3012|3006|10
1627956000000|2021-08-03 02:00:00|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3011.8|3005.8|9
1627956010000|2021-08-03 02:00:10|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1627956030000|2021-08-03 02:00:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627956040000|2021-08-03 02:00:40|3012.1|3006.1|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|6
1627956070000|2021-08-03 02:01:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|6
1627956080000|2021-08-03 02:01:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|9
1627956090000|2021-08-03 02:01:30|3012|3006|3011.9|3005.9|3012.1|3006.1|3011.6|3005.6|12
1627956100000|2021-08-03 02:01:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|5
1627956110000|2021-08-03 02:01:50|3011.5|3005.5|3012.4|3006.4|3012.8|3006.8|3011.5|3005.5|6
1627956120000|2021-08-03 02:02:00|3012.1|3006.1|3012|3006|3012.3|3006.3|3011.4|3005.4|11
1627956130000|2021-08-03 02:02:10|3012.3|3006.3|3012|3006|3012.9|3006.9|3012|3006|4
1627956140000|2021-08-03 02:02:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|6
1627956150000|2021-08-03 02:02:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1627956160000|2021-08-03 02:02:40|3011.3|3005.3|3012.1|3006.1|3012.1|3006.1|3011.3|3005.3|6
1627956170000|2021-08-03 02:02:50|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|3
1627956180000|2021-08-03 02:03:00|3012.1|3006.1|3011.8|3005.8|3012.1|3006.1|3011.8|3005.8|2
1627956190000|2021-08-03 02:03:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627956200000|2021-08-03 02:03:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1627956220000|2021-08-03 02:03:40|3011.6|3005.6|3011.9|3005.9|3012|3006|3011.6|3005.6|3
1627956230000|2021-08-03 02:03:50|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1627956240000|2021-08-03 02:04:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1627956250000|2021-08-03 02:04:10|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1627956260000|2021-08-03 02:04:20|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|3
1627956270000|2021-08-03 02:04:30|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1627956280000|2021-08-03 02:04:40|3012.4|3006.4|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1627956290000|2021-08-03 02:04:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627956300000|2021-08-03 02:05:00|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1627956320000|2021-08-03 02:05:20|3012|3006|3011.5|3005.5|3012|3006|3011.3|3005.3|5
1627956330000|2021-08-03 02:05:30|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|3
1627956340000|2021-08-03 02:05:40|3012.8|3006.8|3013|3007|3013|3007|3012.5|3006.5|3
1627956350000|2021-08-03 02:05:50|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1627956360000|2021-08-03 02:06:00|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1627956380000|2021-08-03 02:06:20|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1627956390000|2021-08-03 02:06:30|3013.9|3007.9|3013.8|3007.8|3014.8|3008.8|3013.5|3007.5|8
1627956400000|2021-08-03 02:06:40|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1627956410000|2021-08-03 02:06:50|3013.5|3007.5|3013.9|3007.9|3014|3008|3013.5|3007.5|4
1627956450000|2021-08-03 02:07:30|3014|3008|3014.8|3008.8|3015|3009|3014|3008|4
1627956460000|2021-08-03 02:07:40|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1627956480000|2021-08-03 02:08:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1627956490000|2021-08-03 02:08:10|3014|3008|3014|3008|3014.1|3008.1|3013.5|3007.5|10
1627956510000|2021-08-03 02:08:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627956530000|2021-08-03 02:08:50|3014.1|3008.1|3014.9|3008.9|3014.9|3008.9|3014.1|3008.1|3
1627956540000|2021-08-03 02:09:00|3014.6|3008.6|3013.5|3007.5|3014.6|3008.6|3013.5|3007.5|5
1627956560000|2021-08-03 02:09:20|3014|3008|3014.9|3008.9|3014.9|3008.9|3014|3008|6
1627956570000|2021-08-03 02:09:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627956600000|2021-08-03 02:10:00|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|6
1627956620000|2021-08-03 02:10:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1627956630000|2021-08-03 02:10:30|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1627956660000|2021-08-03 02:11:00|3013.5|3007.5|3012.9|3006.9|3013.8|3007.8|3012.9|3006.9|7
1627956670000|2021-08-03 02:11:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627956680000|2021-08-03 02:11:20|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|7
1627956690000|2021-08-03 02:11:30|3013.5|3007.5|3013.4|3007.4|3013.5|3007.5|3013.4|3007.4|2
1627956740000|2021-08-03 02:12:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1627956770000|2021-08-03 02:12:50|3013.6|3007.6|3014|3008|3014|3008|3013.6|3007.6|2
1627956780000|2021-08-03 02:13:00|3013.8|3007.8|3013.6|3007.6|3014|3008|3013.4|3007.4|6
1627956790000|2021-08-03 02:13:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.6|3007.6|4
1627956840000|2021-08-03 02:14:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|3
1627956850000|2021-08-03 02:14:10|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1627956880000|2021-08-03 02:14:40|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1627956890000|2021-08-03 02:14:50|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|13
1627957050000|2021-08-03 02:17:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1627957060000|2021-08-03 02:17:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627957140000|2021-08-03 02:19:00|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|2
1627957150000|2021-08-03 02:19:10|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1627957170000|2021-08-03 02:19:30|3013.6|3007.6|3013.5|3007.5|3013.6|3007.6|3013.3|3007.3|3
1627957240000|2021-08-03 02:20:40|3014|3008|3015.3|3009.3|3015.3|3009.3|3014|3008|4
1627957290000|2021-08-03 02:21:30|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1627957360000|2021-08-03 02:22:40|3016.3|3010.3|3018|3012|3018|3012|3016.3|3010.3|2
1627957420000|2021-08-03 02:23:40|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1627957500000|2021-08-03 02:25:00|3018.6|3012.6|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|2
1627957530000|2021-08-03 02:25:30|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1627957540000|2021-08-03 02:25:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1627957550000|2021-08-03 02:25:50|3018.1|3012.1|3018.3|3012.3|3018.4|3012.4|3018.1|3012.1|3
1627957560000|2021-08-03 02:26:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1627957580000|2021-08-03 02:26:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1627957590000|2021-08-03 02:26:30|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1627957600000|2021-08-03 02:26:40|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1627957610000|2021-08-03 02:26:50|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1627957620000|2021-08-03 02:27:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1627957660000|2021-08-03 02:27:40|3018.8|3012.8|3019.6|3013.6|3019.6|3013.6|3018.8|3012.8|2
1627957690000|2021-08-03 02:28:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1627957700000|2021-08-03 02:28:20|3018.9|3012.9|3017.9|3011.9|3018.9|3012.9|3017.9|3011.9|2
1627957710000|2021-08-03 02:28:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1627957720000|2021-08-03 02:28:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1627957730000|2021-08-03 02:28:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1627957780000|2021-08-03 02:29:40|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|4
1627957790000|2021-08-03 02:29:50|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1627957800000|2021-08-03 02:30:00|3017.5|3011.5|3016.1|3010.1|3017.5|3011.5|3015.3|3009.3|14
1627957810000|2021-08-03 02:30:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1627957830000|2021-08-03 02:30:30|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|7
1627957850000|2021-08-03 02:30:50|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3015.5|3009.5|8
1627957870000|2021-08-03 02:31:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1627957880000|2021-08-03 02:31:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|4
1627957890000|2021-08-03 02:31:30|3016|3010|3015.4|3009.4|3016|3010|3015.4|3009.4|4
1627957900000|2021-08-03 02:31:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1627957910000|2021-08-03 02:31:50|3015.8|3009.8|3016.3|3010.3|3016.5|3010.5|3015.8|3009.8|4
1627957920000|2021-08-03 02:32:00|3016.1|3010.1|3016.1|3010.1|3016.3|3010.3|3016.1|3010.1|3
1627957930000|2021-08-03 02:32:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015|3009|8
1627957940000|2021-08-03 02:32:20|3016.5|3010.5|3017.4|3011.4|3017.4|3011.4|3016.3|3010.3|5
1627957950000|2021-08-03 02:32:30|3017.3|3011.3|3016.8|3010.8|3017.6|3011.6|3016.8|3010.8|6
1627957960000|2021-08-03 02:32:40|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|5
1627957980000|2021-08-03 02:33:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016|3010|5
1627957990000|2021-08-03 02:33:10|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1627958000000|2021-08-03 02:33:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1627958010000|2021-08-03 02:33:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017|3011|4
1627958030000|2021-08-03 02:33:50|3017.5|3011.5|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|2
1627958040000|2021-08-03 02:34:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017|3011|4
1627958050000|2021-08-03 02:34:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1627958070000|2021-08-03 02:34:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1627958080000|2021-08-03 02:34:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1627958090000|2021-08-03 02:34:50|3017.5|3011.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|4
1627958100000|2021-08-03 02:35:00|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|4
1627958110000|2021-08-03 02:35:10|3016|3010|3016|3010|3016|3010|3014.3|3008.3|12
1627958120000|2021-08-03 02:35:20|3015.8|3009.8|3016|3010|3016|3010|3015.3|3009.3|5
1627958130000|2021-08-03 02:35:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1627958140000|2021-08-03 02:35:40|3015.5|3009.5|3014|3008|3015.5|3009.5|3014|3008|4
1627958150000|2021-08-03 02:35:50|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|3
1627958170000|2021-08-03 02:36:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1627958180000|2021-08-03 02:36:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627958190000|2021-08-03 02:36:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012|3006|3
1627958200000|2021-08-03 02:36:40|3012.5|3006.5|3013.1|3007.1|3013.1|3007.1|3012.5|3006.5|6
1627958210000|2021-08-03 02:36:50|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1627958220000|2021-08-03 02:37:00|3012.8|3006.8|3012.4|3006.4|3012.8|3006.8|3012.4|3006.4|5
1627958230000|2021-08-03 02:37:10|3012.5|3006.5|3012.9|3006.9|3013.1|3007.1|3012.5|3006.5|6
1627958240000|2021-08-03 02:37:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1627958260000|2021-08-03 02:37:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627958270000|2021-08-03 02:37:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|8
1627958280000|2021-08-03 02:38:00|3012|3006|3011.9|3005.9|3012.3|3006.3|3011.5|3005.5|7
1627958290000|2021-08-03 02:38:10|3011.8|3005.8|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|4
1627958300000|2021-08-03 02:38:20|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011|3005|5
1627958310000|2021-08-03 02:38:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|4
1627958330000|2021-08-03 02:38:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627958340000|2021-08-03 02:39:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1627958350000|2021-08-03 02:39:10|3012.4|3006.4|3012.5|3006.5|3012.8|3006.8|3011.8|3005.8|9
1627958380000|2021-08-03 02:39:40|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1627958400000|2021-08-03 02:40:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627958410000|2021-08-03 02:40:10|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1627958420000|2021-08-03 02:40:20|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|4
1627958430000|2021-08-03 02:40:30|3011.8|3005.8|3012.8|3006.8|3013|3007|3011.8|3005.8|5
1627958440000|2021-08-03 02:40:40|3012.5|3006.5|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|12
1627958450000|2021-08-03 02:40:50|3011.3|3005.3|3012|3006|3012.3|3006.3|3011.3|3005.3|5
1627958460000|2021-08-03 02:41:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|7
1627958470000|2021-08-03 02:41:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627958490000|2021-08-03 02:41:30|3012|3006|3011.8|3005.8|3012|3006|3011.5|3005.5|6
1627958500000|2021-08-03 02:41:40|3011.5|3005.5|3011.1|3005.1|3011.8|3005.8|3011.1|3005.1|9
1627958510000|2021-08-03 02:41:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|4
1627958520000|2021-08-03 02:42:00|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.3|3004.3|14
1627958530000|2021-08-03 02:42:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627958540000|2021-08-03 02:42:20|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|6
1627958550000|2021-08-03 02:42:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|5
1627958560000|2021-08-03 02:42:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|5
1627958570000|2021-08-03 02:42:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627958580000|2021-08-03 02:43:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1627958590000|2021-08-03 02:43:10|3011.6|3005.6|3011.8|3005.8|3011.8|3005.8|3011.6|3005.6|2
1627958600000|2021-08-03 02:43:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627958610000|2021-08-03 02:43:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1627958620000|2021-08-03 02:43:40|3012|3006|3012.8|3006.8|3013.5|3007.5|3012|3006|9
1627958640000|2021-08-03 02:44:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627958650000|2021-08-03 02:44:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1627958660000|2021-08-03 02:44:20|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1627958670000|2021-08-03 02:44:30|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1627958690000|2021-08-03 02:44:50|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1627958700000|2021-08-03 02:45:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1627958710000|2021-08-03 02:45:10|3012.3|3006.3|3011.4|3005.4|3012.3|3006.3|3011.4|3005.4|4
1627958720000|2021-08-03 02:45:20|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|6
1627958740000|2021-08-03 02:45:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627958750000|2021-08-03 02:45:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1627958760000|2021-08-03 02:46:00|3011.9|3005.9|3012.5|3006.5|3012.8|3006.8|3011.9|3005.9|5
1627958770000|2021-08-03 02:46:10|3012.3|3006.3|3011|3005|3012.3|3006.3|3011|3005|6
1627958780000|2021-08-03 02:46:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1627958790000|2021-08-03 02:46:30|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|4
1627958800000|2021-08-03 02:46:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1627958850000|2021-08-03 02:47:30|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|4
1627958860000|2021-08-03 02:47:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1627958870000|2021-08-03 02:47:50|3012|3006|3013.1|3007.1|3013.3|3007.3|3012|3006|3
1627958880000|2021-08-03 02:48:00|3012.8|3006.8|3011.3|3005.3|3012.8|3006.8|3011.3|3005.3|5
1627958890000|2021-08-03 02:48:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1627958900000|2021-08-03 02:48:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1627958930000|2021-08-03 02:48:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1627958940000|2021-08-03 02:49:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1627958950000|2021-08-03 02:49:10|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1627958960000|2021-08-03 02:49:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1627958990000|2021-08-03 02:49:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1627959000000|2021-08-03 02:50:00|3010.6|3004.6|3010|3004|3010.6|3004.6|3009.8|3003.8|6
1627959010000|2021-08-03 02:50:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|4
1627959020000|2021-08-03 02:50:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|4
1627959030000|2021-08-03 02:50:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627959040000|2021-08-03 02:50:40|3010.3|3004.3|3009.9|3003.9|3010.3|3004.3|3009.9|3003.9|4
1627959050000|2021-08-03 02:50:50|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1627959060000|2021-08-03 02:51:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1627959070000|2021-08-03 02:51:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1627959080000|2021-08-03 02:51:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627959090000|2021-08-03 02:51:30|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|8
1627959100000|2021-08-03 02:51:40|3011.6|3005.6|3011.8|3005.8|3012.3|3006.3|3011.6|3005.6|3
1627959110000|2021-08-03 02:51:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1627959140000|2021-08-03 02:52:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1627959160000|2021-08-03 02:52:40|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|5
1627959170000|2021-08-03 02:52:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1627959180000|2021-08-03 02:53:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011|3005|5
1627959190000|2021-08-03 02:53:10|3011|3005|3011|3005|3011.3|3005.3|3011|3005|5
1627959210000|2021-08-03 02:53:30|3011.3|3005.3|3010.9|3004.9|3011.5|3005.5|3010.9|3004.9|6
1627959220000|2021-08-03 02:53:40|3010.5|3004.5|3010.8|3004.8|3011.5|3005.5|3010.4|3004.4|5
1627959240000|2021-08-03 02:54:00|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1627959260000|2021-08-03 02:54:20|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009|3003|5
1627959270000|2021-08-03 02:54:30|3009|3003|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|4
1627959280000|2021-08-03 02:54:40|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|5
1627959290000|2021-08-03 02:54:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627959300000|2021-08-03 02:55:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1627959310000|2021-08-03 02:55:10|3008.8|3002.8|3008.6|3002.6|3008.8|3002.8|3008.6|3002.6|2
1627959320000|2021-08-03 02:55:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627959340000|2021-08-03 02:55:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1627959350000|2021-08-03 02:55:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1627959360000|2021-08-03 02:56:00|3009.3|3003.3|3009|3003|3009.5|3003.5|3009|3003|6
1627959370000|2021-08-03 02:56:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627959380000|2021-08-03 02:56:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1627959400000|2021-08-03 02:56:40|3008.5|3002.5|3008.4|3002.4|3008.5|3002.5|3008.3|3002.3|3
1627959410000|2021-08-03 02:56:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1627959430000|2021-08-03 02:57:10|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|3
1627959440000|2021-08-03 02:57:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1627959450000|2021-08-03 02:57:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1627959460000|2021-08-03 02:57:40|3006.9|3000.9|3007|3001|3007|3001|3006.9|3000.9|2
1627959480000|2021-08-03 02:58:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1627959490000|2021-08-03 02:58:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1627959500000|2021-08-03 02:58:20|3006.9|3000.9|3007|3001|3007.1|3001.1|3006.9|3000.9|4
1627959510000|2021-08-03 02:58:30|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|4
1627959520000|2021-08-03 02:58:40|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|6
1627959540000|2021-08-03 02:59:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1627959550000|2021-08-03 02:59:10|3007|3001|3007.4|3001.4|3007.8|3001.8|3007|3001|4
1627959570000|2021-08-03 02:59:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|5
1627959580000|2021-08-03 02:59:40|3007.1|3001.1|3007.1|3001.1|3007.3|3001.3|3007.1|3001.1|3
1627959590000|2021-08-03 02:59:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1627959600000|2021-08-03 03:00:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|8
1627959610000|2021-08-03 03:00:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.4|2998.4|7
1627959620000|2021-08-03 03:00:20|3004.5|2998.5|3004.1|2998.1|3004.9|2998.9|3003.8|2997.8|7
1627959630000|2021-08-03 03:00:30|3004.4|2998.4|3004.6|2998.6|3005|2999|3004.4|2998.4|5
1627959640000|2021-08-03 03:00:40|3004.4|2998.4|3004.3|2998.3|3004.6|2998.6|3003.9|2997.9|5
1627959650000|2021-08-03 03:00:50|3004.1|2998.1|3004.3|2998.3|3004.8|2998.8|3003.9|2997.9|11
1627959660000|2021-08-03 03:01:00|3004.1|2998.1|3003.9|2997.9|3004.4|2998.4|3003.8|2997.8|7
1627959670000|2021-08-03 03:01:10|3004|2998|3003.8|2997.8|3004|2998|3003.6|2997.6|4
1627959690000|2021-08-03 03:01:30|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3003.9|2997.9|4
1627959700000|2021-08-03 03:01:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1627959710000|2021-08-03 03:01:50|3004.1|2998.1|3004.3|2998.3|3004.8|2998.8|3003.9|2997.9|6
1627959720000|2021-08-03 03:02:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|2
1627959730000|2021-08-03 03:02:10|3004|2998|3005.8|2999.8|3005.8|2999.8|3004|2998|5
1627959740000|2021-08-03 03:02:20|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|2
1627959750000|2021-08-03 03:02:30|3005.4|2999.4|3005.6|2999.6|3006|3000|3005.4|2999.4|8
1627959760000|2021-08-03 03:02:40|3006|3000|3006.1|3000.1|3006.1|3000.1|3005.8|2999.8|3
1627959770000|2021-08-03 03:02:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3005.9|2999.9|4
1627959780000|2021-08-03 03:03:00|3005.8|2999.8|3006|3000|3006.4|3000.4|3005.5|2999.5|7
1627959820000|2021-08-03 03:03:40|3006.4|3000.4|3007|3001|3007|3001|3006.4|3000.4|3
1627959830000|2021-08-03 03:03:50|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|5
1627959840000|2021-08-03 03:04:00|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1627959850000|2021-08-03 03:04:10|3006|3000|3005.9|2999.9|3006|3000|3005.5|2999.5|5
1627959860000|2021-08-03 03:04:20|3005.6|2999.6|3005.5|2999.5|3005.6|2999.6|3005.4|2999.4|3
1627959880000|2021-08-03 03:04:40|3005.9|2999.9|3006.6|3000.6|3006.6|3000.6|3005.9|2999.9|5
1627959890000|2021-08-03 03:04:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1627959900000|2021-08-03 03:05:00|3006|3000|3006|3000|3006.3|3000.3|3005.8|2999.8|6
1627959910000|2021-08-03 03:05:10|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1627959920000|2021-08-03 03:05:20|3005.8|2999.8|3005.4|2999.4|3005.8|2999.8|3005.1|2999.1|5
1627959930000|2021-08-03 03:05:30|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1627959950000|2021-08-03 03:05:50|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|4
1627959970000|2021-08-03 03:06:10|3004.8|2998.8|3004.1|2998.1|3004.8|2998.8|3004.1|2998.1|5
1627959980000|2021-08-03 03:06:20|3004.4|2998.4|3004.8|2998.8|3004.9|2998.9|3004.1|2998.1|6
1627960010000|2021-08-03 03:06:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1627960020000|2021-08-03 03:07:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1627960030000|2021-08-03 03:07:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1627960040000|2021-08-03 03:07:20|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|5
1627960050000|2021-08-03 03:07:30|3004.9|2998.9|3005.1|2999.1|3005.3|2999.3|3004.9|2998.9|3
1627960060000|2021-08-03 03:07:40|3005.8|2999.8|3005.8|2999.8|3006.1|3000.1|3005.8|2999.8|4
1627960070000|2021-08-03 03:07:50|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|10
1627960080000|2021-08-03 03:08:00|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.3|2999.3|7
1627960100000|2021-08-03 03:08:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627960110000|2021-08-03 03:08:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1627960120000|2021-08-03 03:08:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1627960130000|2021-08-03 03:08:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1627960140000|2021-08-03 03:09:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1627960150000|2021-08-03 03:09:10|3005.5|2999.5|3004.5|2998.5|3005.9|2999.9|3004.5|2998.5|7
1627960160000|2021-08-03 03:09:20|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1627960180000|2021-08-03 03:09:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627960190000|2021-08-03 03:09:50|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3004.6|2998.6|6
1627960200000|2021-08-03 03:10:00|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|5
1627960210000|2021-08-03 03:10:10|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1627960220000|2021-08-03 03:10:20|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3004.8|2998.8|6
1627960230000|2021-08-03 03:10:30|3005|2999|3005.1|2999.1|3005.3|2999.3|3005|2999|3
1627960240000|2021-08-03 03:10:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.4|2998.4|7
1627960250000|2021-08-03 03:10:50|3004.4|2998.4|3005|2999|3005.3|2999.3|3004.4|2998.4|7
1627960260000|2021-08-03 03:11:00|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1627960270000|2021-08-03 03:11:10|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|4
1627960280000|2021-08-03 03:11:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1627960290000|2021-08-03 03:11:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627960310000|2021-08-03 03:11:50|3005|2999|3004.9|2998.9|3005|2999|3004.4|2998.4|6
1627960320000|2021-08-03 03:12:00|3004.6|2998.6|3004.5|2998.5|3004.6|2998.6|3004.4|2998.4|5
1627960330000|2021-08-03 03:12:10|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|6
1627960340000|2021-08-03 03:12:20|3004.8|2998.8|3005|2999|3005|2999|3004.5|2998.5|4
1627960360000|2021-08-03 03:12:40|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1627960370000|2021-08-03 03:12:50|3005.1|2999.1|3004.4|2998.4|3005.1|2999.1|3004.4|2998.4|6
1627960380000|2021-08-03 03:13:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|4
1627960390000|2021-08-03 03:13:10|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1627960400000|2021-08-03 03:13:20|3004.1|2998.1|3005|2999|3005.3|2999.3|3003.9|2997.9|7
1627960410000|2021-08-03 03:13:30|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627960430000|2021-08-03 03:13:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627960440000|2021-08-03 03:14:00|3004.6|2998.6|3004.5|2998.5|3004.9|2998.9|3004.3|2998.3|7
1627960450000|2021-08-03 03:14:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|5
1627960460000|2021-08-03 03:14:20|3004.4|2998.4|3005|2999|3005.1|2999.1|3004.4|2998.4|5
1627960470000|2021-08-03 03:14:30|3005.3|2999.3|3005.4|2999.4|3005.6|2999.6|3005.1|2999.1|5
1627960480000|2021-08-03 03:14:40|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1627960490000|2021-08-03 03:14:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627960500000|2021-08-03 03:15:00|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1627960510000|2021-08-03 03:15:10|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|4
1627960520000|2021-08-03 03:15:20|3005|2999|3005.8|2999.8|3006.3|3000.3|3005|2999|4
1627960530000|2021-08-03 03:15:30|3005.5|2999.5|3005.4|2999.4|3005.9|2999.9|3005.1|2999.1|9
1627960540000|2021-08-03 03:15:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1627960570000|2021-08-03 03:16:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1627960590000|2021-08-03 03:16:30|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|2
1627960600000|2021-08-03 03:16:40|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005|2999|8
1627960640000|2021-08-03 03:17:20|3005.8|2999.8|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|9
1627960650000|2021-08-03 03:17:30|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3004.8|2998.8|5
1627960690000|2021-08-03 03:18:10|3005.8|2999.8|3006.3|3000.3|3006.5|3000.5|3005.8|2999.8|6
1627960700000|2021-08-03 03:18:20|3006.5|3000.5|3007|3001|3007.3|3001.3|3006.5|3000.5|4
1627960730000|2021-08-03 03:18:50|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007|3001|5
1627960740000|2021-08-03 03:19:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1627960750000|2021-08-03 03:19:10|3007.3|3001.3|3006.9|3000.9|3007.3|3001.3|3006.5|3000.5|6
1627960790000|2021-08-03 03:19:50|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|4
1627960800000|2021-08-03 03:20:00|3007.3|3001.3|3006.5|3000.5|3007.5|3001.5|3006.5|3000.5|5
1627960810000|2021-08-03 03:20:10|3006.8|3000.8|3006.8|3000.8|3007.5|3001.5|3006.5|3000.5|11
1627960830000|2021-08-03 03:20:30|3006.5|3000.5|3005.9|2999.9|3006.5|3000.5|3005.6|2999.6|8
1627960840000|2021-08-03 03:20:40|3006.3|3000.3|3006.6|3000.6|3006.8|3000.8|3006.3|3000.3|3
1627960850000|2021-08-03 03:20:50|3006.4|3000.4|3007.3|3001.3|3007.3|3001.3|3006.4|3000.4|7
1627960860000|2021-08-03 03:21:00|3007|3001|3007|3001|3007.3|3001.3|3006.8|3000.8|10
1627960880000|2021-08-03 03:21:20|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1627960890000|2021-08-03 03:21:30|3008|3002|3008.1|3002.1|3008.4|3002.4|3008|3002|3
1627960900000|2021-08-03 03:21:40|3007.9|3001.9|3007.8|3001.8|3008|3002|3007.6|3001.6|5
1627960910000|2021-08-03 03:21:50|3007.5|3001.5|3007.9|3001.9|3008|3002|3007.5|3001.5|6
1627960930000|2021-08-03 03:22:10|3008|3002|3008.1|3002.1|3008.4|3002.4|3007.9|3001.9|5
1627960940000|2021-08-03 03:22:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1627960960000|2021-08-03 03:22:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1627960970000|2021-08-03 03:22:50|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1627960980000|2021-08-03 03:23:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627960990000|2021-08-03 03:23:10|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|3
1627961000000|2021-08-03 03:23:20|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1627961010000|2021-08-03 03:23:30|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1627961020000|2021-08-03 03:23:40|3009.4|3003.4|3010|3004|3010.1|3004.1|3009.4|3003.4|3
1627961030000|2021-08-03 03:23:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1627961050000|2021-08-03 03:24:10|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1627961060000|2021-08-03 03:24:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1627961070000|2021-08-03 03:24:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1627961090000|2021-08-03 03:24:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1627961100000|2021-08-03 03:25:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|4
1627961120000|2021-08-03 03:25:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.6|3004.6|6
1627961130000|2021-08-03 03:25:30|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.3|3004.3|7
1627961160000|2021-08-03 03:26:00|3010.8|3004.8|3010.4|3004.4|3010.8|3004.8|3010.3|3004.3|4
1627961170000|2021-08-03 03:26:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|5
1627961180000|2021-08-03 03:26:20|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|4
1627961190000|2021-08-03 03:26:30|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1627961200000|2021-08-03 03:26:40|3011.3|3005.3|3011.1|3005.1|3011.3|3005.3|3010.6|3004.6|6
1627961210000|2021-08-03 03:26:50|3010.9|3004.9|3011.3|3005.3|3011.5|3005.5|3010.9|3004.9|6
1627961220000|2021-08-03 03:27:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1627961230000|2021-08-03 03:27:10|3010.8|3004.8|3009.9|3003.9|3010.8|3004.8|3009.9|3003.9|4
1627961240000|2021-08-03 03:27:20|3009.8|3003.8|3008.4|3002.4|3009.8|3003.8|3008.1|3002.1|11
1627961260000|2021-08-03 03:27:40|3008|3002|3007.9|3001.9|3008.8|3002.8|3007.1|3001.1|11
1627961270000|2021-08-03 03:27:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1627961280000|2021-08-03 03:28:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1627961290000|2021-08-03 03:28:10|3007.8|3001.8|3008.1|3002.1|3008.4|3002.4|3007.8|3001.8|4
1627961310000|2021-08-03 03:28:30|3007.9|3001.9|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1627961340000|2021-08-03 03:29:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1627961350000|2021-08-03 03:29:10|3007.5|3001.5|3008|3002|3008|3002|3007.3|3001.3|4
1627961360000|2021-08-03 03:29:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1627961390000|2021-08-03 03:29:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1627961420000|2021-08-03 03:30:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627961430000|2021-08-03 03:30:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1627961450000|2021-08-03 03:30:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1627961470000|2021-08-03 03:31:10|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1627961650000|2021-08-03 03:34:10|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1627961750000|2021-08-03 03:35:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1627961800000|2021-08-03 03:36:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1627962380000|2021-08-03 03:46:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1627962610000|2021-08-03 03:50:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1627962640000|2021-08-03 03:50:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1627962650000|2021-08-03 03:50:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1627962770000|2021-08-03 03:52:50|3010.9|3004.9|3012.3|3006.3|3012.3|3006.3|3010.9|3004.9|2
1627962780000|2021-08-03 03:53:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1627962790000|2021-08-03 03:53:10|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1627962840000|2021-08-03 03:54:00|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1627962900000|2021-08-03 03:55:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627962950000|2021-08-03 03:55:50|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1627963120000|2021-08-03 03:58:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1627963440000|2021-08-03 04:04:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1627963610000|2021-08-03 04:06:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1627964290000|2021-08-03 04:18:10|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|2
1627965000000|2021-08-03 04:30:00|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1627965060000|2021-08-03 04:31:00|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1627965070000|2021-08-03 04:31:10|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1627965430000|2021-08-03 04:37:10|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|2
1627965510000|2021-08-03 04:38:30|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|4
1627965520000|2021-08-03 04:38:40|3015.1|3009.1|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|2
1627965550000|2021-08-03 04:39:10|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|3
1627966390000|2021-08-03 04:53:10|3014.1|3008.1|3014.6|3008.6|3014.6|3008.6|3014.1|3008.1|4
1627966440000|2021-08-03 04:54:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|2
1627966490000|2021-08-03 04:54:50|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1627966590000|2021-08-03 04:56:30|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1627966620000|2021-08-03 04:57:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627966680000|2021-08-03 04:58:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1627966730000|2021-08-03 04:58:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627966760000|2021-08-03 04:59:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1627966770000|2021-08-03 04:59:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1627966810000|2021-08-03 05:00:10|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|2
1627966840000|2021-08-03 05:00:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1627966960000|2021-08-03 05:02:40|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1627966990000|2021-08-03 05:03:10|3013.5|3007.5|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|2
1627967230000|2021-08-03 05:07:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1627967280000|2021-08-03 05:08:00|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1627967330000|2021-08-03 05:08:50|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1627967340000|2021-08-03 05:09:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1627967370000|2021-08-03 05:09:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1627967380000|2021-08-03 05:09:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1627967420000|2021-08-03 05:10:20|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|5
1627967430000|2021-08-03 05:10:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1627968130000|2021-08-03 05:22:10|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1627968220000|2021-08-03 05:23:40|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|2
1627968290000|2021-08-03 05:24:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1627968300000|2021-08-03 05:25:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|3
1627968310000|2021-08-03 05:25:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627968470000|2021-08-03 05:27:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627968490000|2021-08-03 05:28:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1627968500000|2021-08-03 05:28:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1627968550000|2021-08-03 05:29:10|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1627968600000|2021-08-03 05:30:00|3013.9|3007.9|3010.8|3004.8|3015|3009|3010.8|3004.8|11
1627968610000|2021-08-03 05:30:10|3011|3005|3010|3004|3011|3005|3010|3004|4
1627968620000|2021-08-03 05:30:20|3010.3|3004.3|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|5
1627968630000|2021-08-03 05:30:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1627968640000|2021-08-03 05:30:40|3010|3004|3011|3005|3011|3005|3010|3004|2
1627968650000|2021-08-03 05:30:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|4
1627968660000|2021-08-03 05:31:00|3010.5|3004.5|3009|3003|3010.5|3004.5|3009|3003|6
1627968670000|2021-08-03 05:31:10|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|4
1627968680000|2021-08-03 05:31:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1627968690000|2021-08-03 05:31:30|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|3
1627968710000|2021-08-03 05:31:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1627968730000|2021-08-03 05:32:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1627968740000|2021-08-03 05:32:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|6
1627968760000|2021-08-03 05:32:40|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.3|3000.3|14
1627968770000|2021-08-03 05:32:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1627968800000|2021-08-03 05:33:20|3007.5|3001.5|3008.1|3002.1|3008.1|3002.1|3007.5|3001.5|2
1627968810000|2021-08-03 05:33:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1627968830000|2021-08-03 05:33:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1627968840000|2021-08-03 05:34:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1627968850000|2021-08-03 05:34:10|3008|3002|3008.3|3002.3|3008.5|3002.5|3008|3002|3
1627968880000|2021-08-03 05:34:40|3008.5|3002.5|3008.4|3002.4|3008.5|3002.5|3008.4|3002.4|2
1627968890000|2021-08-03 05:34:50|3008.5|3002.5|3009.1|3003.1|3009.1|3003.1|3008.5|3002.5|3
1627968900000|2021-08-03 05:35:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1627968910000|2021-08-03 05:35:10|3010.1|3004.1|3010.3|3004.3|3010.5|3004.5|3010.1|3004.1|6
1627968920000|2021-08-03 05:35:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1627968950000|2021-08-03 05:35:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1627968960000|2021-08-03 05:36:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1627968980000|2021-08-03 05:36:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1627968990000|2021-08-03 05:36:30|3010|3004|3010.3|3004.3|3010.5|3004.5|3010|3004|5
1627969000000|2021-08-03 05:36:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1627969010000|2021-08-03 05:36:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|4
1627969020000|2021-08-03 05:37:00|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009|3003|7
1627969030000|2021-08-03 05:37:10|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|7
1627969040000|2021-08-03 05:37:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1627969050000|2021-08-03 05:37:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|5
1627969060000|2021-08-03 05:37:40|3008|3002|3007.8|3001.8|3008|3002|3007.5|3001.5|6
1627969070000|2021-08-03 05:37:50|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3007.1|3001.1|3
1627969080000|2021-08-03 05:38:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.1|3001.1|3
1627969110000|2021-08-03 05:38:30|3007.1|3001.1|3007|3001|3007.3|3001.3|3007|3001|3
1627969130000|2021-08-03 05:38:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3005.8|2999.8|4
1627969140000|2021-08-03 05:39:00|3006|3000|3005.8|2999.8|3006.3|3000.3|3005.6|2999.6|9
1627969150000|2021-08-03 05:39:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1627969160000|2021-08-03 05:39:20|3005.6|2999.6|3005.8|2999.8|3006.1|3000.1|3005.4|2999.4|8
1627969170000|2021-08-03 05:39:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.1|2999.1|7
1627969180000|2021-08-03 05:39:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1627969190000|2021-08-03 05:39:50|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1627969200000|2021-08-03 05:40:00|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|6
1627969210000|2021-08-03 05:40:10|3005.3|2999.3|3006.1|3000.1|3006.5|3000.5|3005.3|2999.3|6
1627969220000|2021-08-03 05:40:20|3005.9|2999.9|3005.4|2999.4|3006.1|3000.1|3005.4|2999.4|5
1627969240000|2021-08-03 05:40:40|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|4
1627969250000|2021-08-03 05:40:50|3005|2999|3004.8|2998.8|3005|2999|3004.4|2998.4|9
1627969260000|2021-08-03 05:41:00|3005|2999|3005.4|2999.4|3005.4|2999.4|3005|2999|2
1627969300000|2021-08-03 05:41:40|3005.1|2999.1|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|3
1627969310000|2021-08-03 05:41:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1627969320000|2021-08-03 05:42:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627969330000|2021-08-03 05:42:10|3005|2999|3005.3|2999.3|3005.5|2999.5|3004.6|2998.6|11
1627969340000|2021-08-03 05:42:20|3005|2999|3006|3000|3006|3000|3005|2999|4
1627969360000|2021-08-03 05:42:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1627969370000|2021-08-03 05:42:50|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|5
1627969380000|2021-08-03 05:43:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1627969400000|2021-08-03 05:43:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1627969420000|2021-08-03 05:43:40|3005.8|2999.8|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|3
1627969430000|2021-08-03 05:43:50|3005.9|2999.9|3005.3|2999.3|3006.5|3000.5|3005.3|2999.3|10
1627969440000|2021-08-03 05:44:00|3005.5|2999.5|3005.4|2999.4|3005.8|2999.8|3005.4|2999.4|4
1627969450000|2021-08-03 05:44:10|3005|2999|3004.5|2998.5|3005|2999|3004.4|2998.4|5
1627969460000|2021-08-03 05:44:20|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.1|2998.1|8
1627969490000|2021-08-03 05:44:50|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|2
1627969500000|2021-08-03 05:45:00|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|6
1627969510000|2021-08-03 05:45:10|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|3
1627969520000|2021-08-03 05:45:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|3
1627969530000|2021-08-03 05:45:30|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|2
1627969540000|2021-08-03 05:45:40|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1627969550000|2021-08-03 05:45:50|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1627969600000|2021-08-03 05:46:40|3003.9|2997.9|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|3
1627969610000|2021-08-03 05:46:50|3003.6|2997.6|3003.6|2997.6|3004.1|2998.1|3003.4|2997.4|7
1627969620000|2021-08-03 05:47:00|3004.4|2998.4|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|4
1627969630000|2021-08-03 05:47:10|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|5
1627969640000|2021-08-03 05:47:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1627969650000|2021-08-03 05:47:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1627969660000|2021-08-03 05:47:40|3003.6|2997.6|3003.9|2997.9|3003.9|2997.9|3003.6|2997.6|2
1627969670000|2021-08-03 05:47:50|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1627969680000|2021-08-03 05:48:00|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1627969720000|2021-08-03 05:48:40|3003.9|2997.9|3003.9|2997.9|3004|2998|3003.9|2997.9|3
1627969730000|2021-08-03 05:48:50|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1627969780000|2021-08-03 05:49:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627969800000|2021-08-03 05:50:00|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.4|2997.4|3
1627969810000|2021-08-03 05:50:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1627969820000|2021-08-03 05:50:20|3002.8|2996.8|3002.4|2996.4|3003|2997|3002.4|2996.4|4
1627969830000|2021-08-03 05:50:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1627969840000|2021-08-03 05:50:40|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.6|2995.6|4
1627969850000|2021-08-03 05:50:50|3001.9|2995.9|3002.1|2996.1|3002.4|2996.4|3001.9|2995.9|6
1627969860000|2021-08-03 05:51:00|3001.9|2995.9|3001.6|2995.6|3002.1|2996.1|3001.6|2995.6|12
1627969870000|2021-08-03 05:51:10|3001.9|2995.9|3001.6|2995.6|3002|2996|3001.6|2995.6|10
1627969880000|2021-08-03 05:51:20|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|4
1627969890000|2021-08-03 05:51:30|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1627969900000|2021-08-03 05:51:40|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|8
1627969910000|2021-08-03 05:51:50|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|2
1627969920000|2021-08-03 05:52:00|3001.6|2995.6|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|9
1627969930000|2021-08-03 05:52:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1627969950000|2021-08-03 05:52:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1627969960000|2021-08-03 05:52:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|8
1627969970000|2021-08-03 05:52:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1627970040000|2021-08-03 05:54:00|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999|2993|3
1627970050000|2021-08-03 05:54:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1627970060000|2021-08-03 05:54:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1627970110000|2021-08-03 05:55:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627970120000|2021-08-03 05:55:20|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1627970130000|2021-08-03 05:55:30|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1627970180000|2021-08-03 05:56:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1627970190000|2021-08-03 05:56:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1627970210000|2021-08-03 05:56:50|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|3
1627970220000|2021-08-03 05:57:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1627970260000|2021-08-03 05:57:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1627970280000|2021-08-03 05:58:00|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|4
1627970290000|2021-08-03 05:58:10|2997.8|2991.8|2997.6|2991.6|2998.3|2992.3|2997.6|2991.6|4
1627970300000|2021-08-03 05:58:20|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1627970310000|2021-08-03 05:58:30|2998.3|2992.3|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|7
1627970320000|2021-08-03 05:58:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627970330000|2021-08-03 05:58:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627970340000|2021-08-03 05:59:00|2997.8|2991.8|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|5
1627970350000|2021-08-03 05:59:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627970370000|2021-08-03 05:59:30|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|4
1627970380000|2021-08-03 05:59:40|2996.8|2990.8|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|5
1627970390000|2021-08-03 05:59:50|2997.5|2991.5|2997.8|2991.8|2998.1|2992.1|2997.5|2991.5|4
1627970410000|2021-08-03 06:00:10|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|3
1627970420000|2021-08-03 06:00:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|5
1627970430000|2021-08-03 06:00:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1627970440000|2021-08-03 06:00:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627970450000|2021-08-03 06:00:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627970460000|2021-08-03 06:01:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1627970470000|2021-08-03 06:01:10|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1627970490000|2021-08-03 06:01:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|5
1627970510000|2021-08-03 06:01:50|2997.5|2991.5|2997.8|2991.8|2998.5|2992.5|2997.5|2991.5|3
1627970520000|2021-08-03 06:02:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1627970540000|2021-08-03 06:02:20|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|2
1627970560000|2021-08-03 06:02:40|2999|2993|2999.3|2993.3|2999.5|2993.5|2998.3|2992.3|10
1627970570000|2021-08-03 06:02:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1627970580000|2021-08-03 06:03:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1627970600000|2021-08-03 06:03:20|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1627970610000|2021-08-03 06:03:30|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627970620000|2021-08-03 06:03:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1627970630000|2021-08-03 06:03:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1627970640000|2021-08-03 06:04:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1627970650000|2021-08-03 06:04:10|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1627970690000|2021-08-03 06:04:50|3001|2995|3001.1|2995.1|3001.1|2995.1|3001|2995|2
1627970700000|2021-08-03 06:05:00|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|3
1627970710000|2021-08-03 06:05:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|4
1627970730000|2021-08-03 06:05:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1627970740000|2021-08-03 06:05:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|5
1627970760000|2021-08-03 06:06:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1627970770000|2021-08-03 06:06:10|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|6
1627970780000|2021-08-03 06:06:20|2998.8|2992.8|2999.9|2993.9|3000.1|2994.1|2998.8|2992.8|6
1627970790000|2021-08-03 06:06:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1627970810000|2021-08-03 06:06:50|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|3
1627970820000|2021-08-03 06:07:00|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1627970830000|2021-08-03 06:07:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1627970840000|2021-08-03 06:07:20|3000.9|2994.9|3000.8|2994.8|3000.9|2994.9|2999.9|2993.9|5
1627970850000|2021-08-03 06:07:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1627970910000|2021-08-03 06:08:30|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2998.9|2992.9|6
1627970920000|2021-08-03 06:08:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1627970930000|2021-08-03 06:08:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1627970940000|2021-08-03 06:09:00|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1627970950000|2021-08-03 06:09:10|3000.1|2994.1|3000|2994|3000.1|2994.1|2999.9|2993.9|3
1627970960000|2021-08-03 06:09:20|2999.9|2993.9|3000.3|2994.3|3000.8|2994.8|2999.9|2993.9|3
1627970970000|2021-08-03 06:09:30|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|2
1627970980000|2021-08-03 06:09:40|3001|2995|3000.8|2994.8|3001|2995|3000.5|2994.5|5
1627970990000|2021-08-03 06:09:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1627971020000|2021-08-03 06:10:20|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|3
1627971050000|2021-08-03 06:10:50|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.8|2992.8|2
1627971060000|2021-08-03 06:11:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1627971070000|2021-08-03 06:11:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1627971080000|2021-08-03 06:11:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1627971090000|2021-08-03 06:11:30|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|5
1627971100000|2021-08-03 06:11:40|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1627971110000|2021-08-03 06:11:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627971120000|2021-08-03 06:12:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1627971130000|2021-08-03 06:12:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1627971150000|2021-08-03 06:12:30|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|5
1627971160000|2021-08-03 06:12:40|3001.4|2995.4|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1627971200000|2021-08-03 06:13:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1627971220000|2021-08-03 06:13:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1627971230000|2021-08-03 06:13:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1627971260000|2021-08-03 06:14:20|3001.1|2995.1|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|5
1627971270000|2021-08-03 06:14:30|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1627971280000|2021-08-03 06:14:40|3000.9|2994.9|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1627971290000|2021-08-03 06:14:50|3001|2995|3000.8|2994.8|3001|2995|3000.6|2994.6|6
1627971300000|2021-08-03 06:15:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1627971310000|2021-08-03 06:15:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1627971350000|2021-08-03 06:15:50|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1627971360000|2021-08-03 06:16:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1627971380000|2021-08-03 06:16:20|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1627971390000|2021-08-03 06:16:30|3001.8|2995.8|3002.8|2996.8|3003|2997|3001.8|2995.8|3
1627971400000|2021-08-03 06:16:40|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1627971410000|2021-08-03 06:16:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1627971440000|2021-08-03 06:17:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1627971450000|2021-08-03 06:17:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1627971470000|2021-08-03 06:17:50|3002.8|2996.8|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|5
1627971500000|2021-08-03 06:18:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1627971510000|2021-08-03 06:18:30|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|2
1627971520000|2021-08-03 06:18:40|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1627971530000|2021-08-03 06:18:50|3003.4|2997.4|3004.5|2998.5|3004.5|2998.5|3002.8|2996.8|4
1627971540000|2021-08-03 06:19:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1627971550000|2021-08-03 06:19:10|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1627971560000|2021-08-03 06:19:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1627971580000|2021-08-03 06:19:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|4
1627971590000|2021-08-03 06:19:50|3004.5|2998.5|3004|2998|3004.5|2998.5|3004|2998|4
1627971600000|2021-08-03 06:20:00|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|4
1627971610000|2021-08-03 06:20:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1627971680000|2021-08-03 06:21:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1627971710000|2021-08-03 06:21:50|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1627971730000|2021-08-03 06:22:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1627971740000|2021-08-03 06:22:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1627971750000|2021-08-03 06:22:30|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1627971800000|2021-08-03 06:23:20|3003.9|2997.9|3003.3|2997.3|3003.9|2997.9|3003.3|2997.3|3
1627971820000|2021-08-03 06:23:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1627971840000|2021-08-03 06:24:00|3003.3|2997.3|3003.1|2997.1|3003.3|2997.3|3002.8|2996.8|6
1627971850000|2021-08-03 06:24:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1627971860000|2021-08-03 06:24:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1627971890000|2021-08-03 06:24:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1627971910000|2021-08-03 06:25:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1627972080000|2021-08-03 06:28:00|3002.1|2996.1|3002.5|2996.5|3002.9|2996.9|3002.1|2996.1|5
1627972110000|2021-08-03 06:28:30|3002.9|2996.9|3003.4|2997.4|3003.4|2997.4|3002.9|2996.9|2
1627972160000|2021-08-03 06:29:20|3003|2997|3002|2996|3003|2997|3002|2996|5
1627972210000|2021-08-03 06:30:10|3001.5|2995.5|3001.4|2995.4|3001.5|2995.5|3001.4|2995.4|2
1627972220000|2021-08-03 06:30:20|3001|2995|3000.9|2994.9|3001.8|2995.8|3000.8|2994.8|7
1627972230000|2021-08-03 06:30:30|3001|2995|3001|2995|3001.5|2995.5|3001|2995|5
1627972240000|2021-08-03 06:30:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1627972250000|2021-08-03 06:30:50|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1627972260000|2021-08-03 06:31:00|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1627972270000|2021-08-03 06:31:10|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1627972280000|2021-08-03 06:31:20|3001.3|2995.3|3000.6|2994.6|3001.8|2995.8|3000.6|2994.6|5
1627972300000|2021-08-03 06:31:40|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.9|2993.9|4
1627972310000|2021-08-03 06:31:50|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|3
1627972330000|2021-08-03 06:32:10|2999.8|2993.8|2998.3|2992.3|3000|2994|2998.3|2992.3|6
1627972340000|2021-08-03 06:32:20|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1627972350000|2021-08-03 06:32:30|2997.6|2991.6|2997.1|2991.1|2997.6|2991.6|2997.1|2991.1|3
1627972360000|2021-08-03 06:32:40|2996.4|2990.4|2996.4|2990.4|2996.8|2990.8|2996.1|2990.1|5
1627972370000|2021-08-03 06:32:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1627972380000|2021-08-03 06:33:00|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1627972390000|2021-08-03 06:33:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627972400000|2021-08-03 06:33:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627972450000|2021-08-03 06:34:10|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1627972460000|2021-08-03 06:34:20|2996.4|2990.4|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|2
1627972470000|2021-08-03 06:34:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1627972500000|2021-08-03 06:35:00|2996.4|2990.4|2996.4|2990.4|2996.9|2990.9|2996.1|2990.1|6
1627972510000|2021-08-03 06:35:10|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|2
1627972520000|2021-08-03 06:35:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627972550000|2021-08-03 06:35:50|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1627972570000|2021-08-03 06:36:10|2997.3|2991.3|2996.4|2990.4|2997.3|2991.3|2996.4|2990.4|4
1627972580000|2021-08-03 06:36:20|2996|2990|2995.9|2989.9|2996|2990|2995.9|2989.9|2
1627972590000|2021-08-03 06:36:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627972600000|2021-08-03 06:36:40|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1627972630000|2021-08-03 06:37:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1627972650000|2021-08-03 06:37:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1627972670000|2021-08-03 06:37:50|2996.1|2990.1|2996|2990|2996.1|2990.1|2994.9|2988.9|3
1627972680000|2021-08-03 06:38:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1627972690000|2021-08-03 06:38:10|2995.8|2989.8|2994.6|2988.6|2995.8|2989.8|2994.6|2988.6|2
1627972700000|2021-08-03 06:38:20|2994.9|2988.9|2992|2986|2994.9|2988.9|2991.3|2985.3|9
1627972710000|2021-08-03 06:38:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992|2986|3
1627972720000|2021-08-03 06:38:40|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1627972730000|2021-08-03 06:38:50|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|2
1627972740000|2021-08-03 06:39:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1627972750000|2021-08-03 06:39:10|2993.6|2987.6|2993|2987|2993.6|2987.6|2993|2987|3
1627972810000|2021-08-03 06:40:10|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1627972820000|2021-08-03 06:40:20|2993.8|2987.8|2995|2989|2995|2989|2993.8|2987.8|4
1627972830000|2021-08-03 06:40:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1627972840000|2021-08-03 06:40:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627972860000|2021-08-03 06:41:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|3
1627972870000|2021-08-03 06:41:10|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1627972880000|2021-08-03 06:41:20|2992.8|2986.8|2992.6|2986.6|2992.8|2986.8|2992.3|2986.3|6
1627972890000|2021-08-03 06:41:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1627972900000|2021-08-03 06:41:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1627972930000|2021-08-03 06:42:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2992.6|2986.6|4
1627972940000|2021-08-03 06:42:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627972970000|2021-08-03 06:42:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627972980000|2021-08-03 06:43:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627973020000|2021-08-03 06:43:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627973060000|2021-08-03 06:44:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627973070000|2021-08-03 06:44:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|5
1627973080000|2021-08-03 06:44:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1627973090000|2021-08-03 06:44:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1627973100000|2021-08-03 06:45:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1627973110000|2021-08-03 06:45:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1627973170000|2021-08-03 06:46:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627973180000|2021-08-03 06:46:20|2994.6|2988.6|2994.8|2988.8|2994.9|2988.9|2994.5|2988.5|6
1627973190000|2021-08-03 06:46:30|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.5|2988.5|6
1627973200000|2021-08-03 06:46:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627973220000|2021-08-03 06:47:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1627973250000|2021-08-03 06:47:30|2994.3|2988.3|2994.5|2988.5|2995|2989|2994.3|2988.3|6
1627973260000|2021-08-03 06:47:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1627973270000|2021-08-03 06:47:50|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1627973280000|2021-08-03 06:48:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|5
1627973310000|2021-08-03 06:48:30|2994|2988|2993|2987|2994|2988|2992.8|2986.8|5
1627973320000|2021-08-03 06:48:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1627973330000|2021-08-03 06:48:50|2992.8|2986.8|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|6
1627973340000|2021-08-03 06:49:00|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|6
1627973370000|2021-08-03 06:49:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1627973390000|2021-08-03 06:49:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1627973410000|2021-08-03 06:50:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1627973460000|2021-08-03 06:51:00|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|5
1627973470000|2021-08-03 06:51:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627973540000|2021-08-03 06:52:20|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|2
1627973560000|2021-08-03 06:52:40|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|2
1627973570000|2021-08-03 06:52:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627973590000|2021-08-03 06:53:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627973600000|2021-08-03 06:53:20|2992.3|2986.3|2994|2988|2994|2988|2992.3|2986.3|4
1627973610000|2021-08-03 06:53:30|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1627973620000|2021-08-03 06:53:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627973640000|2021-08-03 06:54:00|2993.4|2987.4|2992.3|2986.3|2993.4|2987.4|2992.3|2986.3|3
1627973650000|2021-08-03 06:54:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627973660000|2021-08-03 06:54:20|2992.3|2986.3|2992.9|2986.9|2992.9|2986.9|2992.3|2986.3|4
1627973690000|2021-08-03 06:54:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627973750000|2021-08-03 06:55:50|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1627973760000|2021-08-03 06:56:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1627973770000|2021-08-03 06:56:10|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|3
1627973790000|2021-08-03 06:56:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1627973800000|2021-08-03 06:56:40|2994.8|2988.8|2993|2987|2994.8|2988.8|2992.5|2986.5|6
1627973810000|2021-08-03 06:56:50|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.5|2986.5|5
1627973820000|2021-08-03 06:57:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627973830000|2021-08-03 06:57:10|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1627973840000|2021-08-03 06:57:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627973910000|2021-08-03 06:58:30|2993.1|2987.1|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|4
1627973920000|2021-08-03 06:58:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627973930000|2021-08-03 06:58:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1627973950000|2021-08-03 06:59:10|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1627973960000|2021-08-03 06:59:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1627973970000|2021-08-03 06:59:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1627973990000|2021-08-03 06:59:50|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|4
1627974000000|2021-08-03 07:00:00|2993.9|2987.9|2994.5|2988.5|2994.8|2988.8|2993.5|2987.5|7
1627974020000|2021-08-03 07:00:20|2994.9|2988.9|2994.3|2988.3|2994.9|2988.9|2994.3|2988.3|2
1627974030000|2021-08-03 07:00:30|2994.5|2988.5|2997|2991|2997.3|2991.3|2994.5|2988.5|6
1627974040000|2021-08-03 07:00:40|2996.8|2990.8|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|5
1627974050000|2021-08-03 07:00:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627974060000|2021-08-03 07:01:00|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|8
1627974070000|2021-08-03 07:01:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1627974080000|2021-08-03 07:01:20|2996.5|2990.5|2996.3|2990.3|2997|2991|2996.3|2990.3|3
1627974090000|2021-08-03 07:01:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627974100000|2021-08-03 07:01:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627974120000|2021-08-03 07:02:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627974160000|2021-08-03 07:02:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1627974170000|2021-08-03 07:02:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1627974180000|2021-08-03 07:03:00|2996.5|2990.5|2995.6|2989.6|2996.5|2990.5|2995.6|2989.6|4
1627974190000|2021-08-03 07:03:10|2995.9|2989.9|2992.8|2986.8|2995.9|2989.9|2992.8|2986.8|4
1627974200000|2021-08-03 07:03:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627974210000|2021-08-03 07:03:30|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|4
1627974220000|2021-08-03 07:03:40|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1627974230000|2021-08-03 07:03:50|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|3
1627974240000|2021-08-03 07:04:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|2
1627974260000|2021-08-03 07:04:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627974290000|2021-08-03 07:04:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1627974310000|2021-08-03 07:05:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1627974320000|2021-08-03 07:05:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627974330000|2021-08-03 07:05:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1627974350000|2021-08-03 07:05:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627974360000|2021-08-03 07:06:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1627974370000|2021-08-03 07:06:10|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1627974390000|2021-08-03 07:06:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627974410000|2021-08-03 07:06:50|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|2
1627974420000|2021-08-03 07:07:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1627974440000|2021-08-03 07:07:20|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|4
1627974450000|2021-08-03 07:07:30|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|2
1627974480000|2021-08-03 07:08:00|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.8|2984.8|2
1627974510000|2021-08-03 07:08:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627974550000|2021-08-03 07:09:10|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1627974560000|2021-08-03 07:09:20|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|3
1627974570000|2021-08-03 07:09:30|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1627974580000|2021-08-03 07:09:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1627974590000|2021-08-03 07:09:50|2990|2984|2989|2983|2990|2984|2989|2983|2
1627974600000|2021-08-03 07:10:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627974620000|2021-08-03 07:10:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1627974630000|2021-08-03 07:10:30|2988.8|2982.8|2987.9|2981.9|2988.8|2982.8|2987.5|2981.5|4
1627974640000|2021-08-03 07:10:40|2987.4|2981.4|2987.8|2981.8|2987.8|2981.8|2987.4|2981.4|2
1627974650000|2021-08-03 07:10:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1627974680000|2021-08-03 07:11:20|2988.8|2982.8|2988.1|2982.1|2988.8|2982.8|2987.8|2981.8|4
1627974690000|2021-08-03 07:11:30|2988.9|2982.9|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|4
1627974700000|2021-08-03 07:11:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627974710000|2021-08-03 07:11:50|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627974730000|2021-08-03 07:12:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1627974740000|2021-08-03 07:12:20|2990.3|2984.3|2991|2985|2991.3|2985.3|2990.3|2984.3|4
1627974760000|2021-08-03 07:12:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627974770000|2021-08-03 07:12:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627974780000|2021-08-03 07:13:00|2991.5|2985.5|2990.3|2984.3|2991.8|2985.8|2990.3|2984.3|4
1627974790000|2021-08-03 07:13:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1627974810000|2021-08-03 07:13:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1627974820000|2021-08-03 07:13:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627974830000|2021-08-03 07:13:50|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1627974850000|2021-08-03 07:14:10|2989|2983|2985.9|2979.9|2989|2983|2985.9|2979.9|5
1627974860000|2021-08-03 07:14:20|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1627974870000|2021-08-03 07:14:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1627974880000|2021-08-03 07:14:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1627974900000|2021-08-03 07:15:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1627974920000|2021-08-03 07:15:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1627974960000|2021-08-03 07:16:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1627974970000|2021-08-03 07:16:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1627974980000|2021-08-03 07:16:20|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|4
1627975010000|2021-08-03 07:16:50|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|4
1627975020000|2021-08-03 07:17:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1627975030000|2021-08-03 07:17:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1627975040000|2021-08-03 07:17:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627975060000|2021-08-03 07:17:40|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|4
1627975070000|2021-08-03 07:17:50|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|3
1627975090000|2021-08-03 07:18:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.4|2986.4|4
1627975100000|2021-08-03 07:18:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1627975120000|2021-08-03 07:18:40|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|5
1627975140000|2021-08-03 07:19:00|2992.8|2986.8|2994.6|2988.6|2995.5|2989.5|2992.8|2986.8|10
1627975150000|2021-08-03 07:19:10|2994.4|2988.4|2995.4|2989.4|2996|2990|2994.3|2988.3|6
1627975160000|2021-08-03 07:19:20|2995.1|2989.1|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|5
1627975170000|2021-08-03 07:19:30|2994.5|2988.5|2995.4|2989.4|2995.4|2989.4|2994.5|2988.5|2
1627975190000|2021-08-03 07:19:50|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627975200000|2021-08-03 07:20:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627975210000|2021-08-03 07:20:10|2994.1|2988.1|2994.6|2988.6|2995.1|2989.1|2994.1|2988.1|4
1627975230000|2021-08-03 07:20:30|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1627975300000|2021-08-03 07:21:40|2994.4|2988.4|2995|2989|2995|2989|2994.4|2988.4|2
1627975310000|2021-08-03 07:21:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1627975330000|2021-08-03 07:22:10|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1627975340000|2021-08-03 07:22:20|2996|2990|2995.1|2989.1|2996.3|2990.3|2995.1|2989.1|7
1627975350000|2021-08-03 07:22:30|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1627975360000|2021-08-03 07:22:40|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1627975370000|2021-08-03 07:22:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1627975380000|2021-08-03 07:23:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627975390000|2021-08-03 07:23:10|2994.1|2988.1|2994.3|2988.3|2994.5|2988.5|2994.1|2988.1|4
1627975400000|2021-08-03 07:23:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1627975410000|2021-08-03 07:23:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627975480000|2021-08-03 07:24:40|2994.1|2988.1|2992|2986|2994.1|2988.1|2992|2986|2
1627975500000|2021-08-03 07:25:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|4
1627975510000|2021-08-03 07:25:10|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.3|2985.3|6
1627975530000|2021-08-03 07:25:30|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|6
1627975540000|2021-08-03 07:25:40|2992.5|2986.5|2992.9|2986.9|2992.9|2986.9|2992.5|2986.5|2
1627975560000|2021-08-03 07:26:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1627975570000|2021-08-03 07:26:10|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2991.3|2985.3|8
1627975580000|2021-08-03 07:26:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627975600000|2021-08-03 07:26:40|2993.4|2987.4|2992|2986|2993.4|2987.4|2992|2986|7
1627975610000|2021-08-03 07:26:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627975620000|2021-08-03 07:27:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627975640000|2021-08-03 07:27:20|2992.4|2986.4|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|2
1627975650000|2021-08-03 07:27:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627975660000|2021-08-03 07:27:40|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|4
1627975680000|2021-08-03 07:28:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1627975700000|2021-08-03 07:28:20|2992|2986|2991.5|2985.5|2992|2986|2991.3|2985.3|4
1627975710000|2021-08-03 07:28:30|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1627975730000|2021-08-03 07:28:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627975740000|2021-08-03 07:29:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1627975750000|2021-08-03 07:29:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1627975760000|2021-08-03 07:29:20|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|3
1627975780000|2021-08-03 07:29:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1627975800000|2021-08-03 07:30:00|2991.5|2985.5|2992.1|2986.1|2992.1|2986.1|2991.3|2985.3|5
1627975810000|2021-08-03 07:30:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627975820000|2021-08-03 07:30:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627975830000|2021-08-03 07:30:30|2993.1|2987.1|2993.5|2987.5|2994|2988|2993.1|2987.1|4
1627975840000|2021-08-03 07:30:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627975850000|2021-08-03 07:30:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627975860000|2021-08-03 07:31:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1627975880000|2021-08-03 07:31:20|2994.4|2988.4|2993.5|2987.5|2994.4|2988.4|2993.5|2987.5|7
1627975890000|2021-08-03 07:31:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1627975910000|2021-08-03 07:31:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1627975920000|2021-08-03 07:32:00|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|2
1627975930000|2021-08-03 07:32:10|2993.9|2987.9|2994|2988|2994|2988|2993.9|2987.9|2
1627975940000|2021-08-03 07:32:20|2993.8|2987.8|2993.4|2987.4|2994|2988|2993.4|2987.4|6
1627975960000|2021-08-03 07:32:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1627975970000|2021-08-03 07:32:50|2993.6|2987.6|2991.5|2985.5|2993.6|2987.6|2991.5|2985.5|5
1627975990000|2021-08-03 07:33:10|2991.9|2985.9|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|2
1627976010000|2021-08-03 07:33:30|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1627976020000|2021-08-03 07:33:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627976050000|2021-08-03 07:34:10|2993.3|2987.3|2994|2988|2994.5|2988.5|2993.3|2987.3|5
1627976060000|2021-08-03 07:34:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1627976070000|2021-08-03 07:34:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627976080000|2021-08-03 07:34:40|2993.8|2987.8|2995|2989|2995|2989|2993.5|2987.5|5
1627976090000|2021-08-03 07:34:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1627976100000|2021-08-03 07:35:00|2994.8|2988.8|2993.3|2987.3|2994.8|2988.8|2992.8|2986.8|9
1627976130000|2021-08-03 07:35:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1627976140000|2021-08-03 07:35:40|2993.3|2987.3|2994.1|2988.1|2994.1|2988.1|2993.3|2987.3|2
1627976150000|2021-08-03 07:35:50|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|2
1627976180000|2021-08-03 07:36:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1627976190000|2021-08-03 07:36:30|2994|2988|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|5
1627976200000|2021-08-03 07:36:40|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1627976220000|2021-08-03 07:37:00|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.4|2988.4|2
1627976260000|2021-08-03 07:37:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.3|2987.3|5
1627976280000|2021-08-03 07:38:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627976290000|2021-08-03 07:38:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1627976300000|2021-08-03 07:38:20|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1627976310000|2021-08-03 07:38:30|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.4|2988.4|2
1627976330000|2021-08-03 07:38:50|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1627976360000|2021-08-03 07:39:20|2994.3|2988.3|2993|2987|2994.3|2988.3|2992.8|2986.8|5
1627976400000|2021-08-03 07:40:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1627976410000|2021-08-03 07:40:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1627976420000|2021-08-03 07:40:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1627976440000|2021-08-03 07:40:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627976460000|2021-08-03 07:41:00|2992|2986|2992|2986|2992.3|2986.3|2991.8|2985.8|5
1627976470000|2021-08-03 07:41:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1627976550000|2021-08-03 07:42:30|2992.4|2986.4|2993.4|2987.4|2993.4|2987.4|2992.4|2986.4|3
1627976560000|2021-08-03 07:42:40|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|3
1627976570000|2021-08-03 07:42:50|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1627976580000|2021-08-03 07:43:00|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627976590000|2021-08-03 07:43:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627976600000|2021-08-03 07:43:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627976630000|2021-08-03 07:43:50|2992|2986|2992.6|2986.6|2992.9|2986.9|2992|2986|4
1627976650000|2021-08-03 07:44:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1627976670000|2021-08-03 07:44:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627976680000|2021-08-03 07:44:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1627976700000|2021-08-03 07:45:00|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|5
1627976710000|2021-08-03 07:45:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1627976720000|2021-08-03 07:45:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|8
1627976730000|2021-08-03 07:45:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|8
1627976760000|2021-08-03 07:46:00|2991|2985|2990.3|2984.3|2991|2985|2990|2984|6
1627976780000|2021-08-03 07:46:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1627976790000|2021-08-03 07:46:30|2989.1|2983.1|2988.9|2982.9|2989.8|2983.8|2988.9|2982.9|6
1627976800000|2021-08-03 07:46:40|2989|2983|2988.3|2982.3|2989.3|2983.3|2988|2982|7
1627976810000|2021-08-03 07:46:50|2988|2982|2987.4|2981.4|2988|2982|2987.4|2981.4|3
1627976820000|2021-08-03 07:47:00|2987.5|2981.5|2987.9|2981.9|2988|2982|2987.5|2981.5|4
1627976830000|2021-08-03 07:47:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1627976840000|2021-08-03 07:47:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1627976860000|2021-08-03 07:47:40|2987.9|2981.9|2988.5|2982.5|2988.8|2982.8|2987.9|2981.9|3
1627976870000|2021-08-03 07:47:50|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1627976880000|2021-08-03 07:48:00|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1627976890000|2021-08-03 07:48:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1627976900000|2021-08-03 07:48:20|2987.8|2981.8|2987.6|2981.6|2987.8|2981.8|2987.4|2981.4|4
1627976910000|2021-08-03 07:48:30|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1627976920000|2021-08-03 07:48:40|2988.3|2982.3|2988|2982|2988.5|2982.5|2988|2982|3
1627976930000|2021-08-03 07:48:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.6|2981.6|3
1627976940000|2021-08-03 07:49:00|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1627976950000|2021-08-03 07:49:10|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1627976970000|2021-08-03 07:49:30|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1627976980000|2021-08-03 07:49:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1627976990000|2021-08-03 07:49:50|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1627977000000|2021-08-03 07:50:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627977010000|2021-08-03 07:50:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1627977020000|2021-08-03 07:50:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627977030000|2021-08-03 07:50:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1627977040000|2021-08-03 07:50:40|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1627977050000|2021-08-03 07:50:50|2988.3|2982.3|2986.8|2980.8|2988.3|2982.3|2986.8|2980.8|3
1627977060000|2021-08-03 07:51:00|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1627977070000|2021-08-03 07:51:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1627977080000|2021-08-03 07:51:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1627977090000|2021-08-03 07:51:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627977100000|2021-08-03 07:51:40|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1627977110000|2021-08-03 07:51:50|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1627977120000|2021-08-03 07:52:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2985.6|2979.6|6
1627977130000|2021-08-03 07:52:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627977140000|2021-08-03 07:52:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1627977150000|2021-08-03 07:52:30|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1627977160000|2021-08-03 07:52:40|2986.3|2980.3|2988|2982|2988|2982|2986.3|2980.3|4
1627977170000|2021-08-03 07:52:50|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1627977180000|2021-08-03 07:53:00|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|6
1627977190000|2021-08-03 07:53:10|2987.5|2981.5|2987.8|2981.8|2988.3|2982.3|2987.5|2981.5|4
1627977200000|2021-08-03 07:53:20|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|6
1627977210000|2021-08-03 07:53:30|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1627977220000|2021-08-03 07:53:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627977230000|2021-08-03 07:53:50|2989.3|2983.3|2988.6|2982.6|2989.3|2983.3|2988.6|2982.6|3
1627977240000|2021-08-03 07:54:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1627977250000|2021-08-03 07:54:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1627977260000|2021-08-03 07:54:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627977280000|2021-08-03 07:54:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627977290000|2021-08-03 07:54:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1627977300000|2021-08-03 07:55:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627977310000|2021-08-03 07:55:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627977400000|2021-08-03 07:56:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987|2981|3
1627977410000|2021-08-03 07:56:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1627977420000|2021-08-03 07:57:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1627977430000|2021-08-03 07:57:10|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985.9|2979.9|2
1627977450000|2021-08-03 07:57:30|2987.6|2981.6|2988|2982|2988.5|2982.5|2987.6|2981.6|6
1627977460000|2021-08-03 07:57:40|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|3
1627977470000|2021-08-03 07:57:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627977480000|2021-08-03 07:58:00|2989|2983|2988.9|2982.9|2989|2983|2988.9|2982.9|2
1627977490000|2021-08-03 07:58:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1627977500000|2021-08-03 07:58:20|2988.4|2982.4|2987.8|2981.8|2988.4|2982.4|2987.3|2981.3|5
1627977510000|2021-08-03 07:58:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627977520000|2021-08-03 07:58:40|2987|2981|2988.1|2982.1|2988.1|2982.1|2986.5|2980.5|7
1627977530000|2021-08-03 07:58:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627977540000|2021-08-03 07:59:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627977550000|2021-08-03 07:59:10|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1627977560000|2021-08-03 07:59:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|4
1627977580000|2021-08-03 07:59:40|2988.1|2982.1|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|4
1627977600000|2021-08-03 08:00:00|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|4
1627977610000|2021-08-03 08:00:10|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.1|2982.1|5
1627977620000|2021-08-03 08:00:20|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1627977630000|2021-08-03 08:00:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1627977640000|2021-08-03 08:00:40|2989.8|2983.8|2989.4|2983.4|2989.8|2983.8|2989.4|2983.4|3
1627977650000|2021-08-03 08:00:50|2989.1|2983.1|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1627977670000|2021-08-03 08:01:10|2988.5|2982.5|2988.4|2982.4|2988.5|2982.5|2988.4|2982.4|2
1627977680000|2021-08-03 08:01:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1627977690000|2021-08-03 08:01:30|2988.8|2982.8|2988.6|2982.6|2988.8|2982.8|2988.6|2982.6|2
1627977700000|2021-08-03 08:01:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627977750000|2021-08-03 08:02:30|2988.9|2982.9|2990|2984|2990|2984|2988.9|2982.9|2
1627977760000|2021-08-03 08:02:40|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2989.3|2983.3|4
1627977770000|2021-08-03 08:02:50|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2988.8|2982.8|7
1627977780000|2021-08-03 08:03:00|2989.5|2983.5|2990|2984|2990.1|2984.1|2989.5|2983.5|5
1627977790000|2021-08-03 08:03:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|4
1627977800000|2021-08-03 08:03:20|2990.5|2984.5|2987.8|2981.8|2990.5|2984.5|2987.8|2981.8|5
1627977810000|2021-08-03 08:03:30|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|5
1627977830000|2021-08-03 08:03:50|2985.9|2979.9|2986|2980|2986.3|2980.3|2985.9|2979.9|5
1627977850000|2021-08-03 08:04:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1627977860000|2021-08-03 08:04:20|2986.5|2980.5|2985.6|2979.6|2986.5|2980.5|2985.4|2979.4|6
1627977870000|2021-08-03 08:04:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1627977880000|2021-08-03 08:04:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1627977890000|2021-08-03 08:04:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1627977900000|2021-08-03 08:05:00|2985.9|2979.9|2986|2980|2986|2980|2985.9|2979.9|2
1627977910000|2021-08-03 08:05:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|4
1627977930000|2021-08-03 08:05:30|2985.4|2979.4|2986|2980|2986|2980|2985.4|2979.4|3
1627977960000|2021-08-03 08:06:00|2985.9|2979.9|2986.5|2980.5|2986.5|2980.5|2985.9|2979.9|3
1627977970000|2021-08-03 08:06:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627977980000|2021-08-03 08:06:20|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1627977990000|2021-08-03 08:06:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1627978030000|2021-08-03 08:07:10|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|5
1627978040000|2021-08-03 08:07:20|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1627978050000|2021-08-03 08:07:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627978070000|2021-08-03 08:07:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1627978080000|2021-08-03 08:08:00|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|5
1627978090000|2021-08-03 08:08:10|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.5|2983.5|4
1627978110000|2021-08-03 08:08:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627978120000|2021-08-03 08:08:40|2989.1|2983.1|2989|2983|2989.1|2983.1|2989|2983|2
1627978130000|2021-08-03 08:08:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1627978140000|2021-08-03 08:09:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627978150000|2021-08-03 08:09:10|2988.8|2982.8|2988.6|2982.6|2989.5|2983.5|2988.6|2982.6|4
1627978160000|2021-08-03 08:09:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1627978170000|2021-08-03 08:09:30|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1627978180000|2021-08-03 08:09:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627978210000|2021-08-03 08:10:10|2989|2983|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1627978220000|2021-08-03 08:10:20|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1627978230000|2021-08-03 08:10:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1627978240000|2021-08-03 08:10:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627978250000|2021-08-03 08:10:50|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|2
1627978260000|2021-08-03 08:11:00|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1627978270000|2021-08-03 08:11:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1627978290000|2021-08-03 08:11:30|2989|2983|2987|2981|2989|2983|2987|2981|5
1627978320000|2021-08-03 08:12:00|2987.1|2981.1|2987|2981|2987.3|2981.3|2987|2981|3
1627978330000|2021-08-03 08:12:10|2986.8|2980.8|2986.1|2980.1|2986.8|2980.8|2986.1|2980.1|3
1627978350000|2021-08-03 08:12:30|2985.9|2979.9|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|3
1627978360000|2021-08-03 08:12:40|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1627978370000|2021-08-03 08:12:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627978380000|2021-08-03 08:13:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1627978390000|2021-08-03 08:13:10|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1627978400000|2021-08-03 08:13:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627978410000|2021-08-03 08:13:30|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|4
1627978420000|2021-08-03 08:13:40|2984.4|2978.4|2983.1|2977.1|2984.4|2978.4|2983.1|2977.1|3
1627978430000|2021-08-03 08:13:50|2982.5|2976.5|2983.1|2977.1|2983.1|2977.1|2982.5|2976.5|4
1627978440000|2021-08-03 08:14:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627978450000|2021-08-03 08:14:10|2983|2977|2983.3|2977.3|2983.5|2977.5|2983|2977|3
1627978460000|2021-08-03 08:14:20|2983|2977|2981.8|2975.8|2983|2977|2981.8|2975.8|6
1627978480000|2021-08-03 08:14:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1627978500000|2021-08-03 08:15:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627978510000|2021-08-03 08:15:10|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|3
1627978520000|2021-08-03 08:15:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1627978530000|2021-08-03 08:15:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1627978540000|2021-08-03 08:15:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627978550000|2021-08-03 08:15:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627978570000|2021-08-03 08:16:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627978580000|2021-08-03 08:16:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1627978590000|2021-08-03 08:16:30|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|4
1627978600000|2021-08-03 08:16:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1627978630000|2021-08-03 08:17:10|2979.6|2973.6|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|3
1627978640000|2021-08-03 08:17:20|2979.8|2973.8|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|2
1627978650000|2021-08-03 08:17:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1627978670000|2021-08-03 08:17:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1627978680000|2021-08-03 08:18:00|2979.9|2973.9|2980.5|2974.5|2980.5|2974.5|2979.9|2973.9|2
1627978690000|2021-08-03 08:18:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1627978700000|2021-08-03 08:18:20|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.3|2974.3|4
1627978710000|2021-08-03 08:18:30|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1627978720000|2021-08-03 08:18:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627978730000|2021-08-03 08:18:50|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1627978740000|2021-08-03 08:19:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1627978760000|2021-08-03 08:19:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627978770000|2021-08-03 08:19:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1627978790000|2021-08-03 08:19:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1627978800000|2021-08-03 08:20:00|2980.8|2974.8|2982|2976|2982|2976|2980.5|2974.5|6
1627978810000|2021-08-03 08:20:10|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1627978820000|2021-08-03 08:20:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1627978830000|2021-08-03 08:20:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1627978840000|2021-08-03 08:20:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627978860000|2021-08-03 08:21:00|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|2
1627978870000|2021-08-03 08:21:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627978890000|2021-08-03 08:21:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627978900000|2021-08-03 08:21:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627978910000|2021-08-03 08:21:50|2980.3|2974.3|2980.4|2974.4|2980.4|2974.4|2980.3|2974.3|2
1627978920000|2021-08-03 08:22:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627978940000|2021-08-03 08:22:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1627978950000|2021-08-03 08:22:30|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1627978980000|2021-08-03 08:23:00|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|2
1627978990000|2021-08-03 08:23:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1627979000000|2021-08-03 08:23:20|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|2
1627979020000|2021-08-03 08:23:40|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1627979030000|2021-08-03 08:23:50|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1627979050000|2021-08-03 08:24:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1627979060000|2021-08-03 08:24:20|2980.1|2974.1|2981.3|2975.3|2982.3|2976.3|2980.1|2974.1|6
1627979070000|2021-08-03 08:24:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627979080000|2021-08-03 08:24:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1627979130000|2021-08-03 08:25:30|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.1|2975.1|3
1627979140000|2021-08-03 08:25:40|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1627979150000|2021-08-03 08:25:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1627979160000|2021-08-03 08:26:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1627979170000|2021-08-03 08:26:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1627979200000|2021-08-03 08:26:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1627979210000|2021-08-03 08:26:50|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|4
1627979220000|2021-08-03 08:27:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1627979240000|2021-08-03 08:27:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1627979250000|2021-08-03 08:27:30|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1627979270000|2021-08-03 08:27:50|2986.1|2980.1|2987.5|2981.5|2988.3|2982.3|2986.1|2980.1|6
1627979290000|2021-08-03 08:28:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627979300000|2021-08-03 08:28:20|2987.5|2981.5|2987.8|2981.8|2988.5|2982.5|2987.5|2981.5|4
1627979310000|2021-08-03 08:28:30|2987.5|2981.5|2987.4|2981.4|2987.5|2981.5|2987.4|2981.4|2
1627979320000|2021-08-03 08:28:40|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|2
1627979340000|2021-08-03 08:29:00|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|4
1627979350000|2021-08-03 08:29:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1627979370000|2021-08-03 08:29:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1627979390000|2021-08-03 08:29:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627979400000|2021-08-03 08:30:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|3
1627979410000|2021-08-03 08:30:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627979430000|2021-08-03 08:30:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627979450000|2021-08-03 08:30:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1627979470000|2021-08-03 08:31:10|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1627979490000|2021-08-03 08:31:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627979500000|2021-08-03 08:31:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627979510000|2021-08-03 08:31:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1627979520000|2021-08-03 08:32:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1627979530000|2021-08-03 08:32:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627979540000|2021-08-03 08:32:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1627979560000|2021-08-03 08:32:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1627979580000|2021-08-03 08:33:00|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1627979610000|2021-08-03 08:33:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1627979620000|2021-08-03 08:33:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1627979630000|2021-08-03 08:33:50|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|3
1627979660000|2021-08-03 08:34:20|2988.5|2982.5|2988.9|2982.9|2988.9|2982.9|2988.5|2982.5|2
1627979700000|2021-08-03 08:35:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1627979720000|2021-08-03 08:35:20|2989.1|2983.1|2990|2984|2990|2984|2989.1|2983.1|2
1627979730000|2021-08-03 08:35:30|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1627979740000|2021-08-03 08:35:40|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1627979750000|2021-08-03 08:35:50|2990.8|2984.8|2990.6|2984.6|2990.8|2984.8|2990.3|2984.3|3
1627979760000|2021-08-03 08:36:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1627979770000|2021-08-03 08:36:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627979780000|2021-08-03 08:36:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1627979800000|2021-08-03 08:36:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1627979830000|2021-08-03 08:37:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1627979840000|2021-08-03 08:37:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627979870000|2021-08-03 08:37:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1627979880000|2021-08-03 08:38:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1627979890000|2021-08-03 08:38:10|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2988.6|2982.6|2
1627979920000|2021-08-03 08:38:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1627979930000|2021-08-03 08:38:50|2989.4|2983.4|2989.3|2983.3|2989.4|2983.4|2989.3|2983.3|2
1627979940000|2021-08-03 08:39:00|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1627979970000|2021-08-03 08:39:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1627979980000|2021-08-03 08:39:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1627980000000|2021-08-03 08:40:00|2990|2984|2990.1|2984.1|2990.1|2984.1|2990|2984|2
1627980020000|2021-08-03 08:40:20|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1627980040000|2021-08-03 08:40:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627980050000|2021-08-03 08:40:50|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1627980100000|2021-08-03 08:41:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1627980120000|2021-08-03 08:42:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627980130000|2021-08-03 08:42:10|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|3
1627980140000|2021-08-03 08:42:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1627980150000|2021-08-03 08:42:30|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|3
1627980160000|2021-08-03 08:42:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1627980170000|2021-08-03 08:42:50|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|2
1627980180000|2021-08-03 08:43:00|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.8|2980.8|6
1627980200000|2021-08-03 08:43:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1627980210000|2021-08-03 08:43:30|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1627980220000|2021-08-03 08:43:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627980230000|2021-08-03 08:43:50|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1627980250000|2021-08-03 08:44:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2985.8|2979.8|6
1627980270000|2021-08-03 08:44:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1627980280000|2021-08-03 08:44:40|2986|2980|2985.1|2979.1|2986|2980|2985.1|2979.1|2
1627980300000|2021-08-03 08:45:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627980340000|2021-08-03 08:45:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1627980350000|2021-08-03 08:45:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1627980390000|2021-08-03 08:46:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627980420000|2021-08-03 08:47:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627980430000|2021-08-03 08:47:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627980440000|2021-08-03 08:47:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627980450000|2021-08-03 08:47:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627980460000|2021-08-03 08:47:40|2985.1|2979.1|2985.5|2979.5|2985.5|2979.5|2985.1|2979.1|2
1627980490000|2021-08-03 08:48:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1627980500000|2021-08-03 08:48:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627980520000|2021-08-03 08:48:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1627980530000|2021-08-03 08:48:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627980540000|2021-08-03 08:49:00|2985.8|2979.8|2985.4|2979.4|2986.4|2980.4|2985.4|2979.4|4
1627980550000|2021-08-03 08:49:10|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.5|2978.5|6
1627980570000|2021-08-03 08:49:30|2985|2979|2986.3|2980.3|2986.3|2980.3|2985|2979|2
1627980580000|2021-08-03 08:49:40|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1627980590000|2021-08-03 08:49:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1627980600000|2021-08-03 08:50:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1627980610000|2021-08-03 08:50:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627980620000|2021-08-03 08:50:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1627980630000|2021-08-03 08:50:30|2985.3|2979.3|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1627980660000|2021-08-03 08:51:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1627980670000|2021-08-03 08:51:10|2984.9|2978.9|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|2
1627980680000|2021-08-03 08:51:20|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|2
1627980720000|2021-08-03 08:52:00|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1627980730000|2021-08-03 08:52:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1627980750000|2021-08-03 08:52:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2982.8|2976.8|4
1627980790000|2021-08-03 08:53:10|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|3
1627980800000|2021-08-03 08:53:20|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1627980840000|2021-08-03 08:54:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|4
1627980850000|2021-08-03 08:54:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1627980900000|2021-08-03 08:55:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1627980910000|2021-08-03 08:55:10|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1627980920000|2021-08-03 08:55:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1627980930000|2021-08-03 08:55:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1627980940000|2021-08-03 08:55:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1627980950000|2021-08-03 08:55:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1627980970000|2021-08-03 08:56:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1627980980000|2021-08-03 08:56:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1627981000000|2021-08-03 08:56:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627981010000|2021-08-03 08:56:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1627981020000|2021-08-03 08:57:00|2983.5|2977.5|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|4
1627981030000|2021-08-03 08:57:10|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1627981060000|2021-08-03 08:57:40|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1627981070000|2021-08-03 08:57:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1627981090000|2021-08-03 08:58:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1627981120000|2021-08-03 08:58:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1627981130000|2021-08-03 08:58:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1627981150000|2021-08-03 08:59:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1627981160000|2021-08-03 08:59:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627981170000|2021-08-03 08:59:30|2984.8|2978.8|2985|2979|2985|2979|2984.5|2978.5|4
1627981180000|2021-08-03 08:59:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1627981190000|2021-08-03 08:59:50|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|6
1627981200000|2021-08-03 09:00:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1627981210000|2021-08-03 09:00:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1627981220000|2021-08-03 09:00:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1627981230000|2021-08-03 09:00:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627981240000|2021-08-03 09:00:40|2985.8|2979.8|2983.3|2977.3|2985.8|2979.8|2983.3|2977.3|2
1627981260000|2021-08-03 09:01:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1627981270000|2021-08-03 09:01:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|3
1627981300000|2021-08-03 09:01:40|2983.8|2977.8|2985.3|2979.3|2985.3|2979.3|2983.8|2977.8|7
1627981310000|2021-08-03 09:01:50|2985.1|2979.1|2985|2979|2985.5|2979.5|2985|2979|4
1627981330000|2021-08-03 09:02:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1627981360000|2021-08-03 09:02:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1627981370000|2021-08-03 09:02:50|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|2
1627981380000|2021-08-03 09:03:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1627981390000|2021-08-03 09:03:10|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1627981400000|2021-08-03 09:03:20|2986.5|2980.5|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|5
1627981410000|2021-08-03 09:03:30|2987|2981|2987.4|2981.4|2987.5|2981.5|2987|2981|6
1627981440000|2021-08-03 09:04:00|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|2
1627981450000|2021-08-03 09:04:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1627981470000|2021-08-03 09:04:30|2988.4|2982.4|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|7
1627981500000|2021-08-03 09:05:00|2989.5|2983.5|2991.3|2985.3|2991.5|2985.5|2989.3|2983.3|8
1627981510000|2021-08-03 09:05:10|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|3
1627981520000|2021-08-03 09:05:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627981540000|2021-08-03 09:05:40|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|2
1627981590000|2021-08-03 09:06:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1627981600000|2021-08-03 09:06:40|2990.4|2984.4|2991.5|2985.5|2991.5|2985.5|2990.4|2984.4|8
1627981610000|2021-08-03 09:06:50|2991.8|2985.8|2992.4|2986.4|2992.4|2986.4|2991.5|2985.5|4
1627981620000|2021-08-03 09:07:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.1|2985.1|6
1627981630000|2021-08-03 09:07:10|2991.8|2985.8|2991|2985|2991.8|2985.8|2990.9|2984.9|3
1627981660000|2021-08-03 09:07:40|2990.5|2984.5|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|4
1627981670000|2021-08-03 09:07:50|2990.6|2984.6|2991.5|2985.5|2991.5|2985.5|2990.6|2984.6|4
1627981680000|2021-08-03 09:08:00|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1627981700000|2021-08-03 09:08:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1627981710000|2021-08-03 09:08:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627981720000|2021-08-03 09:08:40|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|3
1627981730000|2021-08-03 09:08:50|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1627981740000|2021-08-03 09:09:00|2990.9|2984.9|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|3
1627981750000|2021-08-03 09:09:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1627981770000|2021-08-03 09:09:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1627981780000|2021-08-03 09:09:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1627981800000|2021-08-03 09:10:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1627981810000|2021-08-03 09:10:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627981820000|2021-08-03 09:10:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1627981870000|2021-08-03 09:11:10|2991.9|2985.9|2992.8|2986.8|2992.8|2986.8|2991.9|2985.9|4
1627981880000|2021-08-03 09:11:20|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1627981920000|2021-08-03 09:12:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1627981930000|2021-08-03 09:12:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|5
1627981950000|2021-08-03 09:12:30|2993.9|2987.9|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|6
1627981970000|2021-08-03 09:12:50|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1627981980000|2021-08-03 09:13:00|2993.6|2987.6|2994|2988|2994|2988|2993.6|2987.6|2
1627982000000|2021-08-03 09:13:20|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1627982020000|2021-08-03 09:13:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1627982040000|2021-08-03 09:14:00|2993.8|2987.8|2992.3|2986.3|2993.8|2987.8|2992.3|2986.3|3
1627982050000|2021-08-03 09:14:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1627982060000|2021-08-03 09:14:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1627982070000|2021-08-03 09:14:30|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1627982090000|2021-08-03 09:14:50|2994.1|2988.1|2994.8|2988.8|2994.8|2988.8|2994.1|2988.1|3
1627982110000|2021-08-03 09:15:10|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1627982130000|2021-08-03 09:15:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1627982140000|2021-08-03 09:15:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627982150000|2021-08-03 09:15:50|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|3
1627982160000|2021-08-03 09:16:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.8|2986.8|3
1627982170000|2021-08-03 09:16:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1627982180000|2021-08-03 09:16:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1627982200000|2021-08-03 09:16:40|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1627982210000|2021-08-03 09:16:50|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1627982220000|2021-08-03 09:17:00|2992|2986|2991.8|2985.8|2992|2986|2991.5|2985.5|4
1627982230000|2021-08-03 09:17:10|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1627982240000|2021-08-03 09:17:20|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1627982250000|2021-08-03 09:17:30|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1627982260000|2021-08-03 09:17:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|4
1627982280000|2021-08-03 09:18:00|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1627982290000|2021-08-03 09:18:10|2991.3|2985.3|2991.8|2985.8|2992|2986|2991.3|2985.3|3
1627982310000|2021-08-03 09:18:30|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|2
1627982320000|2021-08-03 09:18:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627982330000|2021-08-03 09:18:50|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|3
1627982340000|2021-08-03 09:19:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1627982350000|2021-08-03 09:19:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1627982380000|2021-08-03 09:19:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627982390000|2021-08-03 09:19:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627982400000|2021-08-03 09:20:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1627982420000|2021-08-03 09:20:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1627982430000|2021-08-03 09:20:30|2990.3|2984.3|2988.8|2982.8|2990.3|2984.3|2988.8|2982.8|2
1627982440000|2021-08-03 09:20:40|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1627982460000|2021-08-03 09:21:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1627982470000|2021-08-03 09:21:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1627982480000|2021-08-03 09:21:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1627982490000|2021-08-03 09:21:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1627982500000|2021-08-03 09:21:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627982530000|2021-08-03 09:22:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1627982550000|2021-08-03 09:22:30|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|4
1627982560000|2021-08-03 09:22:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1627982580000|2021-08-03 09:23:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1627982600000|2021-08-03 09:23:20|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1627982630000|2021-08-03 09:23:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627982640000|2021-08-03 09:24:00|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1627982660000|2021-08-03 09:24:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1627982670000|2021-08-03 09:24:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627982680000|2021-08-03 09:24:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1627982700000|2021-08-03 09:25:00|2988.3|2982.3|2988.1|2982.1|2989.5|2983.5|2988.1|2982.1|8
1627982710000|2021-08-03 09:25:10|2987.9|2981.9|2988|2982|2988|2982|2987.6|2981.6|3
1627982730000|2021-08-03 09:25:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1627982740000|2021-08-03 09:25:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1627982750000|2021-08-03 09:25:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|3
1627982800000|2021-08-03 09:26:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1627982830000|2021-08-03 09:27:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627982850000|2021-08-03 09:27:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1627982860000|2021-08-03 09:27:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1627982870000|2021-08-03 09:27:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1627982880000|2021-08-03 09:28:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1627982900000|2021-08-03 09:28:20|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|4
1627982920000|2021-08-03 09:28:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1627982930000|2021-08-03 09:28:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1627982940000|2021-08-03 09:29:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627982960000|2021-08-03 09:29:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1627982970000|2021-08-03 09:29:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1627982980000|2021-08-03 09:29:40|2990.8|2984.8|2993.5|2987.5|2993.5|2987.5|2990.8|2984.8|7
1627982990000|2021-08-03 09:29:50|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1627983000000|2021-08-03 09:30:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1627983020000|2021-08-03 09:30:20|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1627983060000|2021-08-03 09:31:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1627983110000|2021-08-03 09:31:50|2994.9|2988.9|2996|2990|2996|2990|2994.9|2988.9|2
1627983120000|2021-08-03 09:32:00|2996.1|2990.1|2996.8|2990.8|2997.3|2991.3|2996.1|2990.1|5
1627983130000|2021-08-03 09:32:10|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.5|2989.5|4
1627983160000|2021-08-03 09:32:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627983170000|2021-08-03 09:32:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627983190000|2021-08-03 09:33:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627983200000|2021-08-03 09:33:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627983210000|2021-08-03 09:33:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1627983220000|2021-08-03 09:33:40|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|2
1627983250000|2021-08-03 09:34:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627983260000|2021-08-03 09:34:20|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|2
1627983270000|2021-08-03 09:34:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627983280000|2021-08-03 09:34:40|2996.9|2990.9|2997|2991|2997.5|2991.5|2996.9|2990.9|4
1627983290000|2021-08-03 09:34:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627983300000|2021-08-03 09:35:00|2996.3|2990.3|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|5
1627983310000|2021-08-03 09:35:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1627983320000|2021-08-03 09:35:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627983330000|2021-08-03 09:35:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1627983350000|2021-08-03 09:35:50|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1627983370000|2021-08-03 09:36:10|2995.9|2989.9|2995.8|2989.8|2995.9|2989.9|2995.8|2989.8|2
1627983380000|2021-08-03 09:36:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1627983390000|2021-08-03 09:36:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627983400000|2021-08-03 09:36:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1627983420000|2021-08-03 09:37:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627983450000|2021-08-03 09:37:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1627983460000|2021-08-03 09:37:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1627983470000|2021-08-03 09:37:50|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1627983480000|2021-08-03 09:38:00|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1627983500000|2021-08-03 09:38:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1627983520000|2021-08-03 09:38:40|2995|2989|2996.8|2990.8|2996.8|2990.8|2995|2989|3
1627983530000|2021-08-03 09:38:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627983540000|2021-08-03 09:39:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1627983550000|2021-08-03 09:39:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1627983570000|2021-08-03 09:39:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1627983600000|2021-08-03 09:40:00|2998.1|2992.1|2998.3|2992.3|2998.3|2992.3|2998.1|2992.1|2
1627983610000|2021-08-03 09:40:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627983660000|2021-08-03 09:41:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1627983680000|2021-08-03 09:41:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1627983690000|2021-08-03 09:41:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627983720000|2021-08-03 09:42:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1627983730000|2021-08-03 09:42:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1627983740000|2021-08-03 09:42:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627983750000|2021-08-03 09:42:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1627983770000|2021-08-03 09:42:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627983790000|2021-08-03 09:43:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627983800000|2021-08-03 09:43:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1627983810000|2021-08-03 09:43:30|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1627983820000|2021-08-03 09:43:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627983830000|2021-08-03 09:43:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627983850000|2021-08-03 09:44:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1627983860000|2021-08-03 09:44:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|3
1627983890000|2021-08-03 09:44:50|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|3
1627983910000|2021-08-03 09:45:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1627983920000|2021-08-03 09:45:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627983930000|2021-08-03 09:45:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627983950000|2021-08-03 09:45:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627984000000|2021-08-03 09:46:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627984010000|2021-08-03 09:46:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1627984020000|2021-08-03 09:47:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1627984030000|2021-08-03 09:47:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1627984060000|2021-08-03 09:47:40|2996.8|2990.8|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|2
1627984090000|2021-08-03 09:48:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1627984130000|2021-08-03 09:48:50|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|2
1627984170000|2021-08-03 09:49:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1627984180000|2021-08-03 09:49:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1627984190000|2021-08-03 09:49:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1627984200000|2021-08-03 09:50:00|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997|2991|3
1627984220000|2021-08-03 09:50:20|2997.3|2991.3|2997.8|2991.8|2998|2992|2997.3|2991.3|4
1627984260000|2021-08-03 09:51:00|2997.9|2991.9|2997.5|2991.5|2997.9|2991.9|2997.5|2991.5|2
1627984290000|2021-08-03 09:51:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1627984310000|2021-08-03 09:51:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1627984320000|2021-08-03 09:52:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1627984330000|2021-08-03 09:52:10|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1627984350000|2021-08-03 09:52:30|2998.3|2992.3|2996.6|2990.6|2998.3|2992.3|2996.6|2990.6|2
1627984360000|2021-08-03 09:52:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1627984370000|2021-08-03 09:52:50|2996.8|2990.8|2995|2989|2996.8|2990.8|2995|2989|2
1627984380000|2021-08-03 09:53:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1627984400000|2021-08-03 09:53:20|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1627984430000|2021-08-03 09:53:50|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1627984440000|2021-08-03 09:54:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1627984450000|2021-08-03 09:54:10|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|3
1627984460000|2021-08-03 09:54:20|2995.8|2989.8|2996.4|2990.4|2996.4|2990.4|2995.8|2989.8|4
1627984480000|2021-08-03 09:54:40|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1627984500000|2021-08-03 09:55:00|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2995.8|2989.8|3
1627984510000|2021-08-03 09:55:10|2995.9|2989.9|2995.3|2989.3|2995.9|2989.9|2995.3|2989.3|2
1627984520000|2021-08-03 09:55:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1627984530000|2021-08-03 09:55:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1627984540000|2021-08-03 09:55:40|2994.3|2988.3|2992.3|2986.3|2994.3|2988.3|2991.8|2985.8|3
1627984550000|2021-08-03 09:55:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1627984560000|2021-08-03 09:56:00|2991.5|2985.5|2989|2983|2991.5|2985.5|2989|2983|2
1627984570000|2021-08-03 09:56:10|2989.3|2983.3|2987.5|2981.5|2989.6|2983.6|2987.5|2981.5|10
1627984580000|2021-08-03 09:56:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1627984600000|2021-08-03 09:56:40|2988.3|2982.3|2984.8|2978.8|2988.3|2982.3|2984.8|2978.8|3
1627984610000|2021-08-03 09:56:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1627984620000|2021-08-03 09:57:00|2984.5|2978.5|2981.8|2975.8|2984.5|2978.5|2981.8|2975.8|2
1627984630000|2021-08-03 09:57:10|2981.6|2975.6|2982|2976|2982|2976|2981.6|2975.6|2
1627984640000|2021-08-03 09:57:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1627984650000|2021-08-03 09:57:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|4
1627984660000|2021-08-03 09:57:40|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|4
1627984670000|2021-08-03 09:57:50|2984.1|2978.1|2982.5|2976.5|2984.6|2978.6|2982.5|2976.5|5
1627984700000|2021-08-03 09:58:20|2982.8|2976.8|2980.3|2974.3|2982.8|2976.8|2980.3|2974.3|3
1627984710000|2021-08-03 09:58:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1627984720000|2021-08-03 09:58:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1627984730000|2021-08-03 09:58:50|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.3|2974.3|5
1627984740000|2021-08-03 09:59:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1627984750000|2021-08-03 09:59:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|7
1627984760000|2021-08-03 09:59:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1627984780000|2021-08-03 09:59:40|2981|2975|2979.5|2973.5|2981.5|2975.5|2979.5|2973.5|6
1627984790000|2021-08-03 09:59:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627984800000|2021-08-03 10:00:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1627984810000|2021-08-03 10:00:10|2979.6|2973.6|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1627984820000|2021-08-03 10:00:20|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1627984830000|2021-08-03 10:00:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1627984850000|2021-08-03 10:00:50|2980.6|2974.6|2977.6|2971.6|2981.3|2975.3|2977.6|2971.6|4
1627984860000|2021-08-03 10:01:00|2978.3|2972.3|2976.6|2970.6|2978.3|2972.3|2976.6|2970.6|3
1627984870000|2021-08-03 10:01:10|2976.4|2970.4|2973.5|2967.5|2976.4|2970.4|2973.5|2967.5|6
1627984880000|2021-08-03 10:01:20|2973.3|2967.3|2976.5|2970.5|2976.5|2970.5|2973.3|2967.3|9
1627984890000|2021-08-03 10:01:30|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|2
1627984900000|2021-08-03 10:01:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627984910000|2021-08-03 10:01:50|2973.9|2967.9|2973.8|2967.8|2973.9|2967.9|2973.8|2967.8|2
1627984920000|2021-08-03 10:02:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2972.5|2966.5|4
1627984930000|2021-08-03 10:02:10|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627984940000|2021-08-03 10:02:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627984960000|2021-08-03 10:02:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972|2966|4
1627984980000|2021-08-03 10:03:00|2973|2967|2972.6|2966.6|2973|2967|2972.6|2966.6|2
1627985010000|2021-08-03 10:03:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627985020000|2021-08-03 10:03:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627985040000|2021-08-03 10:04:00|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1627985060000|2021-08-03 10:04:20|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1627985080000|2021-08-03 10:04:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627985090000|2021-08-03 10:04:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627985120000|2021-08-03 10:05:20|2973|2967|2974|2968|2974|2968|2973|2967|5
1627985130000|2021-08-03 10:05:30|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|4
1627985140000|2021-08-03 10:05:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627985150000|2021-08-03 10:05:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627985170000|2021-08-03 10:06:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627985180000|2021-08-03 10:06:20|2970.4|2964.4|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|2
1627985220000|2021-08-03 10:07:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627985240000|2021-08-03 10:07:20|2969.9|2963.9|2967.8|2961.8|2969.9|2963.9|2967.5|2961.5|5
1627985250000|2021-08-03 10:07:30|2967.5|2961.5|2967.6|2961.6|2967.9|2961.9|2967.5|2961.5|3
1627985260000|2021-08-03 10:07:40|2968|2962|2969.5|2963.5|2969.5|2963.5|2968|2962|4
1627985270000|2021-08-03 10:07:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627985280000|2021-08-03 10:08:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|2
1627985370000|2021-08-03 10:09:30|2970.8|2964.8|2968.3|2962.3|2970.8|2964.8|2968.3|2962.3|6
1627985380000|2021-08-03 10:09:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1627985390000|2021-08-03 10:09:50|2967.3|2961.3|2966.8|2960.8|2968.5|2962.5|2966.8|2960.8|4
1627985400000|2021-08-03 10:10:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627985410000|2021-08-03 10:10:10|2966.3|2960.3|2963.4|2957.4|2966.3|2960.3|2963.4|2957.4|4
1627985420000|2021-08-03 10:10:20|2963.6|2957.6|2964.6|2958.6|2964.6|2958.6|2963.6|2957.6|4
1627985430000|2021-08-03 10:10:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627985440000|2021-08-03 10:10:40|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|4
1627985450000|2021-08-03 10:10:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627985460000|2021-08-03 10:11:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627985480000|2021-08-03 10:11:20|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1627985490000|2021-08-03 10:11:30|2967|2961|2966.3|2960.3|2967|2961|2966|2960|4
1627985500000|2021-08-03 10:11:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627985510000|2021-08-03 10:11:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627985520000|2021-08-03 10:12:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627985540000|2021-08-03 10:12:20|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|2
1627985550000|2021-08-03 10:12:30|2968.8|2962.8|2969.1|2963.1|2969.1|2963.1|2968.8|2962.8|3
1627985560000|2021-08-03 10:12:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1627985580000|2021-08-03 10:13:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627985590000|2021-08-03 10:13:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627985610000|2021-08-03 10:13:30|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|2
1627985620000|2021-08-03 10:13:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627985630000|2021-08-03 10:13:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1627985640000|2021-08-03 10:14:00|2969.3|2963.3|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|5
1627985650000|2021-08-03 10:14:10|2968.8|2962.8|2971.6|2965.6|2971.6|2965.6|2968.8|2962.8|4
1627985660000|2021-08-03 10:14:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627985670000|2021-08-03 10:14:30|2972.4|2966.4|2974.3|2968.3|2974.3|2968.3|2972.4|2966.4|4
1627985680000|2021-08-03 10:14:40|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2973.8|2967.8|7
1627985690000|2021-08-03 10:14:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1627985720000|2021-08-03 10:15:20|2974|2968|2975.4|2969.4|2975.4|2969.4|2974|2968|2
1627985730000|2021-08-03 10:15:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627985740000|2021-08-03 10:15:40|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|4
1627985750000|2021-08-03 10:15:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1627985760000|2021-08-03 10:16:00|2974.3|2968.3|2974.6|2968.6|2974.6|2968.6|2974.3|2968.3|2
1627985770000|2021-08-03 10:16:10|2974.8|2968.8|2975.5|2969.5|2976|2970|2974.6|2968.6|6
1627985780000|2021-08-03 10:16:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627985790000|2021-08-03 10:16:30|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|5
1627985800000|2021-08-03 10:16:40|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1627985820000|2021-08-03 10:17:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1627985830000|2021-08-03 10:17:10|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1627985860000|2021-08-03 10:17:40|2978.6|2972.6|2977.8|2971.8|2978.6|2972.6|2977.8|2971.8|3
1627985870000|2021-08-03 10:17:50|2977.6|2971.6|2978.6|2972.6|2978.6|2972.6|2977.6|2971.6|3
1627985880000|2021-08-03 10:18:00|2978.4|2972.4|2980|2974|2980|2974|2978.1|2972.1|5
1627985890000|2021-08-03 10:18:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.6|2973.6|4
1627985900000|2021-08-03 10:18:20|2979.8|2973.8|2977.9|2971.9|2979.8|2973.8|2977.9|2971.9|8
1627985910000|2021-08-03 10:18:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1627985930000|2021-08-03 10:18:50|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|3
1627985940000|2021-08-03 10:19:00|2977|2971|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|3
1627985950000|2021-08-03 10:19:10|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1627985960000|2021-08-03 10:19:20|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|3
1627985980000|2021-08-03 10:19:40|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1627985990000|2021-08-03 10:19:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1627986000000|2021-08-03 10:20:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1627986020000|2021-08-03 10:20:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627986060000|2021-08-03 10:21:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1627986070000|2021-08-03 10:21:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627986110000|2021-08-03 10:21:50|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1627986140000|2021-08-03 10:22:20|2980.4|2974.4|2980.4|2974.4|2980.8|2974.8|2980.4|2974.4|4
1627986200000|2021-08-03 10:23:20|2982|2976|2982.4|2976.4|2982.4|2976.4|2982|2976|3
1627986220000|2021-08-03 10:23:40|2982.5|2976.5|2982.6|2976.6|2982.6|2976.6|2982.5|2976.5|2
1627986230000|2021-08-03 10:23:50|2982.9|2976.9|2983.5|2977.5|2983.5|2977.5|2982.9|2976.9|3
1627986240000|2021-08-03 10:24:00|2983.8|2977.8|2984.3|2978.3|2984.6|2978.6|2983.8|2977.8|4
1627986250000|2021-08-03 10:24:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|5
1627986260000|2021-08-03 10:24:20|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|3
1627986270000|2021-08-03 10:24:30|2984.5|2978.5|2982.8|2976.8|2984.5|2978.5|2982.8|2976.8|2
1627986280000|2021-08-03 10:24:40|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|2
1627986290000|2021-08-03 10:24:50|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1627986300000|2021-08-03 10:25:00|2981.8|2975.8|2983.3|2977.3|2983.5|2977.5|2981.8|2975.8|4
1627986310000|2021-08-03 10:25:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1627986320000|2021-08-03 10:25:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1627986330000|2021-08-03 10:25:30|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|5
1627986340000|2021-08-03 10:25:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1627986350000|2021-08-03 10:25:50|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1627986360000|2021-08-03 10:26:00|2983.3|2977.3|2983.6|2977.6|2983.6|2977.6|2982.8|2976.8|5
1627986370000|2021-08-03 10:26:10|2983.8|2977.8|2984.4|2978.4|2984.6|2978.6|2983.8|2977.8|4
1627986380000|2021-08-03 10:26:20|2984.1|2978.1|2984.3|2978.3|2984.5|2978.5|2984.1|2978.1|3
1627986390000|2021-08-03 10:26:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1627986400000|2021-08-03 10:26:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1627986410000|2021-08-03 10:26:50|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1627986420000|2021-08-03 10:27:00|2986.3|2980.3|2986|2980|2986.8|2980.8|2986|2980|4
1627986430000|2021-08-03 10:27:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1627986480000|2021-08-03 10:28:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2984.5|2978.5|7
1627986490000|2021-08-03 10:28:10|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1627986500000|2021-08-03 10:28:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1627986530000|2021-08-03 10:28:50|2985.8|2979.8|2984|2978|2985.8|2979.8|2984|2978|6
1627986540000|2021-08-03 10:29:00|2983.8|2977.8|2985.3|2979.3|2985.3|2979.3|2983.8|2977.8|3
1627986560000|2021-08-03 10:29:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1627986610000|2021-08-03 10:30:10|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.5|2978.5|6
1627986620000|2021-08-03 10:30:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1627986630000|2021-08-03 10:30:30|2984.3|2978.3|2983.9|2977.9|2984.5|2978.5|2983.8|2977.8|6
1627986650000|2021-08-03 10:30:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1627986660000|2021-08-03 10:31:00|2983.8|2977.8|2982.3|2976.3|2983.8|2977.8|2982.3|2976.3|4
1627986720000|2021-08-03 10:32:00|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|2
1627986730000|2021-08-03 10:32:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1627986740000|2021-08-03 10:32:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1627986750000|2021-08-03 10:32:30|2983.1|2977.1|2982.3|2976.3|2983.1|2977.1|2982.3|2976.3|4
1627986760000|2021-08-03 10:32:40|2982|2976|2981.5|2975.5|2982|2976|2981|2975|6
1627986770000|2021-08-03 10:32:50|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981|2975|7
1627986780000|2021-08-03 10:33:00|2981.3|2975.3|2979.8|2973.8|2981.3|2975.3|2979.8|2973.8|7
1627986790000|2021-08-03 10:33:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1627986800000|2021-08-03 10:33:20|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1627986810000|2021-08-03 10:33:30|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1627986820000|2021-08-03 10:33:40|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|4
1627986830000|2021-08-03 10:33:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1627986840000|2021-08-03 10:34:00|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1627986850000|2021-08-03 10:34:10|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1627986860000|2021-08-03 10:34:20|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.8|2972.8|4
1627986870000|2021-08-03 10:34:30|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|2
1627986880000|2021-08-03 10:34:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1627986890000|2021-08-03 10:34:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1627986910000|2021-08-03 10:35:10|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.3|2971.3|6
1627986920000|2021-08-03 10:35:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627986930000|2021-08-03 10:35:30|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1627986960000|2021-08-03 10:36:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2976.3|2970.3|5
1627986970000|2021-08-03 10:36:10|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627986980000|2021-08-03 10:36:20|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|6
1627986990000|2021-08-03 10:36:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1627987000000|2021-08-03 10:36:40|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|2
1627987010000|2021-08-03 10:36:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627987020000|2021-08-03 10:37:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1627987030000|2021-08-03 10:37:10|2979.3|2973.3|2978|2972|2979.3|2973.3|2978|2972|2
1627987040000|2021-08-03 10:37:20|2978.3|2972.3|2978|2972|2978.8|2972.8|2978|2972|4
1627987050000|2021-08-03 10:37:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627987060000|2021-08-03 10:37:40|2978.3|2972.3|2977|2971|2978.3|2972.3|2976.8|2970.8|5
1627987070000|2021-08-03 10:37:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627987090000|2021-08-03 10:38:10|2976.8|2970.8|2976.1|2970.1|2976.8|2970.8|2976.1|2970.1|6
1627987100000|2021-08-03 10:38:20|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|3
1627987110000|2021-08-03 10:38:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1627987120000|2021-08-03 10:38:40|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1627987140000|2021-08-03 10:39:00|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|4
1627987160000|2021-08-03 10:39:20|2975.9|2969.9|2976.1|2970.1|2976.3|2970.3|2975.9|2969.9|3
1627987170000|2021-08-03 10:39:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627987180000|2021-08-03 10:39:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627987190000|2021-08-03 10:39:50|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1627987200000|2021-08-03 10:40:00|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627987210000|2021-08-03 10:40:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627987220000|2021-08-03 10:40:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1627987230000|2021-08-03 10:40:30|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974.8|2968.8|4
1627987250000|2021-08-03 10:40:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627987260000|2021-08-03 10:41:00|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1627987270000|2021-08-03 10:41:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627987280000|2021-08-03 10:41:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|4
1627987300000|2021-08-03 10:41:40|2974.8|2968.8|2976.5|2970.5|2976.5|2970.5|2974.8|2968.8|4
1627987310000|2021-08-03 10:41:50|2976.8|2970.8|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|3
1627987320000|2021-08-03 10:42:00|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|4
1627987350000|2021-08-03 10:42:30|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|8
1627987360000|2021-08-03 10:42:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1627987370000|2021-08-03 10:42:50|2974.6|2968.6|2976|2970|2976|2970|2973.8|2967.8|4
1627987390000|2021-08-03 10:43:10|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|3
1627987440000|2021-08-03 10:44:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627987450000|2021-08-03 10:44:10|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1627987480000|2021-08-03 10:44:40|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1627987490000|2021-08-03 10:44:50|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1627987500000|2021-08-03 10:45:00|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|3
1627987520000|2021-08-03 10:45:20|2976.8|2970.8|2975.5|2969.5|2976.8|2970.8|2975.5|2969.5|4
1627987530000|2021-08-03 10:45:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1627987540000|2021-08-03 10:45:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627987560000|2021-08-03 10:46:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627987580000|2021-08-03 10:46:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627987600000|2021-08-03 10:46:40|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627987610000|2021-08-03 10:46:50|2975.1|2969.1|2974.4|2968.4|2975.1|2969.1|2974.4|2968.4|4
1627987620000|2021-08-03 10:47:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627987630000|2021-08-03 10:47:10|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.3|2966.3|5
1627987640000|2021-08-03 10:47:20|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971|2965|5
1627987650000|2021-08-03 10:47:30|2971.4|2965.4|2972|2966|2972|2966|2971.4|2965.4|2
1627987660000|2021-08-03 10:47:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627987670000|2021-08-03 10:47:50|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|2
1627987690000|2021-08-03 10:48:10|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1627987700000|2021-08-03 10:48:20|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1627987710000|2021-08-03 10:48:30|2973.1|2967.1|2973|2967|2973.3|2967.3|2973|2967|3
1627987720000|2021-08-03 10:48:40|2972.4|2966.4|2971.5|2965.5|2972.4|2966.4|2971.5|2965.5|3
1627987740000|2021-08-03 10:49:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1627987750000|2021-08-03 10:49:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627987760000|2021-08-03 10:49:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627987780000|2021-08-03 10:49:40|2971.4|2965.4|2970.3|2964.3|2971.4|2965.4|2970|2964|5
1627987790000|2021-08-03 10:49:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627987800000|2021-08-03 10:50:00|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1627987820000|2021-08-03 10:50:20|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1627987840000|2021-08-03 10:50:40|2969.3|2963.3|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|2
1627987850000|2021-08-03 10:50:50|2969.3|2963.3|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|2
1627987870000|2021-08-03 10:51:10|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|3
1627987880000|2021-08-03 10:51:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1627987890000|2021-08-03 10:51:30|2970|2964|2969.4|2963.4|2970|2964|2969.4|2963.4|2
1627987900000|2021-08-03 10:51:40|2969.1|2963.1|2970.3|2964.3|2970.3|2964.3|2968.9|2962.9|6
1627987910000|2021-08-03 10:51:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627987920000|2021-08-03 10:52:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627987940000|2021-08-03 10:52:20|2969.8|2963.8|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|3
1627987980000|2021-08-03 10:53:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1627988010000|2021-08-03 10:53:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|5
1627988030000|2021-08-03 10:53:50|2970.3|2964.3|2970.9|2964.9|2971|2965|2970.3|2964.3|3
1627988040000|2021-08-03 10:54:00|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|2
1627988050000|2021-08-03 10:54:10|2970.5|2964.5|2971.8|2965.8|2972|2966|2970.5|2964.5|4
1627988060000|2021-08-03 10:54:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627988070000|2021-08-03 10:54:30|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|3
1627988080000|2021-08-03 10:54:40|2971|2965|2969.9|2963.9|2971|2965|2969.9|2963.9|5
1627988100000|2021-08-03 10:55:00|2969.6|2963.6|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|2
1627988110000|2021-08-03 10:55:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2968.9|2962.9|5
1627988120000|2021-08-03 10:55:20|2970|2964|2972.8|2966.8|2973|2967|2970|2964|3
1627988130000|2021-08-03 10:55:30|2972.5|2966.5|2971.4|2965.4|2972.5|2966.5|2971.4|2965.4|4
1627988150000|2021-08-03 10:55:50|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1627988170000|2021-08-03 10:56:10|2970.9|2964.9|2972|2966|2972.3|2966.3|2970.9|2964.9|4
1627988180000|2021-08-03 10:56:20|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1627988190000|2021-08-03 10:56:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627988220000|2021-08-03 10:57:00|2972.8|2966.8|2973|2967|2973.4|2967.4|2972.8|2966.8|4
1627988240000|2021-08-03 10:57:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627988250000|2021-08-03 10:57:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627988270000|2021-08-03 10:57:50|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1627988280000|2021-08-03 10:58:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627988310000|2021-08-03 10:58:30|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1627988320000|2021-08-03 10:58:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627988330000|2021-08-03 10:58:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1627988350000|2021-08-03 10:59:10|2971.4|2965.4|2971.4|2965.4|2972.5|2966.5|2971.4|2965.4|5
1627988410000|2021-08-03 11:00:10|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1627988420000|2021-08-03 11:00:20|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627988430000|2021-08-03 11:00:30|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|3
1627988440000|2021-08-03 11:00:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627988450000|2021-08-03 11:00:50|2970|2964|2970.6|2964.6|2970.6|2964.6|2970|2964|4
1627988460000|2021-08-03 11:01:00|2970.9|2964.9|2972.3|2966.3|2972.3|2966.3|2970.9|2964.9|5
1627988470000|2021-08-03 11:01:10|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2971.6|2965.6|4
1627988490000|2021-08-03 11:01:30|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1627988510000|2021-08-03 11:01:50|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1627988520000|2021-08-03 11:02:00|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1627988530000|2021-08-03 11:02:10|2971.3|2965.3|2970.9|2964.9|2971.3|2965.3|2970.3|2964.3|3
1627988540000|2021-08-03 11:02:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1627988560000|2021-08-03 11:02:40|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|5
1627988570000|2021-08-03 11:02:50|2968.3|2962.3|2969.1|2963.1|2969.4|2963.4|2968.3|2962.3|5
1627988580000|2021-08-03 11:03:00|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.6|2962.6|2
1627988620000|2021-08-03 11:03:40|2968.5|2962.5|2966.4|2960.4|2968.5|2962.5|2965.8|2959.8|4
1627988630000|2021-08-03 11:03:50|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|3
1627988640000|2021-08-03 11:04:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1627988650000|2021-08-03 11:04:10|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.6|2961.6|6
1627988680000|2021-08-03 11:04:40|2968.4|2962.4|2970.5|2964.5|2970.5|2964.5|2968.4|2962.4|6
1627988690000|2021-08-03 11:04:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627988700000|2021-08-03 11:05:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1627988710000|2021-08-03 11:05:10|2970|2964|2969.9|2963.9|2970|2964|2969.9|2963.9|2
1627988720000|2021-08-03 11:05:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627988730000|2021-08-03 11:05:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1627988780000|2021-08-03 11:06:20|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1627988790000|2021-08-03 11:06:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627988810000|2021-08-03 11:06:50|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|3
1627988820000|2021-08-03 11:07:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627988830000|2021-08-03 11:07:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|4
1627988840000|2021-08-03 11:07:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627988860000|2021-08-03 11:07:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627988870000|2021-08-03 11:07:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627988880000|2021-08-03 11:08:00|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.4|2966.4|3
1627988900000|2021-08-03 11:08:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627988920000|2021-08-03 11:08:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627988930000|2021-08-03 11:08:50|2972.3|2966.3|2973.5|2967.5|2973.8|2967.8|2972.3|2966.3|3
1627988940000|2021-08-03 11:09:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627988950000|2021-08-03 11:09:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627988960000|2021-08-03 11:09:20|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|3
1627988970000|2021-08-03 11:09:30|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627988980000|2021-08-03 11:09:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1627989000000|2021-08-03 11:10:00|2975.1|2969.1|2976|2970|2976|2970|2975.1|2969.1|5
1627989010000|2021-08-03 11:10:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627989020000|2021-08-03 11:10:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627989030000|2021-08-03 11:10:30|2975.5|2969.5|2974.6|2968.6|2975.5|2969.5|2974.6|2968.6|4
1627989040000|2021-08-03 11:10:40|2974.3|2968.3|2975.6|2969.6|2975.6|2969.6|2974|2968|4
1627989050000|2021-08-03 11:10:50|2975.4|2969.4|2974|2968|2975.4|2969.4|2974|2968|4
1627989060000|2021-08-03 11:11:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1627989080000|2021-08-03 11:11:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627989090000|2021-08-03 11:11:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627989100000|2021-08-03 11:11:40|2974.6|2968.6|2975|2969|2975|2969|2974.6|2968.6|3
1627989110000|2021-08-03 11:11:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627989120000|2021-08-03 11:12:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1627989130000|2021-08-03 11:12:10|2975.5|2969.5|2973.6|2967.6|2975.5|2969.5|2973.5|2967.5|9
1627989140000|2021-08-03 11:12:20|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|3
1627989150000|2021-08-03 11:12:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|5
1627989160000|2021-08-03 11:12:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1627989170000|2021-08-03 11:12:50|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1627989180000|2021-08-03 11:13:00|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|5
1627989200000|2021-08-03 11:13:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627989210000|2021-08-03 11:13:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627989220000|2021-08-03 11:13:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1627989240000|2021-08-03 11:14:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1627989250000|2021-08-03 11:14:10|2972.8|2966.8|2973|2967|2973|2967|2972.5|2966.5|3
1627989270000|2021-08-03 11:14:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1627989280000|2021-08-03 11:14:40|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1627989290000|2021-08-03 11:14:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|4
1627989310000|2021-08-03 11:15:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627989320000|2021-08-03 11:15:20|2974|2968|2973.9|2967.9|2975.3|2969.3|2973.9|2967.9|5
1627989330000|2021-08-03 11:15:30|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|6
1627989340000|2021-08-03 11:15:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1627989350000|2021-08-03 11:15:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627989360000|2021-08-03 11:16:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|3
1627989380000|2021-08-03 11:16:20|2974.3|2968.3|2975|2969|2975.3|2969.3|2974.3|2968.3|3
1627989410000|2021-08-03 11:16:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627989420000|2021-08-03 11:17:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.1|2968.1|5
1627989430000|2021-08-03 11:17:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627989450000|2021-08-03 11:17:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1627989470000|2021-08-03 11:17:50|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1627989490000|2021-08-03 11:18:10|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|2
1627989500000|2021-08-03 11:18:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1627989530000|2021-08-03 11:18:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627989540000|2021-08-03 11:19:00|2973.8|2967.8|2973.9|2967.9|2974.3|2968.3|2973.8|2967.8|4
1627989550000|2021-08-03 11:19:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1627989560000|2021-08-03 11:19:20|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|2
1627989570000|2021-08-03 11:19:30|2974.1|2968.1|2975.3|2969.3|2975.3|2969.3|2974.1|2968.1|5
1627989590000|2021-08-03 11:19:50|2975.5|2969.5|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|2
1627989600000|2021-08-03 11:20:00|2975.5|2969.5|2975.5|2969.5|2976|2970|2975|2969|7
1627989610000|2021-08-03 11:20:10|2975.1|2969.1|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1627989630000|2021-08-03 11:20:30|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1627989640000|2021-08-03 11:20:40|2975.5|2969.5|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|2
1627989650000|2021-08-03 11:20:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627989660000|2021-08-03 11:21:00|2975.4|2969.4|2975.8|2969.8|2975.8|2969.8|2975.4|2969.4|2
1627989680000|2021-08-03 11:21:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627989690000|2021-08-03 11:21:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627989700000|2021-08-03 11:21:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627989710000|2021-08-03 11:21:50|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|5
1627989720000|2021-08-03 11:22:00|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|6
1627989730000|2021-08-03 11:22:10|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.5|2968.5|6
1627989750000|2021-08-03 11:22:30|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|3
1627989760000|2021-08-03 11:22:40|2973.9|2967.9|2974.5|2968.5|2974.9|2968.9|2973.9|2967.9|5
1627989770000|2021-08-03 11:22:50|2974.3|2968.3|2974.1|2968.1|2974.3|2968.3|2974.1|2968.1|2
1627989780000|2021-08-03 11:23:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|5
1627989790000|2021-08-03 11:23:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1627989800000|2021-08-03 11:23:20|2974.6|2968.6|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|3
1627989820000|2021-08-03 11:23:40|2975|2969|2974.6|2968.6|2975.3|2969.3|2974.6|2968.6|5
1627989840000|2021-08-03 11:24:00|2974.9|2968.9|2975.6|2969.6|2975.8|2969.8|2974.9|2968.9|3
1627989850000|2021-08-03 11:24:10|2975.3|2969.3|2975.6|2969.6|2975.8|2969.8|2975|2969|6
1627989860000|2021-08-03 11:24:20|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1627989870000|2021-08-03 11:24:30|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1627989890000|2021-08-03 11:24:50|2974.9|2968.9|2975.3|2969.3|2975.3|2969.3|2974.9|2968.9|2
1627989900000|2021-08-03 11:25:00|2975.6|2969.6|2976|2970|2976|2970|2975.6|2969.6|2
1627989910000|2021-08-03 11:25:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1627989920000|2021-08-03 11:25:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1627989960000|2021-08-03 11:26:00|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1627989970000|2021-08-03 11:26:10|2975|2969|2975.5|2969.5|2975.6|2969.6|2974.9|2968.9|5
1627989980000|2021-08-03 11:26:20|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975|2969|5
1627989990000|2021-08-03 11:26:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1627990000000|2021-08-03 11:26:40|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|6
1627990020000|2021-08-03 11:27:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627990030000|2021-08-03 11:27:10|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1627990040000|2021-08-03 11:27:20|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|2
1627990050000|2021-08-03 11:27:30|2975|2969|2975|2969|2975.3|2969.3|2974.8|2968.8|5
1627990060000|2021-08-03 11:27:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|5
1627990070000|2021-08-03 11:27:50|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|6
1627990080000|2021-08-03 11:28:00|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1627990090000|2021-08-03 11:28:10|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1627990110000|2021-08-03 11:28:30|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1627990120000|2021-08-03 11:28:40|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1627990130000|2021-08-03 11:28:50|2973.6|2967.6|2974|2968|2974|2968|2973.6|2967.6|2
1627990140000|2021-08-03 11:29:00|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|2
1627990150000|2021-08-03 11:29:10|2974|2968|2975.8|2969.8|2975.8|2969.8|2974|2968|2
1627990160000|2021-08-03 11:29:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627990170000|2021-08-03 11:29:30|2975.3|2969.3|2974.6|2968.6|2975.4|2969.4|2974.6|2968.6|5
1627990180000|2021-08-03 11:29:40|2974.4|2968.4|2975|2969|2975|2969|2973.9|2967.9|6
1627990190000|2021-08-03 11:29:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.1|2968.1|5
1627990210000|2021-08-03 11:30:10|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2973.9|2967.9|4
1627990220000|2021-08-03 11:30:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627990230000|2021-08-03 11:30:30|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1627990240000|2021-08-03 11:30:40|2973.8|2967.8|2974|2968|2974|2968|2973.6|2967.6|5
1627990250000|2021-08-03 11:30:50|2974.1|2968.1|2974.6|2968.6|2974.8|2968.8|2974.1|2968.1|4
1627990260000|2021-08-03 11:31:00|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2974.1|2968.1|2
1627990290000|2021-08-03 11:31:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1627990300000|2021-08-03 11:31:40|2973.5|2967.5|2973.4|2967.4|2973.5|2967.5|2973.4|2967.4|2
1627990310000|2021-08-03 11:31:50|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|3
1627990320000|2021-08-03 11:32:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627990330000|2021-08-03 11:32:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627990340000|2021-08-03 11:32:20|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|5
1627990350000|2021-08-03 11:32:30|2973.3|2967.3|2975.1|2969.1|2975.1|2969.1|2973.3|2967.3|3
1627990360000|2021-08-03 11:32:40|2975|2969|2976.5|2970.5|2976.5|2970.5|2975|2969|2
1627990370000|2021-08-03 11:32:50|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|3
1627990380000|2021-08-03 11:33:00|2975.8|2969.8|2975.6|2969.6|2975.8|2969.8|2975.6|2969.6|2
1627990390000|2021-08-03 11:33:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|4
1627990400000|2021-08-03 11:33:20|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|4
1627990410000|2021-08-03 11:33:30|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1627990420000|2021-08-03 11:33:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1627990430000|2021-08-03 11:33:50|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1627990440000|2021-08-03 11:34:00|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|5
1627990450000|2021-08-03 11:34:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|4
1627990460000|2021-08-03 11:34:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|3
1627990470000|2021-08-03 11:34:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|3
1627990480000|2021-08-03 11:34:40|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|5
1627990500000|2021-08-03 11:35:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627990510000|2021-08-03 11:35:10|2974.6|2968.6|2974.8|2968.8|2974.8|2968.8|2974.4|2968.4|3
1627990530000|2021-08-03 11:35:30|2974.5|2968.5|2974|2968|2974.5|2968.5|2973.6|2967.6|4
1627990540000|2021-08-03 11:35:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627990550000|2021-08-03 11:35:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1627990560000|2021-08-03 11:36:00|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1627990570000|2021-08-03 11:36:10|2973.1|2967.1|2973.3|2967.3|2973.3|2967.3|2973.1|2967.1|2
1627990580000|2021-08-03 11:36:20|2973|2967|2974.8|2968.8|2974.8|2968.8|2973|2967|7
1627990590000|2021-08-03 11:36:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627990600000|2021-08-03 11:36:40|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1627990610000|2021-08-03 11:36:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1627990620000|2021-08-03 11:37:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|4
1627990630000|2021-08-03 11:37:10|2974|2968|2974.8|2968.8|2974.9|2968.9|2974|2968|3
1627990640000|2021-08-03 11:37:20|2974.3|2968.3|2973.1|2967.1|2974.3|2968.3|2973.1|2967.1|5
1627990650000|2021-08-03 11:37:30|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.4|2966.4|4
1627990660000|2021-08-03 11:37:40|2973.5|2967.5|2972.9|2966.9|2973.5|2967.5|2972.9|2966.9|2
1627990670000|2021-08-03 11:37:50|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1627990680000|2021-08-03 11:38:00|2972.6|2966.6|2973.6|2967.6|2973.6|2967.6|2972.6|2966.6|3
1627990690000|2021-08-03 11:38:10|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.6|2967.6|4
1627990700000|2021-08-03 11:38:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627990710000|2021-08-03 11:38:30|2974.5|2968.5|2973.1|2967.1|2974.5|2968.5|2973.1|2967.1|6
1627990720000|2021-08-03 11:38:40|2972.9|2966.9|2973.1|2967.1|2973.1|2967.1|2972.9|2966.9|2
1627990730000|2021-08-03 11:38:50|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|2
1627990740000|2021-08-03 11:39:00|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.4|2966.4|2
1627990750000|2021-08-03 11:39:10|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1627990760000|2021-08-03 11:39:20|2972.6|2966.6|2972.4|2966.4|2973.3|2967.3|2972.4|2966.4|8
1627990770000|2021-08-03 11:39:30|2972.3|2966.3|2972.1|2966.1|2972.3|2966.3|2972.1|2966.1|2
1627990790000|2021-08-03 11:39:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627990800000|2021-08-03 11:40:00|2971.9|2965.9|2970.3|2964.3|2971.9|2965.9|2970.3|2964.3|6
1627990810000|2021-08-03 11:40:10|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1627990820000|2021-08-03 11:40:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|3
1627990830000|2021-08-03 11:40:30|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2969.8|2963.8|6
1627990840000|2021-08-03 11:40:40|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2970.4|2964.4|2
1627990850000|2021-08-03 11:40:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1627990860000|2021-08-03 11:41:00|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|4
1627990880000|2021-08-03 11:41:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627990890000|2021-08-03 11:41:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|5
1627990900000|2021-08-03 11:41:40|2970.5|2964.5|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|5
1627990910000|2021-08-03 11:41:50|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1627990920000|2021-08-03 11:42:00|2972|2966|2971.9|2965.9|2972.3|2966.3|2971.9|2965.9|3
1627990940000|2021-08-03 11:42:20|2971.8|2965.8|2970.9|2964.9|2971.8|2965.8|2970.9|2964.9|3
1627990950000|2021-08-03 11:42:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627990960000|2021-08-03 11:42:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1627990980000|2021-08-03 11:43:00|2972|2966|2973.5|2967.5|2973.8|2967.8|2972|2966|6
1627990990000|2021-08-03 11:43:10|2973.4|2967.4|2974.3|2968.3|2974.3|2968.3|2972.5|2966.5|8
1627991000000|2021-08-03 11:43:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|4
1627991010000|2021-08-03 11:43:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627991020000|2021-08-03 11:43:40|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974|2968|3
1627991030000|2021-08-03 11:43:50|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1627991040000|2021-08-03 11:44:00|2973.8|2967.8|2974|2968|2974|2968|2973.4|2967.4|4
1627991050000|2021-08-03 11:44:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627991060000|2021-08-03 11:44:20|2974|2968|2974.3|2968.3|2974.8|2968.8|2974|2968|4
1627991070000|2021-08-03 11:44:30|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|4
1627991080000|2021-08-03 11:44:40|2975.3|2969.3|2975.1|2969.1|2975.3|2969.3|2975.1|2969.1|2
1627991090000|2021-08-03 11:44:50|2975.3|2969.3|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|5
1627991100000|2021-08-03 11:45:00|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1627991120000|2021-08-03 11:45:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627991130000|2021-08-03 11:45:30|2975.3|2969.3|2974.1|2968.1|2975.3|2969.3|2974.1|2968.1|5
1627991140000|2021-08-03 11:45:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|4
1627991150000|2021-08-03 11:45:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627991160000|2021-08-03 11:46:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1627991170000|2021-08-03 11:46:10|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1627991180000|2021-08-03 11:46:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1627991190000|2021-08-03 11:46:30|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1627991200000|2021-08-03 11:46:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1627991220000|2021-08-03 11:47:00|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1627991240000|2021-08-03 11:47:20|2972.5|2966.5|2972|2966|2972.5|2966.5|2971.5|2965.5|4
1627991260000|2021-08-03 11:47:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627991280000|2021-08-03 11:48:00|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|6
1627991290000|2021-08-03 11:48:10|2972.5|2966.5|2973.3|2967.3|2974|2968|2972.5|2966.5|9
1627991300000|2021-08-03 11:48:20|2973.5|2967.5|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|6
1627991310000|2021-08-03 11:48:30|2974|2968|2975.8|2969.8|2975.8|2969.8|2974|2968|9
1627991320000|2021-08-03 11:48:40|2975.5|2969.5|2974|2968|2975.5|2969.5|2974|2968|4
1627991330000|2021-08-03 11:48:50|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.4|2967.4|4
1627991340000|2021-08-03 11:49:00|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|3
1627991350000|2021-08-03 11:49:10|2973.6|2967.6|2975.8|2969.8|2975.8|2969.8|2973.6|2967.6|13
1627991360000|2021-08-03 11:49:20|2974.9|2968.9|2974.3|2968.3|2974.9|2968.9|2974.1|2968.1|4
1627991370000|2021-08-03 11:49:30|2974|2968|2973.4|2967.4|2974.3|2968.3|2973.4|2967.4|4
1627991390000|2021-08-03 11:49:50|2973.6|2967.6|2973.6|2967.6|2974|2968|2973.6|2967.6|5
1627991400000|2021-08-03 11:50:00|2973.8|2967.8|2974.1|2968.1|2974.3|2968.3|2973.8|2967.8|4
1627991410000|2021-08-03 11:50:10|2974.4|2968.4|2974.8|2968.8|2975|2969|2974.4|2968.4|6
1627991420000|2021-08-03 11:50:20|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1627991430000|2021-08-03 11:50:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627991440000|2021-08-03 11:50:40|2975.8|2969.8|2976.5|2970.5|2977.1|2971.1|2975.8|2969.8|6
1627991450000|2021-08-03 11:50:50|2976.8|2970.8|2978.8|2972.8|2978.8|2972.8|2976.8|2970.8|7
1627991460000|2021-08-03 11:51:00|2979.3|2973.3|2979|2973|2979.8|2973.8|2979|2973|5
1627991470000|2021-08-03 11:51:10|2978.8|2972.8|2979|2973|2979.3|2973.3|2978.4|2972.4|10
1627991480000|2021-08-03 11:51:20|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2979.1|2973.1|4
1627991490000|2021-08-03 11:51:30|2980.1|2974.1|2979.8|2973.8|2980.6|2974.6|2979.5|2973.5|9
1627991500000|2021-08-03 11:51:40|2980.1|2974.1|2979.3|2973.3|2980.1|2974.1|2979.3|2973.3|4
1627991510000|2021-08-03 11:51:50|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1627991520000|2021-08-03 11:52:00|2979.3|2973.3|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|4
1627991530000|2021-08-03 11:52:10|2979.3|2973.3|2980.3|2974.3|2980.4|2974.4|2979.3|2973.3|7
1627991540000|2021-08-03 11:52:20|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.3|2974.3|3
1627991550000|2021-08-03 11:52:30|2980.3|2974.3|2981|2975|2981|2975|2979.3|2973.3|6
1627991560000|2021-08-03 11:52:40|2981.1|2975.1|2979.8|2973.8|2981.1|2975.1|2979.8|2973.8|9
1627991570000|2021-08-03 11:52:50|2980|2974|2980.8|2974.8|2981|2975|2980|2974|7
1627991580000|2021-08-03 11:53:00|2981.1|2975.1|2979.9|2973.9|2981.1|2975.1|2979.9|2973.9|5
1627991590000|2021-08-03 11:53:10|2980.1|2974.1|2981|2975|2981|2975|2980.1|2974.1|4
1627991610000|2021-08-03 11:53:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|5
1627991620000|2021-08-03 11:53:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1627991630000|2021-08-03 11:53:50|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1627991640000|2021-08-03 11:54:00|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|5
1627991650000|2021-08-03 11:54:10|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2980.9|2974.9|4
1627991660000|2021-08-03 11:54:20|2982|2976|2982|2976|2982.3|2976.3|2981.5|2975.5|4
1627991670000|2021-08-03 11:54:30|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1627991680000|2021-08-03 11:54:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1627991690000|2021-08-03 11:54:50|2982.1|2976.1|2982|2976|2982.1|2976.1|2982|2976|2
1627991700000|2021-08-03 11:55:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.3|2974.3|7
1627991710000|2021-08-03 11:55:10|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|5
1627991720000|2021-08-03 11:55:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1627991730000|2021-08-03 11:55:30|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1627991740000|2021-08-03 11:55:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627991750000|2021-08-03 11:55:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1627991760000|2021-08-03 11:56:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1627991770000|2021-08-03 11:56:10|2979.4|2973.4|2979.5|2973.5|2979.9|2973.9|2979.4|2973.4|4
1627991790000|2021-08-03 11:56:30|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1627991800000|2021-08-03 11:56:40|2979.6|2973.6|2979.5|2973.5|2979.9|2973.9|2979.5|2973.5|3
1627991830000|2021-08-03 11:57:10|2979.4|2973.4|2979.5|2973.5|2979.6|2973.6|2979.4|2973.4|3
1627991840000|2021-08-03 11:57:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1627991860000|2021-08-03 11:57:40|2979.3|2973.3|2979.1|2973.1|2979.3|2973.3|2979.1|2973.1|2
1627991880000|2021-08-03 11:58:00|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1627991890000|2021-08-03 11:58:10|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1627991900000|2021-08-03 11:58:20|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|4
1627991910000|2021-08-03 11:58:30|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|2
1627991920000|2021-08-03 11:58:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1627991930000|2021-08-03 11:58:50|2980.9|2974.9|2980.8|2974.8|2980.9|2974.9|2980.8|2974.8|2
1627991950000|2021-08-03 11:59:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1627991960000|2021-08-03 11:59:20|2980.5|2974.5|2980.3|2974.3|2980.8|2974.8|2980.1|2974.1|6
1627991970000|2021-08-03 11:59:30|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|3
1627991990000|2021-08-03 11:59:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980|2974|4
1627992000000|2021-08-03 12:00:00|2981|2975|2981.8|2975.8|2982|2976|2981|2975|5
1627992010000|2021-08-03 12:00:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1627992020000|2021-08-03 12:00:20|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1627992040000|2021-08-03 12:00:40|2981|2975|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|7
1627992050000|2021-08-03 12:00:50|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1627992060000|2021-08-03 12:01:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1627992070000|2021-08-03 12:01:10|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1627992080000|2021-08-03 12:01:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|4
1627992090000|2021-08-03 12:01:30|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|5
1627992110000|2021-08-03 12:01:50|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.3|2974.3|6
1627992120000|2021-08-03 12:02:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1627992150000|2021-08-03 12:02:30|2980.8|2974.8|2981.5|2975.5|2981.8|2975.8|2980.8|2974.8|4
1627992160000|2021-08-03 12:02:40|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.4|2975.4|6
1627992180000|2021-08-03 12:03:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627992190000|2021-08-03 12:03:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1627992200000|2021-08-03 12:03:20|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1627992210000|2021-08-03 12:03:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1627992220000|2021-08-03 12:03:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1627992230000|2021-08-03 12:03:50|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|5
1627992240000|2021-08-03 12:04:00|2981|2975|2981|2975|2981.3|2975.3|2981|2975|5
1627992250000|2021-08-03 12:04:10|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.5|2973.5|7
1627992260000|2021-08-03 12:04:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1627992270000|2021-08-03 12:04:30|2979|2973|2977.6|2971.6|2979.8|2973.8|2977.6|2971.6|10
1627992280000|2021-08-03 12:04:40|2977.8|2971.8|2977.9|2971.9|2978.5|2972.5|2977.8|2971.8|4
1627992290000|2021-08-03 12:04:50|2978|2972|2978.4|2972.4|2978.4|2972.4|2978|2972|3
1627992300000|2021-08-03 12:05:00|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|5
1627992310000|2021-08-03 12:05:10|2977|2971|2977|2971|2977.4|2971.4|2976.6|2970.6|9
1627992320000|2021-08-03 12:05:20|2977.3|2971.3|2977.5|2971.5|2978.3|2972.3|2977.3|2971.3|8
1627992330000|2021-08-03 12:05:30|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1627992340000|2021-08-03 12:05:40|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2976.8|2970.8|10
1627992350000|2021-08-03 12:05:50|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|2
1627992360000|2021-08-03 12:06:00|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|9
1627992370000|2021-08-03 12:06:10|2977.5|2971.5|2978.8|2972.8|2978.8|2972.8|2977.5|2971.5|7
1627992380000|2021-08-03 12:06:20|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1627992400000|2021-08-03 12:06:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1627992410000|2021-08-03 12:06:50|2978.8|2972.8|2977.8|2971.8|2978.8|2972.8|2977.8|2971.8|6
1627992420000|2021-08-03 12:07:00|2978.3|2972.3|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|4
1627992430000|2021-08-03 12:07:10|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.4|2971.4|5
1627992440000|2021-08-03 12:07:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1627992450000|2021-08-03 12:07:30|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2976.4|2970.4|6
1627992460000|2021-08-03 12:07:40|2977.1|2971.1|2976.8|2970.8|2977.1|2971.1|2976.8|2970.8|3
1627992470000|2021-08-03 12:07:50|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|4
1627992480000|2021-08-03 12:08:00|2977.6|2971.6|2977.8|2971.8|2977.8|2971.8|2977.6|2971.6|2
1627992490000|2021-08-03 12:08:10|2978|2972|2977.5|2971.5|2978.5|2972.5|2977.3|2971.3|7
1627992500000|2021-08-03 12:08:20|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|4
1627992510000|2021-08-03 12:08:30|2976.8|2970.8|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|5
1627992520000|2021-08-03 12:08:40|2977|2971|2977.6|2971.6|2978|2972|2977|2971|7
1627992530000|2021-08-03 12:08:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1627992540000|2021-08-03 12:09:00|2977.6|2971.6|2976.3|2970.3|2977.6|2971.6|2976.3|2970.3|5
1627992550000|2021-08-03 12:09:10|2976|2970|2976.3|2970.3|2976.5|2970.5|2975.8|2969.8|4
1627992560000|2021-08-03 12:09:20|2976.5|2970.5|2977.5|2971.5|2977.8|2971.8|2976.5|2970.5|9
1627992570000|2021-08-03 12:09:30|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1627992580000|2021-08-03 12:09:40|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2976.8|2970.8|10
1627992590000|2021-08-03 12:09:50|2977.8|2971.8|2978.5|2972.5|2978.8|2972.8|2977.8|2971.8|8
1627992600000|2021-08-03 12:10:00|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|4
1627992610000|2021-08-03 12:10:10|2978.3|2972.3|2978.5|2972.5|2978.8|2972.8|2977.8|2971.8|11
1627992620000|2021-08-03 12:10:20|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|5
1627992630000|2021-08-03 12:10:30|2977|2971|2977|2971|2977|2971|2976.8|2970.8|5
1627992640000|2021-08-03 12:10:40|2976.8|2970.8|2976.1|2970.1|2976.8|2970.8|2976|2970|6
1627992650000|2021-08-03 12:10:50|2975.9|2969.9|2975.5|2969.5|2975.9|2969.9|2975|2969|7
1627992660000|2021-08-03 12:11:00|2975.3|2969.3|2974|2968|2975.3|2969.3|2973.5|2967.5|7
1627992670000|2021-08-03 12:11:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|6
1627992680000|2021-08-03 12:11:20|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|6
1627992690000|2021-08-03 12:11:30|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|9
1627992700000|2021-08-03 12:11:40|2973.1|2967.1|2974.6|2968.6|2974.6|2968.6|2973.1|2967.1|6
1627992710000|2021-08-03 12:11:50|2974.8|2968.8|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|3
1627992720000|2021-08-03 12:12:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1627992730000|2021-08-03 12:12:10|2974.3|2968.3|2973|2967|2974.5|2968.5|2973|2967|7
1627992740000|2021-08-03 12:12:20|2972.8|2966.8|2973.5|2967.5|2973.8|2967.8|2972.8|2966.8|9
1627992750000|2021-08-03 12:12:30|2973.3|2967.3|2974.4|2968.4|2974.8|2968.8|2973.3|2967.3|9
1627992760000|2021-08-03 12:12:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|6
1627992770000|2021-08-03 12:12:50|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|4
1627992780000|2021-08-03 12:13:00|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|5
1627992790000|2021-08-03 12:13:10|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|5
1627992800000|2021-08-03 12:13:20|2972.6|2966.6|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|9
1627992810000|2021-08-03 12:13:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1627992820000|2021-08-03 12:13:40|2973.6|2967.6|2973.6|2967.6|2973.9|2967.9|2973.4|2967.4|4
1627992830000|2021-08-03 12:13:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1627992840000|2021-08-03 12:14:00|2973.9|2967.9|2973.6|2967.6|2974.8|2968.8|2973.6|2967.6|11
1627992850000|2021-08-03 12:14:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1627992860000|2021-08-03 12:14:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1627992870000|2021-08-03 12:14:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627992880000|2021-08-03 12:14:40|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1627992890000|2021-08-03 12:14:50|2974.8|2968.8|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|3
1627992900000|2021-08-03 12:15:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|3
1627992910000|2021-08-03 12:15:10|2974.1|2968.1|2973.5|2967.5|2974.1|2968.1|2973.3|2967.3|7
1627992920000|2021-08-03 12:15:20|2973.3|2967.3|2972.3|2966.3|2973.5|2967.5|2972.3|2966.3|7
1627992940000|2021-08-03 12:15:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1627992950000|2021-08-03 12:15:50|2972.4|2966.4|2973|2967|2973.5|2967.5|2972.4|2966.4|11
1627992960000|2021-08-03 12:16:00|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.1|2966.1|5
1627992970000|2021-08-03 12:16:10|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1627992980000|2021-08-03 12:16:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|4
1627992990000|2021-08-03 12:16:30|2971.5|2965.5|2972.4|2966.4|2972.6|2966.6|2971.5|2965.5|9
1627993000000|2021-08-03 12:16:40|2972.1|2966.1|2973|2967|2973|2967|2972.1|2966.1|6
1627993010000|2021-08-03 12:16:50|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.3|2965.3|6
1627993020000|2021-08-03 12:17:00|2971.9|2965.9|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|2
1627993030000|2021-08-03 12:17:10|2973.1|2967.1|2973.3|2967.3|2973.3|2967.3|2973.1|2967.1|2
1627993040000|2021-08-03 12:17:20|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1627993050000|2021-08-03 12:17:30|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2972.1|2966.1|3
1627993060000|2021-08-03 12:17:40|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|3
1627993070000|2021-08-03 12:17:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627993080000|2021-08-03 12:18:00|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|2
1627993100000|2021-08-03 12:18:20|2971.4|2965.4|2971.4|2965.4|2972.3|2966.3|2971.1|2965.1|9
1627993110000|2021-08-03 12:18:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1627993120000|2021-08-03 12:18:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1627993130000|2021-08-03 12:18:50|2971.3|2965.3|2970.9|2964.9|2971.3|2965.3|2970.4|2964.4|6
1627993140000|2021-08-03 12:19:00|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|4
1627993150000|2021-08-03 12:19:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627993160000|2021-08-03 12:19:20|2970.5|2964.5|2970.4|2964.4|2970.6|2964.6|2969.8|2963.8|5
1627993170000|2021-08-03 12:19:30|2970.1|2964.1|2969.8|2963.8|2970.8|2964.8|2969.5|2963.5|9
1627993180000|2021-08-03 12:19:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627993190000|2021-08-03 12:19:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627993200000|2021-08-03 12:20:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|8
1627993210000|2021-08-03 12:20:10|2969.3|2963.3|2966.8|2960.8|2969.3|2963.3|2966.8|2960.8|7
1627993220000|2021-08-03 12:20:20|2966.5|2960.5|2967.4|2961.4|2967.8|2961.8|2966.5|2960.5|5
1627993230000|2021-08-03 12:20:30|2967.6|2961.6|2967|2961|2967.9|2961.9|2967|2961|5
1627993240000|2021-08-03 12:20:40|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|5
1627993250000|2021-08-03 12:20:50|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1627993260000|2021-08-03 12:21:00|2967|2961|2967.9|2961.9|2967.9|2961.9|2967|2961|10
1627993270000|2021-08-03 12:21:10|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|3
1627993280000|2021-08-03 12:21:20|2967.5|2961.5|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|8
1627993290000|2021-08-03 12:21:30|2967|2961|2966.1|2960.1|2967|2961|2966.1|2960.1|7
1627993300000|2021-08-03 12:21:40|2966.4|2960.4|2967.1|2961.1|2967.4|2961.4|2966.1|2960.1|7
1627993320000|2021-08-03 12:22:00|2967.4|2961.4|2968.1|2962.1|2968.1|2962.1|2967.4|2961.4|4
1627993330000|2021-08-03 12:22:10|2967.9|2961.9|2966.6|2960.6|2967.9|2961.9|2966.6|2960.6|8
1627993340000|2021-08-03 12:22:20|2966.4|2960.4|2965.6|2959.6|2966.6|2960.6|2965.6|2959.6|6
1627993350000|2021-08-03 12:22:30|2965.9|2959.9|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|6
1627993360000|2021-08-03 12:22:40|2965.4|2959.4|2966.6|2960.6|2966.6|2960.6|2965.4|2959.4|6
1627993370000|2021-08-03 12:22:50|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.4|2960.4|4
1627993380000|2021-08-03 12:23:00|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1627993390000|2021-08-03 12:23:10|2966.4|2960.4|2966.6|2960.6|2966.9|2960.9|2966.4|2960.4|4
1627993400000|2021-08-03 12:23:20|2966.9|2960.9|2967.6|2961.6|2967.6|2961.6|2966.9|2960.9|2
1627993410000|2021-08-03 12:23:30|2967.9|2961.9|2968|2962|2968.9|2962.9|2967.6|2961.6|12
1627993420000|2021-08-03 12:23:40|2968.3|2962.3|2968|2962|2968.5|2962.5|2967.4|2961.4|11
1627993430000|2021-08-03 12:23:50|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.3|2961.3|6
1627993440000|2021-08-03 12:24:00|2967.3|2961.3|2966.6|2960.6|2967.5|2961.5|2966.6|2960.6|10
1627993450000|2021-08-03 12:24:10|2966.4|2960.4|2966.5|2960.5|2966.6|2960.6|2965.8|2959.8|7
1627993460000|2021-08-03 12:24:20|2966.4|2960.4|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|8
1627993470000|2021-08-03 12:24:30|2964.5|2958.5|2963.8|2957.8|2965|2959|2963.8|2957.8|8
1627993480000|2021-08-03 12:24:40|2964|2958|2964.1|2958.1|2964.3|2958.3|2963.8|2957.8|7
1627993490000|2021-08-03 12:24:50|2964.3|2958.3|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|7
1627993500000|2021-08-03 12:25:00|2964.6|2958.6|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|5
1627993510000|2021-08-03 12:25:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.4|2958.4|11
1627993520000|2021-08-03 12:25:20|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|3
1627993530000|2021-08-03 12:25:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1627993540000|2021-08-03 12:25:40|2964.1|2958.1|2964.8|2958.8|2965.3|2959.3|2964.1|2958.1|9
1627993550000|2021-08-03 12:25:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1627993560000|2021-08-03 12:26:00|2963.9|2957.9|2964.5|2958.5|2964.5|2958.5|2963.9|2957.9|3
1627993570000|2021-08-03 12:26:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|5
1627993580000|2021-08-03 12:26:20|2964|2958|2964.3|2958.3|2964.5|2958.5|2963.9|2957.9|7
1627993590000|2021-08-03 12:26:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1627993600000|2021-08-03 12:26:40|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|6
1627993610000|2021-08-03 12:26:50|2965|2959|2965.3|2959.3|2965.8|2959.8|2965|2959|8
1627993620000|2021-08-03 12:27:00|2965|2959|2964.3|2958.3|2965|2959|2964.3|2958.3|6
1627993630000|2021-08-03 12:27:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627993640000|2021-08-03 12:27:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627993650000|2021-08-03 12:27:30|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1627993660000|2021-08-03 12:27:40|2965|2959|2964.5|2958.5|2965|2959|2964.4|2958.4|4
1627993670000|2021-08-03 12:27:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627993680000|2021-08-03 12:28:00|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|3
1627993690000|2021-08-03 12:28:10|2963.6|2957.6|2963.8|2957.8|2964.3|2958.3|2963.6|2957.6|6
1627993700000|2021-08-03 12:28:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1627993710000|2021-08-03 12:28:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627993720000|2021-08-03 12:28:40|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|5
1627993730000|2021-08-03 12:28:50|2964|2958|2964.3|2958.3|2964.8|2958.8|2964|2958|6
1627993740000|2021-08-03 12:29:00|2964|2958|2964|2958|2964|2958|2963.5|2957.5|5
1627993750000|2021-08-03 12:29:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627993760000|2021-08-03 12:29:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627993780000|2021-08-03 12:29:40|2963.5|2957.5|2964.5|2958.5|2964.8|2958.8|2963.5|2957.5|5
1627993790000|2021-08-03 12:29:50|2964.3|2958.3|2964.8|2958.8|2965|2959|2964.3|2958.3|6
1627993800000|2021-08-03 12:30:00|2965|2959|2965.3|2959.3|2965.8|2959.8|2965|2959|5
1627993810000|2021-08-03 12:30:10|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964|2958|4
1627993820000|2021-08-03 12:30:20|2964|2958|2964|2958|2965.5|2959.5|2964|2958|8
1627993830000|2021-08-03 12:30:30|2963.8|2957.8|2965|2959|2965|2959|2963.8|2957.8|6
1627993840000|2021-08-03 12:30:40|2964.8|2958.8|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1627993850000|2021-08-03 12:30:50|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1627993870000|2021-08-03 12:31:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627993880000|2021-08-03 12:31:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1627993890000|2021-08-03 12:31:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627993900000|2021-08-03 12:31:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|5
1627993910000|2021-08-03 12:31:50|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|2
1627993920000|2021-08-03 12:32:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627993930000|2021-08-03 12:32:10|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|2
1627993940000|2021-08-03 12:32:20|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|3
1627993950000|2021-08-03 12:32:30|2967|2961|2968|2962|2968|2962|2967|2961|7
1627993960000|2021-08-03 12:32:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627993970000|2021-08-03 12:32:50|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627993980000|2021-08-03 12:33:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1627993990000|2021-08-03 12:33:10|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|3
1627994000000|2021-08-03 12:33:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627994010000|2021-08-03 12:33:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627994020000|2021-08-03 12:33:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627994030000|2021-08-03 12:33:50|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|3
1627994040000|2021-08-03 12:34:00|2967|2961|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|4
1627994050000|2021-08-03 12:34:10|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1627994060000|2021-08-03 12:34:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|6
1627994070000|2021-08-03 12:34:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627994080000|2021-08-03 12:34:40|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|5
1627994090000|2021-08-03 12:34:50|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|7
1627994100000|2021-08-03 12:35:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1627994110000|2021-08-03 12:35:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1627994120000|2021-08-03 12:35:20|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1627994130000|2021-08-03 12:35:30|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1627994140000|2021-08-03 12:35:40|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|5
1627994150000|2021-08-03 12:35:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627994160000|2021-08-03 12:36:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|5
1627994170000|2021-08-03 12:36:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|6
1627994180000|2021-08-03 12:36:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627994190000|2021-08-03 12:36:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627994210000|2021-08-03 12:36:50|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|6
1627994220000|2021-08-03 12:37:00|2964.8|2958.8|2964.8|2958.8|2965|2959|2964|2958|7
1627994230000|2021-08-03 12:37:10|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|4
1627994240000|2021-08-03 12:37:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627994250000|2021-08-03 12:37:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627994260000|2021-08-03 12:37:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627994270000|2021-08-03 12:37:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1627994280000|2021-08-03 12:38:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627994290000|2021-08-03 12:38:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1627994300000|2021-08-03 12:38:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627994310000|2021-08-03 12:38:30|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627994330000|2021-08-03 12:38:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627994340000|2021-08-03 12:39:00|2964.3|2958.3|2965|2959|2965.8|2959.8|2964.3|2958.3|6
1627994360000|2021-08-03 12:39:20|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|3
1627994370000|2021-08-03 12:39:30|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1627994380000|2021-08-03 12:39:40|2964|2958|2963.8|2957.8|2964|2958|2963.5|2957.5|4
1627994390000|2021-08-03 12:39:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627994400000|2021-08-03 12:40:00|2963.8|2957.8|2963.3|2957.3|2964|2958|2963.3|2957.3|9
1627994410000|2021-08-03 12:40:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627994420000|2021-08-03 12:40:20|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|5
1627994430000|2021-08-03 12:40:30|2964.5|2958.5|2965.3|2959.3|2966.3|2960.3|2964.5|2958.5|5
1627994440000|2021-08-03 12:40:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.5|2958.5|6
1627994450000|2021-08-03 12:40:50|2964.8|2958.8|2965.5|2959.5|2965.8|2959.8|2964.5|2958.5|5
1627994460000|2021-08-03 12:41:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|10
1627994470000|2021-08-03 12:41:10|2966|2960|2966.3|2960.3|2966.8|2960.8|2965.5|2959.5|7
1627994480000|2021-08-03 12:41:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627994490000|2021-08-03 12:41:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1627994500000|2021-08-03 12:41:40|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|2
1627994510000|2021-08-03 12:41:50|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1627994520000|2021-08-03 12:42:00|2968.8|2962.8|2968|2962|2968.8|2962.8|2967.8|2961.8|6
1627994540000|2021-08-03 12:42:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627994550000|2021-08-03 12:42:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1627994560000|2021-08-03 12:42:40|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627994570000|2021-08-03 12:42:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627994580000|2021-08-03 12:43:00|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|5
1627994590000|2021-08-03 12:43:10|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966|2960|8
1627994600000|2021-08-03 12:43:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1627994610000|2021-08-03 12:43:30|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627994620000|2021-08-03 12:43:40|2967|2961|2967.3|2961.3|2967.5|2961.5|2967|2961|6
1627994630000|2021-08-03 12:43:50|2967|2961|2966|2960|2967|2961|2966|2960|7
1627994640000|2021-08-03 12:44:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627994650000|2021-08-03 12:44:10|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627994670000|2021-08-03 12:44:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627994680000|2021-08-03 12:44:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1627994700000|2021-08-03 12:45:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1627994710000|2021-08-03 12:45:10|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1627994720000|2021-08-03 12:45:20|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.5|2958.5|5
1627994730000|2021-08-03 12:45:30|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1627994750000|2021-08-03 12:45:50|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1627994760000|2021-08-03 12:46:00|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|4
1627994770000|2021-08-03 12:46:10|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627994790000|2021-08-03 12:46:30|2964.3|2958.3|2964|2958|2965.3|2959.3|2964|2958|7
1627994800000|2021-08-03 12:46:40|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1627994810000|2021-08-03 12:46:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627994820000|2021-08-03 12:47:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1627994830000|2021-08-03 12:47:10|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|5
1627994840000|2021-08-03 12:47:20|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1627994850000|2021-08-03 12:47:30|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627994860000|2021-08-03 12:47:40|2965.3|2959.3|2965.8|2959.8|2966.3|2960.3|2965.3|2959.3|6
1627994870000|2021-08-03 12:47:50|2966|2960|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|7
1627994890000|2021-08-03 12:48:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627994900000|2021-08-03 12:48:20|2965.3|2959.3|2967.8|2961.8|2967.8|2961.8|2965.3|2959.3|7
1627994910000|2021-08-03 12:48:30|2968|2962|2967.5|2961.5|2968|2962|2967.3|2961.3|5
1627994920000|2021-08-03 12:48:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627994930000|2021-08-03 12:48:50|2967.5|2961.5|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|6
1627994940000|2021-08-03 12:49:00|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|5
1627994950000|2021-08-03 12:49:10|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968|2962|8
1627994960000|2021-08-03 12:49:20|2968|2962|2968|2962|2968.3|2962.3|2967.8|2961.8|9
1627994970000|2021-08-03 12:49:30|2967.8|2961.8|2967.3|2961.3|2968|2962|2966.8|2960.8|5
1627994980000|2021-08-03 12:49:40|2967.5|2961.5|2968|2962|2968.3|2962.3|2967|2961|9
1627994990000|2021-08-03 12:49:50|2967.8|2961.8|2968|2962|2968.5|2962.5|2967.8|2961.8|5
1627995000000|2021-08-03 12:50:00|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1627995010000|2021-08-03 12:50:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627995020000|2021-08-03 12:50:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|5
1627995030000|2021-08-03 12:50:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627995040000|2021-08-03 12:50:40|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|7
1627995050000|2021-08-03 12:50:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627995060000|2021-08-03 12:51:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|4
1627995070000|2021-08-03 12:51:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627995090000|2021-08-03 12:51:30|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|8
1627995100000|2021-08-03 12:51:40|2967.3|2961.3|2967.8|2961.8|2968.8|2962.8|2967.3|2961.3|8
1627995110000|2021-08-03 12:51:50|2968|2962|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|9
1627995120000|2021-08-03 12:52:00|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|6
1627995130000|2021-08-03 12:52:10|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1627995140000|2021-08-03 12:52:20|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.5|2963.5|5
1627995150000|2021-08-03 12:52:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|7
1627995160000|2021-08-03 12:52:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|5
1627995170000|2021-08-03 12:52:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627995180000|2021-08-03 12:53:00|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|5
1627995190000|2021-08-03 12:53:10|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|5
1627995200000|2021-08-03 12:53:20|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.5|2963.5|6
1627995210000|2021-08-03 12:53:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|5
1627995220000|2021-08-03 12:53:40|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1627995230000|2021-08-03 12:53:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969|2963|8
1627995240000|2021-08-03 12:54:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627995250000|2021-08-03 12:54:10|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|6
1627995260000|2021-08-03 12:54:20|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|7
1627995270000|2021-08-03 12:54:30|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1627995280000|2021-08-03 12:54:40|2970.3|2964.3|2970|2964|2970.5|2964.5|2969.8|2963.8|8
1627995290000|2021-08-03 12:54:50|2969.8|2963.8|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|8
1627995300000|2021-08-03 12:55:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.8|2961.8|6
1627995310000|2021-08-03 12:55:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1627995320000|2021-08-03 12:55:20|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627995330000|2021-08-03 12:55:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967|2961|3
1627995340000|2021-08-03 12:55:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|4
1627995350000|2021-08-03 12:55:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|5
1627995360000|2021-08-03 12:56:00|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|4
1627995370000|2021-08-03 12:56:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627995380000|2021-08-03 12:56:20|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1627995390000|2021-08-03 12:56:30|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|8
1627995400000|2021-08-03 12:56:40|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|5
1627995410000|2021-08-03 12:56:50|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|7
1627995420000|2021-08-03 12:57:00|2969|2963|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|9
1627995430000|2021-08-03 12:57:10|2970|2964|2970.5|2964.5|2970.8|2964.8|2970|2964|7
1627995440000|2021-08-03 12:57:20|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1627995450000|2021-08-03 12:57:30|2970.8|2964.8|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1627995460000|2021-08-03 12:57:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|5
1627995470000|2021-08-03 12:57:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627995480000|2021-08-03 12:58:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|6
1627995490000|2021-08-03 12:58:10|2970.3|2964.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1627995500000|2021-08-03 12:58:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1627995520000|2021-08-03 12:58:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627995530000|2021-08-03 12:58:50|2970.8|2964.8|2972.3|2966.3|2972.3|2966.3|2970.8|2964.8|8
1627995540000|2021-08-03 12:59:00|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1627995550000|2021-08-03 12:59:10|2972|2966|2970.8|2964.8|2972.8|2966.8|2970.8|2964.8|7
1627995560000|2021-08-03 12:59:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627995570000|2021-08-03 12:59:30|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|8
1627995580000|2021-08-03 12:59:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627995590000|2021-08-03 12:59:50|2970.5|2964.5|2972.3|2966.3|2972.3|2966.3|2970.5|2964.5|9
1627995600000|2021-08-03 13:00:00|2972|2966|2969.8|2963.8|2972.3|2966.3|2969.3|2963.3|21
1627995610000|2021-08-03 13:00:10|2970|2964|2968.5|2962.5|2970|2964|2968.3|2962.3|17
1627995620000|2021-08-03 13:00:20|2968.8|2962.8|2972|2966|2972|2966|2968.8|2962.8|12
1627995630000|2021-08-03 13:00:30|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|8
1627995640000|2021-08-03 13:00:40|2974|2968|2973.8|2967.8|2975.3|2969.3|2973.8|2967.8|17
1627995650000|2021-08-03 13:00:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|13
1627995660000|2021-08-03 13:01:00|2974|2968|2971|2965|2974.3|2968.3|2971|2965|16
1627995670000|2021-08-03 13:01:10|2970.5|2964.5|2970|2964|2970.8|2964.8|2969.8|2963.8|16
1627995680000|2021-08-03 13:01:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970|2964|9
1627995690000|2021-08-03 13:01:30|2970.5|2964.5|2972.5|2966.5|2972.5|2966.5|2970.5|2964.5|17
1627995700000|2021-08-03 13:01:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|5
1627995710000|2021-08-03 13:01:50|2972.8|2966.8|2971.3|2965.3|2972.8|2966.8|2971.3|2965.3|10
1627995720000|2021-08-03 13:02:00|2971|2965|2970.8|2964.8|2971|2965|2970|2964|12
1627995730000|2021-08-03 13:02:10|2970.5|2964.5|2970.3|2964.3|2971.3|2965.3|2970|2964|18
1627995740000|2021-08-03 13:02:20|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|9
1627995750000|2021-08-03 13:02:30|2970.8|2964.8|2970.3|2964.3|2971.5|2965.5|2970|2964|16
1627995760000|2021-08-03 13:02:40|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|8
1627995770000|2021-08-03 13:02:50|2970|2964|2970|2964|2970|2964|2968.5|2962.5|11
1627995780000|2021-08-03 13:03:00|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|11
1627995790000|2021-08-03 13:03:10|2970|2964|2970|2964|2970.3|2964.3|2969.5|2963.5|13
1627995800000|2021-08-03 13:03:20|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2969.8|2963.8|12
1627995810000|2021-08-03 13:03:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|12
1627995820000|2021-08-03 13:03:40|2972|2966|2973.8|2967.8|2973.8|2967.8|2972|2966|13
1627995830000|2021-08-03 13:03:50|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|6
1627995840000|2021-08-03 13:04:00|2972.3|2966.3|2974|2968|2974.5|2968.5|2972.3|2966.3|13
1627995850000|2021-08-03 13:04:10|2973.3|2967.3|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|9
1627995860000|2021-08-03 13:04:20|2974.3|2968.3|2974.8|2968.8|2975.5|2969.5|2974|2968|11
1627995870000|2021-08-03 13:04:30|2975|2969|2974|2968|2975|2969|2974|2968|10
1627995880000|2021-08-03 13:04:40|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|8
1627995890000|2021-08-03 13:04:50|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975|2969|12
1627995900000|2021-08-03 13:05:00|2975.3|2969.3|2975.8|2969.8|2976.5|2970.5|2975|2969|17
1627995910000|2021-08-03 13:05:10|2976|2970|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|5
1627995920000|2021-08-03 13:05:20|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|9
1627995930000|2021-08-03 13:05:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973|2967|8
1627995940000|2021-08-03 13:05:40|2974|2968|2975.3|2969.3|2975.3|2969.3|2973.8|2967.8|7
1627995950000|2021-08-03 13:05:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.3|2968.3|11
1627995960000|2021-08-03 13:06:00|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|8
1627995970000|2021-08-03 13:06:10|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|12
1627995980000|2021-08-03 13:06:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627995990000|2021-08-03 13:06:30|2975.3|2969.3|2974.8|2968.8|2975.8|2969.8|2974.3|2968.3|8
1627996000000|2021-08-03 13:06:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1627996010000|2021-08-03 13:06:50|2975|2969|2975.5|2969.5|2976.5|2970.5|2975|2969|14
1627996020000|2021-08-03 13:07:00|2975.8|2969.8|2975|2969|2975.8|2969.8|2974.5|2968.5|11
1627996030000|2021-08-03 13:07:10|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|5
1627996040000|2021-08-03 13:07:20|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|6
1627996050000|2021-08-03 13:07:30|2976.3|2970.3|2975.8|2969.8|2976.5|2970.5|2975|2969|11
1627996060000|2021-08-03 13:07:40|2976|2970|2977|2971|2977.3|2971.3|2976|2970|7
1627996070000|2021-08-03 13:07:50|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|10
1627996080000|2021-08-03 13:08:00|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|9
1627996090000|2021-08-03 13:08:10|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|5
1627996100000|2021-08-03 13:08:20|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1627996110000|2021-08-03 13:08:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2975.5|2969.5|9
1627996120000|2021-08-03 13:08:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|5
1627996130000|2021-08-03 13:08:50|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|6
1627996140000|2021-08-03 13:09:00|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1627996150000|2021-08-03 13:09:10|2974.5|2968.5|2975.3|2969.3|2975.8|2969.8|2974.5|2968.5|8
1627996160000|2021-08-03 13:09:20|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|9
1627996170000|2021-08-03 13:09:30|2974.5|2968.5|2972.8|2966.8|2974.5|2968.5|2972.5|2966.5|11
1627996180000|2021-08-03 13:09:40|2972.5|2966.5|2974.8|2968.8|2974.8|2968.8|2972.5|2966.5|7
1627996190000|2021-08-03 13:09:50|2975|2969|2975|2969|2975.5|2969.5|2974.5|2968.5|8
1627996200000|2021-08-03 13:10:00|2975.3|2969.3|2975|2969|2975.5|2969.5|2974.5|2968.5|6
1627996210000|2021-08-03 13:10:10|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1627996220000|2021-08-03 13:10:20|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1627996230000|2021-08-03 13:10:30|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973|2967|6
1627996240000|2021-08-03 13:10:40|2973.5|2967.5|2973.8|2967.8|2974|2968|2973.5|2967.5|6
1627996250000|2021-08-03 13:10:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|5
1627996260000|2021-08-03 13:11:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|7
1627996270000|2021-08-03 13:11:10|2973.8|2967.8|2975|2969|2975|2969|2973.5|2967.5|7
1627996280000|2021-08-03 13:11:20|2975.3|2969.3|2975.8|2969.8|2976|2970|2975|2969|9
1627996290000|2021-08-03 13:11:30|2976|2970|2976|2970|2976.3|2970.3|2976|2970|5
1627996300000|2021-08-03 13:11:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1627996310000|2021-08-03 13:11:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|7
1627996320000|2021-08-03 13:12:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|5
1627996330000|2021-08-03 13:12:10|2976.8|2970.8|2978|2972|2978.3|2972.3|2976.8|2970.8|11
1627996340000|2021-08-03 13:12:20|2977.8|2971.8|2977.8|2971.8|2978.8|2972.8|2977.5|2971.5|10
1627996350000|2021-08-03 13:12:30|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|6
1627996360000|2021-08-03 13:12:40|2976.3|2970.3|2977.8|2971.8|2978|2972|2976.3|2970.3|10
1627996370000|2021-08-03 13:12:50|2978|2972|2978|2972|2978|2972|2977.5|2971.5|7
1627996380000|2021-08-03 13:13:00|2977.8|2971.8|2976.3|2970.3|2977.8|2971.8|2976|2970|8
1627996390000|2021-08-03 13:13:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|5
1627996400000|2021-08-03 13:13:20|2976.8|2970.8|2977|2971|2977.5|2971.5|2976.8|2970.8|5
1627996410000|2021-08-03 13:13:30|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977|2971|5
1627996420000|2021-08-03 13:13:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|5
1627996430000|2021-08-03 13:13:50|2978.3|2972.3|2978.3|2972.3|2978.8|2972.8|2978|2972|6
1627996440000|2021-08-03 13:14:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|4
1627996450000|2021-08-03 13:14:10|2978.8|2972.8|2978|2972|2979|2973|2978|2972|8
1627996460000|2021-08-03 13:14:20|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1627996470000|2021-08-03 13:14:30|2978.5|2972.5|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|8
1627996490000|2021-08-03 13:14:50|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1627996500000|2021-08-03 13:15:00|2979.3|2973.3|2977.8|2971.8|2979.3|2973.3|2977.5|2971.5|13
1627996510000|2021-08-03 13:15:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627996520000|2021-08-03 13:15:20|2977.8|2971.8|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|7
1627996530000|2021-08-03 13:15:30|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1627996540000|2021-08-03 13:15:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1627996550000|2021-08-03 13:15:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|5
1627996560000|2021-08-03 13:16:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1627996570000|2021-08-03 13:16:10|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1627996580000|2021-08-03 13:16:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627996590000|2021-08-03 13:16:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.8|2971.8|7
1627996600000|2021-08-03 13:16:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1627996610000|2021-08-03 13:16:50|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976|2970|6
1627996620000|2021-08-03 13:17:00|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|6
1627996630000|2021-08-03 13:17:10|2976.8|2970.8|2975|2969|2977|2971|2975|2969|13
1627996640000|2021-08-03 13:17:20|2974.8|2968.8|2975.3|2969.3|2975.8|2969.8|2974.8|2968.8|9
1627996650000|2021-08-03 13:17:30|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1627996660000|2021-08-03 13:17:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|4
1627996670000|2021-08-03 13:17:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|4
1627996680000|2021-08-03 13:18:00|2975|2969|2974|2968|2975|2969|2973.8|2967.8|6
1627996690000|2021-08-03 13:18:10|2974.3|2968.3|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|7
1627996700000|2021-08-03 13:18:20|2973.8|2967.8|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1627996710000|2021-08-03 13:18:30|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|7
1627996720000|2021-08-03 13:18:40|2975|2969|2973.3|2967.3|2975|2969|2973.3|2967.3|4
1627996730000|2021-08-03 13:18:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1627996740000|2021-08-03 13:19:00|2973.3|2967.3|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|10
1627996750000|2021-08-03 13:19:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|5
1627996760000|2021-08-03 13:19:20|2973|2967|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1627996770000|2021-08-03 13:19:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973|2967|6
1627996780000|2021-08-03 13:19:40|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|5
1627996790000|2021-08-03 13:19:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627996800000|2021-08-03 13:20:00|2974.5|2968.5|2973|2967|2974.5|2968.5|2972.8|2966.8|6
1627996810000|2021-08-03 13:20:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1627996820000|2021-08-03 13:20:20|2972|2966|2973|2967|2973.3|2967.3|2971.8|2965.8|9
1627996830000|2021-08-03 13:20:30|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2971.8|2965.8|7
1627996840000|2021-08-03 13:20:40|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1627996850000|2021-08-03 13:20:50|2973.5|2967.5|2973.5|2967.5|2974|2968|2973.5|2967.5|8
1627996860000|2021-08-03 13:21:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1627996870000|2021-08-03 13:21:10|2972.8|2966.8|2974|2968|2974.3|2968.3|2972.8|2966.8|9
1627996880000|2021-08-03 13:21:20|2974.3|2968.3|2975|2969|2975.3|2969.3|2973.5|2967.5|9
1627996890000|2021-08-03 13:21:30|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|5
1627996900000|2021-08-03 13:21:40|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1627996910000|2021-08-03 13:21:50|2975.3|2969.3|2975.3|2969.3|2976.3|2970.3|2974.8|2968.8|8
1627996930000|2021-08-03 13:22:10|2975.5|2969.5|2977|2971|2977.3|2971.3|2975.5|2969.5|8
1627996940000|2021-08-03 13:22:20|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|8
1627996960000|2021-08-03 13:22:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|7
1627996970000|2021-08-03 13:22:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627996980000|2021-08-03 13:23:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|5
1627997000000|2021-08-03 13:23:20|2977.8|2971.8|2978|2972|2978.3|2972.3|2977.8|2971.8|5
1627997010000|2021-08-03 13:23:30|2977.8|2971.8|2976.3|2970.3|2977.8|2971.8|2976.3|2970.3|6
1627997020000|2021-08-03 13:23:40|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|4
1627997030000|2021-08-03 13:23:50|2976|2970|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|6
1627997040000|2021-08-03 13:24:00|2975.3|2969.3|2975.8|2969.8|2976|2970|2975.3|2969.3|4
1627997050000|2021-08-03 13:24:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1627997060000|2021-08-03 13:24:20|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|3
1627997070000|2021-08-03 13:24:30|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|3
1627997080000|2021-08-03 13:24:40|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.5|2970.5|8
1627997090000|2021-08-03 13:24:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|5
1627997100000|2021-08-03 13:25:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|4
1627997110000|2021-08-03 13:25:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|6
1627997120000|2021-08-03 13:25:20|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1627997130000|2021-08-03 13:25:30|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1627997140000|2021-08-03 13:25:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627997150000|2021-08-03 13:25:50|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1627997160000|2021-08-03 13:26:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627997170000|2021-08-03 13:26:10|2977.5|2971.5|2977|2971|2977.8|2971.8|2977|2971|6
1627997180000|2021-08-03 13:26:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|6
1627997190000|2021-08-03 13:26:30|2976.8|2970.8|2976|2970|2977|2971|2976|2970|6
1627997200000|2021-08-03 13:26:40|2976.3|2970.3|2976.8|2970.8|2977|2971|2976.3|2970.3|5
1627997210000|2021-08-03 13:26:50|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|7
1627997220000|2021-08-03 13:27:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627997230000|2021-08-03 13:27:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|4
1627997240000|2021-08-03 13:27:20|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|5
1627997250000|2021-08-03 13:27:30|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|4
1627997260000|2021-08-03 13:27:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627997270000|2021-08-03 13:27:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627997290000|2021-08-03 13:28:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627997300000|2021-08-03 13:28:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.5|2969.5|4
1627997310000|2021-08-03 13:28:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|6
1627997320000|2021-08-03 13:28:40|2974.8|2968.8|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|6
1627997330000|2021-08-03 13:28:50|2975|2969|2976|2970|2976|2970|2975|2969|7
1627997340000|2021-08-03 13:29:00|2975.8|2969.8|2976|2970|2976|2970|2974.8|2968.8|5
1627997350000|2021-08-03 13:29:10|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|6
1627997360000|2021-08-03 13:29:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627997370000|2021-08-03 13:29:30|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|4
1627997380000|2021-08-03 13:29:40|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|4
1627997390000|2021-08-03 13:29:50|2976.5|2970.5|2976.8|2970.8|2977|2971|2976.5|2970.5|5
1627997400000|2021-08-03 13:30:00|2976.5|2970.5|2977|2971|2977.5|2971.5|2976|2970|12
1627997410000|2021-08-03 13:30:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977|2971|8
1627997420000|2021-08-03 13:30:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1627997430000|2021-08-03 13:30:30|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2976.8|2970.8|9
1627997440000|2021-08-03 13:30:40|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|5
1627997450000|2021-08-03 13:30:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1627997460000|2021-08-03 13:31:00|2978.8|2972.8|2978.3|2972.3|2979|2973|2978.3|2972.3|6
1627997470000|2021-08-03 13:31:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1627997480000|2021-08-03 13:31:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627997490000|2021-08-03 13:31:30|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|7
1627997500000|2021-08-03 13:31:40|2977.3|2971.3|2978.5|2972.5|2978.8|2972.8|2977.3|2971.3|6
1627997510000|2021-08-03 13:31:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627997520000|2021-08-03 13:32:00|2979.3|2973.3|2978|2972|2979.3|2973.3|2978|2972|8
1627997530000|2021-08-03 13:32:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627997540000|2021-08-03 13:32:20|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1627997550000|2021-08-03 13:32:30|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1627997560000|2021-08-03 13:32:40|2977.8|2971.8|2977.5|2971.5|2978|2972|2977.5|2971.5|6
1627997570000|2021-08-03 13:32:50|2977.3|2971.3|2977.5|2971.5|2978|2972|2977.3|2971.3|5
1627997580000|2021-08-03 13:33:00|2977.3|2971.3|2976|2970|2977.3|2971.3|2975.8|2969.8|8
1627997590000|2021-08-03 13:33:10|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|5
1627997600000|2021-08-03 13:33:20|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|7
1627997610000|2021-08-03 13:33:30|2975.8|2969.8|2976|2970|2976.8|2970.8|2975.8|2969.8|7
1627997620000|2021-08-03 13:33:40|2975.8|2969.8|2976|2970|2976|2970|2975|2969|4
1627997630000|2021-08-03 13:33:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1627997640000|2021-08-03 13:34:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627997650000|2021-08-03 13:34:10|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|7
1627997660000|2021-08-03 13:34:20|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|6
1627997670000|2021-08-03 13:34:30|2975.3|2969.3|2975.5|2969.5|2976|2970|2975.3|2969.3|6
1627997680000|2021-08-03 13:34:40|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.5|2969.5|5
1627997690000|2021-08-03 13:34:50|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1627997700000|2021-08-03 13:35:00|2975.8|2969.8|2976.5|2970.5|2976.8|2970.8|2975.8|2969.8|7
1627997710000|2021-08-03 13:35:10|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|4
1627997720000|2021-08-03 13:35:20|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|9
1627997730000|2021-08-03 13:35:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1627997740000|2021-08-03 13:35:40|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|8
1627997750000|2021-08-03 13:35:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1627997760000|2021-08-03 13:36:00|2975.3|2969.3|2975|2969|2975.5|2969.5|2975|2969|5
1627997770000|2021-08-03 13:36:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974|2968|11
1627997780000|2021-08-03 13:36:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1627997790000|2021-08-03 13:36:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|4
1627997800000|2021-08-03 13:36:40|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|6
1627997810000|2021-08-03 13:36:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627997820000|2021-08-03 13:37:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1627997830000|2021-08-03 13:37:10|2974|2968|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|5
1627997840000|2021-08-03 13:37:20|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1627997850000|2021-08-03 13:37:30|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1627997860000|2021-08-03 13:37:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1627997870000|2021-08-03 13:37:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627997880000|2021-08-03 13:38:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1627997900000|2021-08-03 13:38:20|2972.8|2966.8|2971|2965|2972.8|2966.8|2970.5|2964.5|12
1627997910000|2021-08-03 13:38:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1627997920000|2021-08-03 13:38:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970|2964|10
1627997930000|2021-08-03 13:38:50|2971|2965|2971|2965|2971|2965|2970.5|2964.5|9
1627997940000|2021-08-03 13:39:00|2971.3|2965.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|9
1627997950000|2021-08-03 13:39:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|6
1627997960000|2021-08-03 13:39:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1627997970000|2021-08-03 13:39:30|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1627997980000|2021-08-03 13:39:40|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1627997990000|2021-08-03 13:39:50|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1627998000000|2021-08-03 13:40:00|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|7
1627998010000|2021-08-03 13:40:10|2969.8|2963.8|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|7
1627998020000|2021-08-03 13:40:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|5
1627998030000|2021-08-03 13:40:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1627998040000|2021-08-03 13:40:40|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|9
1627998050000|2021-08-03 13:40:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|4
1627998060000|2021-08-03 13:41:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.5|2962.5|10
1627998070000|2021-08-03 13:41:10|2970|2964|2970.5|2964.5|2971|2965|2969.8|2963.8|10
1627998080000|2021-08-03 13:41:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627998090000|2021-08-03 13:41:30|2971.3|2965.3|2972.3|2966.3|2972.8|2966.8|2971.3|2965.3|12
1627998100000|2021-08-03 13:41:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|5
1627998110000|2021-08-03 13:41:50|2972.8|2966.8|2973.3|2967.3|2973.8|2967.8|2972.8|2966.8|6
1627998120000|2021-08-03 13:42:00|2973.5|2967.5|2975|2969|2975|2969|2973.5|2967.5|12
1627998130000|2021-08-03 13:42:10|2974.8|2968.8|2975|2969|2975.5|2969.5|2974.8|2968.8|5
1627998140000|2021-08-03 13:42:20|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|7
1627998150000|2021-08-03 13:42:30|2974|2968|2972.5|2966.5|2974.5|2968.5|2972.5|2966.5|11
1627998160000|2021-08-03 13:42:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972|2966|7
1627998170000|2021-08-03 13:42:50|2972|2966|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|9
1627998180000|2021-08-03 13:43:00|2972.5|2966.5|2972.3|2966.3|2973|2967|2972.3|2966.3|8
1627998190000|2021-08-03 13:43:10|2972.8|2966.8|2971.5|2965.5|2973|2967|2971.5|2965.5|7
1627998200000|2021-08-03 13:43:20|2971.3|2965.3|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|9
1627998210000|2021-08-03 13:43:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970|2964|7
1627998240000|2021-08-03 13:44:00|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1627998250000|2021-08-03 13:44:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1627998260000|2021-08-03 13:44:20|2970|2964|2969|2963|2970|2964|2968.8|2962.8|5
1627998270000|2021-08-03 13:44:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627998280000|2021-08-03 13:44:40|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|5
1627998290000|2021-08-03 13:44:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627998300000|2021-08-03 13:45:00|2971|2965|2970|2964|2971|2965|2969.5|2963.5|14
1627998310000|2021-08-03 13:45:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627998320000|2021-08-03 13:45:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1627998330000|2021-08-03 13:45:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1627998340000|2021-08-03 13:45:40|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|7
1627998350000|2021-08-03 13:45:50|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1627998360000|2021-08-03 13:46:00|2968.8|2962.8|2967.8|2961.8|2969|2963|2967.8|2961.8|10
1627998370000|2021-08-03 13:46:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627998380000|2021-08-03 13:46:20|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|5
1627998390000|2021-08-03 13:46:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|6
1627998410000|2021-08-03 13:46:50|2967.8|2961.8|2967.3|2961.3|2968|2962|2967.3|2961.3|5
1627998420000|2021-08-03 13:47:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1627998430000|2021-08-03 13:47:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627998440000|2021-08-03 13:47:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627998450000|2021-08-03 13:47:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1627998460000|2021-08-03 13:47:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627998480000|2021-08-03 13:48:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.3|2960.3|5
1627998500000|2021-08-03 13:48:20|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627998510000|2021-08-03 13:48:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627998520000|2021-08-03 13:48:40|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|4
1627998530000|2021-08-03 13:48:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627998540000|2021-08-03 13:49:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627998550000|2021-08-03 13:49:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1627998560000|2021-08-03 13:49:20|2965.3|2959.3|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|3
1627998570000|2021-08-03 13:49:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|7
1627998580000|2021-08-03 13:49:40|2965.8|2959.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|7
1627998590000|2021-08-03 13:49:50|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|5
1627998600000|2021-08-03 13:50:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627998610000|2021-08-03 13:50:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627998620000|2021-08-03 13:50:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627998630000|2021-08-03 13:50:30|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|7
1627998640000|2021-08-03 13:50:40|2963.8|2957.8|2963.8|2957.8|2964|2958|2963.5|2957.5|5
1627998650000|2021-08-03 13:50:50|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627998660000|2021-08-03 13:51:00|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1627998670000|2021-08-03 13:51:10|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|7
1627998680000|2021-08-03 13:51:20|2964|2958|2965|2959|2965.5|2959.5|2964|2958|10
1627998690000|2021-08-03 13:51:30|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965|2959|5
1627998700000|2021-08-03 13:51:40|2965|2959|2965|2959|2965.8|2959.8|2964.8|2958.8|10
1627998720000|2021-08-03 13:52:00|2965.3|2959.3|2966|2960|2966.3|2960.3|2965.3|2959.3|7
1627998730000|2021-08-03 13:52:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|6
1627998740000|2021-08-03 13:52:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|4
1627998750000|2021-08-03 13:52:30|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1627998760000|2021-08-03 13:52:40|2964.8|2958.8|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|6
1627998770000|2021-08-03 13:52:50|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.3|2958.3|6
1627998780000|2021-08-03 13:53:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964|2958|7
1627998800000|2021-08-03 13:53:20|2964|2958|2964.5|2958.5|2964.8|2958.8|2964|2958|4
1627998810000|2021-08-03 13:53:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627998820000|2021-08-03 13:53:40|2964.8|2958.8|2965.8|2959.8|2966|2960|2964.8|2958.8|8
1627998830000|2021-08-03 13:53:50|2966|2960|2966|2960|2966|2960|2965.5|2959.5|5
1627998840000|2021-08-03 13:54:00|2965.8|2959.8|2964.5|2958.5|2965.8|2959.8|2964.5|2958.5|3
1627998850000|2021-08-03 13:54:10|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627998860000|2021-08-03 13:54:20|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|6
1627998870000|2021-08-03 13:54:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627998880000|2021-08-03 13:54:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627998890000|2021-08-03 13:54:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627998900000|2021-08-03 13:55:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|6
1627998910000|2021-08-03 13:55:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1627998920000|2021-08-03 13:55:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1627998930000|2021-08-03 13:55:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1627998940000|2021-08-03 13:55:40|2964.5|2958.5|2966|2960|2966|2960|2964.5|2958.5|5
1627998950000|2021-08-03 13:55:50|2966.3|2960.3|2967|2961|2967.3|2961.3|2966.3|2960.3|16
1627998960000|2021-08-03 13:56:00|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|6
1627998970000|2021-08-03 13:56:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627998980000|2021-08-03 13:56:20|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1627998990000|2021-08-03 13:56:30|2964.8|2958.8|2964.5|2958.5|2965|2959|2964.5|2958.5|4
1627999000000|2021-08-03 13:56:40|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1627999010000|2021-08-03 13:56:50|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|5
1627999020000|2021-08-03 13:57:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627999030000|2021-08-03 13:57:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627999040000|2021-08-03 13:57:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965|2959|4
1627999050000|2021-08-03 13:57:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627999060000|2021-08-03 13:57:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627999080000|2021-08-03 13:58:00|2965|2959|2965|2959|2965.3|2959.3|2964.8|2958.8|5
1627999090000|2021-08-03 13:58:10|2965.5|2959.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|5
1627999100000|2021-08-03 13:58:20|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1627999110000|2021-08-03 13:58:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627999120000|2021-08-03 13:58:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627999130000|2021-08-03 13:58:50|2966|2960|2966.5|2960.5|2966.8|2960.8|2966|2960|5
1627999140000|2021-08-03 13:59:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627999150000|2021-08-03 13:59:10|2966.8|2960.8|2967|2961|2967.3|2961.3|2966.8|2960.8|6
1627999160000|2021-08-03 13:59:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627999180000|2021-08-03 13:59:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627999190000|2021-08-03 13:59:50|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|3
1627999200000|2021-08-03 14:00:00|2967|2961|2966.5|2960.5|2967|2961|2966|2960|5
1627999220000|2021-08-03 14:00:20|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627999230000|2021-08-03 14:00:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|7
1627999250000|2021-08-03 14:00:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1627999260000|2021-08-03 14:01:00|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1627999270000|2021-08-03 14:01:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|9
1627999280000|2021-08-03 14:01:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|6
1627999290000|2021-08-03 14:01:30|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1627999300000|2021-08-03 14:01:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627999310000|2021-08-03 14:01:50|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1627999320000|2021-08-03 14:02:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627999330000|2021-08-03 14:02:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1627999340000|2021-08-03 14:02:20|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627999350000|2021-08-03 14:02:30|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627999360000|2021-08-03 14:02:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1627999370000|2021-08-03 14:02:50|2967|2961|2967.5|2961.5|2967.8|2961.8|2967|2961|9
1627999380000|2021-08-03 14:03:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2966.8|2960.8|9
1627999390000|2021-08-03 14:03:10|2967|2961|2967|2961|2967.5|2961.5|2967|2961|7
1627999400000|2021-08-03 14:03:20|2966.8|2960.8|2967|2961|2967.3|2961.3|2966.8|2960.8|6
1627999410000|2021-08-03 14:03:30|2967.3|2961.3|2967.5|2961.5|2967.8|2961.8|2967|2961|6
1627999420000|2021-08-03 14:03:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627999430000|2021-08-03 14:03:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|5
1627999440000|2021-08-03 14:04:00|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|8
1627999450000|2021-08-03 14:04:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627999460000|2021-08-03 14:04:20|2968.3|2962.3|2969|2963|2969.3|2963.3|2968|2962|9
1627999470000|2021-08-03 14:04:30|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|3
1627999480000|2021-08-03 14:04:40|2969.3|2963.3|2970|2964|2970.3|2964.3|2969|2963|7
1627999490000|2021-08-03 14:04:50|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.5|2962.5|11
1627999500000|2021-08-03 14:05:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|7
1627999510000|2021-08-03 14:05:10|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|9
1627999520000|2021-08-03 14:05:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627999530000|2021-08-03 14:05:30|2966.3|2960.3|2966|2960|2966.5|2960.5|2966|2960|8
1627999540000|2021-08-03 14:05:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|5
1627999550000|2021-08-03 14:05:50|2966|2960|2966|2960|2966.5|2960.5|2965.5|2959.5|11
1627999560000|2021-08-03 14:06:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627999570000|2021-08-03 14:06:10|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|4
1627999580000|2021-08-03 14:06:20|2965.5|2959.5|2968|2962|2968|2962|2965.5|2959.5|9
1627999590000|2021-08-03 14:06:30|2968.3|2962.3|2969.8|2963.8|2970|2964|2968|2962|7
1627999600000|2021-08-03 14:06:40|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|6
1627999610000|2021-08-03 14:06:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1627999620000|2021-08-03 14:07:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627999630000|2021-08-03 14:07:10|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|6
1627999640000|2021-08-03 14:07:20|2970.3|2964.3|2971.8|2965.8|2971.8|2965.8|2970|2964|13
1627999650000|2021-08-03 14:07:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|7
1627999660000|2021-08-03 14:07:40|2971|2965|2970.8|2964.8|2971|2965|2970.3|2964.3|4
1627999670000|2021-08-03 14:07:50|2970.5|2964.5|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1627999680000|2021-08-03 14:08:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|8
1627999690000|2021-08-03 14:08:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|3
1627999700000|2021-08-03 14:08:20|2970.5|2964.5|2971.3|2965.3|2971.5|2965.5|2970.5|2964.5|5
1627999710000|2021-08-03 14:08:30|2971|2965|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|7
1627999720000|2021-08-03 14:08:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627999730000|2021-08-03 14:08:50|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.5|2965.5|6
1627999740000|2021-08-03 14:09:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627999750000|2021-08-03 14:09:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627999760000|2021-08-03 14:09:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627999770000|2021-08-03 14:09:30|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.3|2965.3|7
1627999780000|2021-08-03 14:09:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|7
1627999790000|2021-08-03 14:09:50|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|4
1627999800000|2021-08-03 14:10:00|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1627999810000|2021-08-03 14:10:10|2971.3|2965.3|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|6
1627999820000|2021-08-03 14:10:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1627999830000|2021-08-03 14:10:30|2970.5|2964.5|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|7
1627999850000|2021-08-03 14:10:50|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|5
1627999860000|2021-08-03 14:11:00|2969|2963|2970.5|2964.5|2970.5|2964.5|2969|2963|7
1627999870000|2021-08-03 14:11:10|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1627999880000|2021-08-03 14:11:20|2969.8|2963.8|2970.5|2964.5|2970.8|2964.8|2969.8|2963.8|6
1627999890000|2021-08-03 14:11:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1627999900000|2021-08-03 14:11:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627999910000|2021-08-03 14:11:50|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1627999920000|2021-08-03 14:12:00|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1627999930000|2021-08-03 14:12:10|2969.5|2963.5|2970.3|2964.3|2971.3|2965.3|2969.5|2963.5|7
1627999940000|2021-08-03 14:12:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.5|2963.5|8
1627999950000|2021-08-03 14:12:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627999960000|2021-08-03 14:12:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|9
1627999970000|2021-08-03 14:12:50|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|5
1627999980000|2021-08-03 14:13:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|6
1627999990000|2021-08-03 14:13:10|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967|2961|9
1628000000000|2021-08-03 14:13:20|2967.3|2961.3|2967.8|2961.8|2968|2962|2967.3|2961.3|5
1628000010000|2021-08-03 14:13:30|2967.5|2961.5|2967.5|2961.5|2968|2962|2967.5|2961.5|5
1628000030000|2021-08-03 14:13:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628000040000|2021-08-03 14:14:00|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|5
1628000050000|2021-08-03 14:14:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1628000060000|2021-08-03 14:14:20|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1628000070000|2021-08-03 14:14:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1628000080000|2021-08-03 14:14:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628000090000|2021-08-03 14:14:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1628000100000|2021-08-03 14:15:00|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|2
1628000110000|2021-08-03 14:15:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1628000120000|2021-08-03 14:15:20|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|3
1628000130000|2021-08-03 14:15:30|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1628000140000|2021-08-03 14:15:40|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|2
1628000150000|2021-08-03 14:15:50|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1628000160000|2021-08-03 14:16:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1628000170000|2021-08-03 14:16:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1628000180000|2021-08-03 14:16:20|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|5
1628000190000|2021-08-03 14:16:30|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1628000200000|2021-08-03 14:16:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|6
1628000210000|2021-08-03 14:16:50|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1628000220000|2021-08-03 14:17:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1628000230000|2021-08-03 14:17:10|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970|2964|9
1628000240000|2021-08-03 14:17:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1628000250000|2021-08-03 14:17:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|5
1628000260000|2021-08-03 14:17:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|6
1628000270000|2021-08-03 14:17:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628000280000|2021-08-03 14:18:00|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|4
1628000290000|2021-08-03 14:18:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1628000300000|2021-08-03 14:18:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|4
1628000310000|2021-08-03 14:18:30|2969.8|2963.8|2971|2965|2971.3|2965.3|2969.8|2963.8|7
1628000320000|2021-08-03 14:18:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1628000330000|2021-08-03 14:18:50|2972|2966|2972.3|2966.3|2972.5|2966.5|2972|2966|4
1628000340000|2021-08-03 14:19:00|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|5
1628000350000|2021-08-03 14:19:10|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|7
1628000360000|2021-08-03 14:19:20|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|4
1628000370000|2021-08-03 14:19:30|2975.5|2969.5|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|8
1628000380000|2021-08-03 14:19:40|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|4
1628000390000|2021-08-03 14:19:50|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|5
1628000400000|2021-08-03 14:20:00|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|5
1628000410000|2021-08-03 14:20:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1628000420000|2021-08-03 14:20:20|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|5
1628000430000|2021-08-03 14:20:30|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2974.8|2968.8|10
1628000440000|2021-08-03 14:20:40|2975.8|2969.8|2975|2969|2975.8|2969.8|2974.8|2968.8|6
1628000450000|2021-08-03 14:20:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1628000460000|2021-08-03 14:21:00|2975|2969|2974|2968|2975|2969|2974|2968|5
1628000470000|2021-08-03 14:21:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1628000500000|2021-08-03 14:21:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628000510000|2021-08-03 14:21:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1628000540000|2021-08-03 14:22:20|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|5
1628000550000|2021-08-03 14:22:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|4
1628000580000|2021-08-03 14:23:00|2974.5|2968.5|2976.3|2970.3|2976.3|2970.3|2974.5|2968.5|9
1628000590000|2021-08-03 14:23:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|4
1628000600000|2021-08-03 14:23:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1628000610000|2021-08-03 14:23:30|2976|2970|2975|2969|2976|2970|2974.5|2968.5|5
1628000620000|2021-08-03 14:23:40|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|7
1628000630000|2021-08-03 14:23:50|2975|2969|2975|2969|2975.3|2969.3|2974.8|2968.8|5
1628000640000|2021-08-03 14:24:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|3
1628000650000|2021-08-03 14:24:10|2975.5|2969.5|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|7
1628000660000|2021-08-03 14:24:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|6
1628000670000|2021-08-03 14:24:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|5
1628000680000|2021-08-03 14:24:40|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1628000690000|2021-08-03 14:24:50|2973.5|2967.5|2973|2967|2974|2968|2973|2967|6
1628000700000|2021-08-03 14:25:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|3
1628000710000|2021-08-03 14:25:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628000730000|2021-08-03 14:25:30|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|4
1628000740000|2021-08-03 14:25:40|2973|2967|2973.5|2967.5|2973.8|2967.8|2973|2967|5
1628000750000|2021-08-03 14:25:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1628000760000|2021-08-03 14:26:00|2972.8|2966.8|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1628000770000|2021-08-03 14:26:10|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.3|2965.3|10
1628000780000|2021-08-03 14:26:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1628000790000|2021-08-03 14:26:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628000800000|2021-08-03 14:26:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628000810000|2021-08-03 14:26:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628000830000|2021-08-03 14:27:10|2971.3|2965.3|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|7
1628000840000|2021-08-03 14:27:20|2971.5|2965.5|2973|2967|2973|2967|2971.5|2965.5|6
1628000850000|2021-08-03 14:27:30|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1628000860000|2021-08-03 14:27:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628000870000|2021-08-03 14:27:50|2971.5|2965.5|2971|2965|2971.5|2965.5|2970.5|2964.5|7
1628000880000|2021-08-03 14:28:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628000890000|2021-08-03 14:28:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1628000900000|2021-08-03 14:28:20|2971.8|2965.8|2971|2965|2971.8|2965.8|2970.8|2964.8|4
1628000910000|2021-08-03 14:28:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628000930000|2021-08-03 14:28:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1628000940000|2021-08-03 14:29:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1628000950000|2021-08-03 14:29:10|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|6
1628000960000|2021-08-03 14:29:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628000970000|2021-08-03 14:29:30|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1628000980000|2021-08-03 14:29:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|7
1628000990000|2021-08-03 14:29:50|2971.5|2965.5|2972|2966|2972|2966|2971.3|2965.3|6
1628001000000|2021-08-03 14:30:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628001010000|2021-08-03 14:30:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|4
1628001020000|2021-08-03 14:30:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628001040000|2021-08-03 14:30:40|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1628001050000|2021-08-03 14:30:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628001060000|2021-08-03 14:31:00|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|6
1628001080000|2021-08-03 14:31:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1628001090000|2021-08-03 14:31:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628001120000|2021-08-03 14:32:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628001130000|2021-08-03 14:32:10|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1628001140000|2021-08-03 14:32:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628001150000|2021-08-03 14:32:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1628001180000|2021-08-03 14:33:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628001190000|2021-08-03 14:33:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1628001200000|2021-08-03 14:33:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628001210000|2021-08-03 14:33:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628001220000|2021-08-03 14:33:40|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628001230000|2021-08-03 14:33:50|2971.5|2965.5|2971.5|2965.5|2972|2966|2971|2965|7
1628001240000|2021-08-03 14:34:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628001250000|2021-08-03 14:34:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628001260000|2021-08-03 14:34:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1628001270000|2021-08-03 14:34:30|2971.3|2965.3|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|9
1628001280000|2021-08-03 14:34:40|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1628001290000|2021-08-03 14:34:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628001300000|2021-08-03 14:35:00|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|5
1628001310000|2021-08-03 14:35:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628001320000|2021-08-03 14:35:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|6
1628001330000|2021-08-03 14:35:30|2972|2966|2972.5|2966.5|2972.8|2966.8|2971.8|2965.8|6
1628001340000|2021-08-03 14:35:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1628001350000|2021-08-03 14:35:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1628001360000|2021-08-03 14:36:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1628001370000|2021-08-03 14:36:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1628001380000|2021-08-03 14:36:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1628001390000|2021-08-03 14:36:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1628001400000|2021-08-03 14:36:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|4
1628001410000|2021-08-03 14:36:50|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|6
1628001420000|2021-08-03 14:37:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|6
1628001430000|2021-08-03 14:37:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971|2965|6
1628001440000|2021-08-03 14:37:20|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1628001450000|2021-08-03 14:37:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|8
1628001460000|2021-08-03 14:37:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1628001470000|2021-08-03 14:37:50|2971|2965|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1628001480000|2021-08-03 14:38:00|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1628001490000|2021-08-03 14:38:10|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1628001510000|2021-08-03 14:38:30|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|5
1628001520000|2021-08-03 14:38:40|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1628001530000|2021-08-03 14:38:50|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628001540000|2021-08-03 14:39:00|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.5|2963.5|5
1628001550000|2021-08-03 14:39:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628001560000|2021-08-03 14:39:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628001570000|2021-08-03 14:39:30|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1628001580000|2021-08-03 14:39:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1628001590000|2021-08-03 14:39:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628001600000|2021-08-03 14:40:00|2968.8|2962.8|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|8
1628001610000|2021-08-03 14:40:10|2968.8|2962.8|2969|2963|2969.8|2963.8|2968.5|2962.5|6
1628001620000|2021-08-03 14:40:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|7
1628001630000|2021-08-03 14:40:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628001640000|2021-08-03 14:40:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628001660000|2021-08-03 14:41:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1628001670000|2021-08-03 14:41:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|8
1628001680000|2021-08-03 14:41:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628001690000|2021-08-03 14:41:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628001700000|2021-08-03 14:41:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628001710000|2021-08-03 14:41:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628001720000|2021-08-03 14:42:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628001730000|2021-08-03 14:42:10|2969.3|2963.3|2970.5|2964.5|2970.5|2964.5|2969.3|2963.3|4
1628001740000|2021-08-03 14:42:20|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1628001760000|2021-08-03 14:42:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1628001770000|2021-08-03 14:42:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1628001780000|2021-08-03 14:43:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1628001790000|2021-08-03 14:43:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628001820000|2021-08-03 14:43:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628001830000|2021-08-03 14:43:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|4
1628001840000|2021-08-03 14:44:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1628001850000|2021-08-03 14:44:10|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.5|2963.5|6
1628001860000|2021-08-03 14:44:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628001870000|2021-08-03 14:44:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628001880000|2021-08-03 14:44:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628001890000|2021-08-03 14:44:50|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1628001900000|2021-08-03 14:45:00|2971|2965|2970|2964|2971.5|2965.5|2970|2964|10
1628001910000|2021-08-03 14:45:10|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|9
1628001920000|2021-08-03 14:45:20|2968.5|2962.5|2967|2961|2968.5|2962.5|2967|2961|4
1628001930000|2021-08-03 14:45:30|2966.8|2960.8|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|6
1628001940000|2021-08-03 14:45:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628001950000|2021-08-03 14:45:50|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1628001960000|2021-08-03 14:46:00|2965|2959|2964.3|2958.3|2965.3|2959.3|2964|2958|6
1628001970000|2021-08-03 14:46:10|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|8
1628001980000|2021-08-03 14:46:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1628001990000|2021-08-03 14:46:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628002000000|2021-08-03 14:46:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1628002020000|2021-08-03 14:47:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|4
1628002040000|2021-08-03 14:47:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628002050000|2021-08-03 14:47:30|2965.5|2959.5|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|7
1628002060000|2021-08-03 14:47:40|2967|2961|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|7
1628002070000|2021-08-03 14:47:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.5|2960.5|5
1628002080000|2021-08-03 14:48:00|2966.8|2960.8|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|8
1628002090000|2021-08-03 14:48:10|2967|2961|2967.5|2961.5|2967.8|2961.8|2967|2961|4
1628002100000|2021-08-03 14:48:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628002110000|2021-08-03 14:48:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628002120000|2021-08-03 14:48:40|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|2
1628002130000|2021-08-03 14:48:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628002140000|2021-08-03 14:49:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628002160000|2021-08-03 14:49:20|2968|2962|2968.5|2962.5|2968.8|2962.8|2968|2962|4
1628002180000|2021-08-03 14:49:40|2968.8|2962.8|2968.3|2962.3|2969|2963|2968.3|2962.3|8
1628002190000|2021-08-03 14:49:50|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1628002200000|2021-08-03 14:50:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|4
1628002210000|2021-08-03 14:50:10|2968.5|2962.5|2969.5|2963.5|2969.8|2963.8|2968.5|2962.5|7
1628002220000|2021-08-03 14:50:20|2969.3|2963.3|2971|2965|2971|2965|2968.5|2962.5|9
1628002230000|2021-08-03 14:50:30|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|5
1628002250000|2021-08-03 14:50:50|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|8
1628002270000|2021-08-03 14:51:10|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1628002280000|2021-08-03 14:51:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1628002290000|2021-08-03 14:51:30|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1628002320000|2021-08-03 14:52:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628002340000|2021-08-03 14:52:20|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1628002350000|2021-08-03 14:52:30|2970.8|2964.8|2969.8|2963.8|2971|2965|2969.8|2963.8|4
1628002360000|2021-08-03 14:52:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628002370000|2021-08-03 14:52:50|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|4
1628002380000|2021-08-03 14:53:00|2969.3|2963.3|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|8
1628002390000|2021-08-03 14:53:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628002400000|2021-08-03 14:53:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1628002410000|2021-08-03 14:53:30|2967.8|2961.8|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|8
1628002420000|2021-08-03 14:53:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2966.5|2960.5|7
1628002430000|2021-08-03 14:53:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1628002440000|2021-08-03 14:54:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1628002450000|2021-08-03 14:54:10|2966|2960|2967.5|2961.5|2967.8|2961.8|2966|2960|6
1628002460000|2021-08-03 14:54:20|2967.8|2961.8|2967.5|2961.5|2968|2962|2967.5|2961.5|6
1628002490000|2021-08-03 14:54:50|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1628002500000|2021-08-03 14:55:00|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1628002510000|2021-08-03 14:55:10|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|3
1628002520000|2021-08-03 14:55:20|2970|2964|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1628002530000|2021-08-03 14:55:30|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1628002540000|2021-08-03 14:55:40|2968.8|2962.8|2967.5|2961.5|2968.8|2962.8|2967.5|2961.5|5
1628002550000|2021-08-03 14:55:50|2967.3|2961.3|2969|2963|2969|2963|2967.3|2961.3|9
1628002560000|2021-08-03 14:56:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628002570000|2021-08-03 14:56:10|2969.8|2963.8|2971.3|2965.3|2971.3|2965.3|2969.8|2963.8|7
1628002580000|2021-08-03 14:56:20|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1628002590000|2021-08-03 14:56:30|2971.5|2965.5|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|9
1628002600000|2021-08-03 14:56:40|2972.8|2966.8|2972.3|2966.3|2973|2967|2972.3|2966.3|7
1628002610000|2021-08-03 14:56:50|2972.5|2966.5|2972.8|2966.8|2973.3|2967.3|2972.3|2966.3|8
1628002620000|2021-08-03 14:57:00|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2971.8|2965.8|6
1628002630000|2021-08-03 14:57:10|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|6
1628002640000|2021-08-03 14:57:20|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1628002650000|2021-08-03 14:57:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2972.5|2966.5|7
1628002660000|2021-08-03 14:57:40|2973.3|2967.3|2973|2967|2973.8|2967.8|2973|2967|7
1628002670000|2021-08-03 14:57:50|2972.8|2966.8|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|5
1628002680000|2021-08-03 14:58:00|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|9
1628002690000|2021-08-03 14:58:10|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1628002700000|2021-08-03 14:58:20|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.3|2966.3|8
1628002710000|2021-08-03 14:58:30|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|7
1628002720000|2021-08-03 14:58:40|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|6
1628002730000|2021-08-03 14:58:50|2973.8|2967.8|2974|2968|2974|2968|2973|2967|14
1628002740000|2021-08-03 14:59:00|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.5|2967.5|9
1628002750000|2021-08-03 14:59:10|2974|2968|2974.5|2968.5|2974.8|2968.8|2974|2968|8
1628002760000|2021-08-03 14:59:20|2974.8|2968.8|2974.8|2968.8|2975.5|2969.5|2974.5|2968.5|12
1628002770000|2021-08-03 14:59:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1628002780000|2021-08-03 14:59:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|9
1628002790000|2021-08-03 14:59:50|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|11
1628002800000|2021-08-03 15:00:00|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1628002810000|2021-08-03 15:00:10|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|8
1628002820000|2021-08-03 15:00:20|2974|2968|2974|2968|2974.3|2968.3|2973.8|2967.8|5
1628002830000|2021-08-03 15:00:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628002840000|2021-08-03 15:00:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628002860000|2021-08-03 15:01:00|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|10
1628002870000|2021-08-03 15:01:10|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628002880000|2021-08-03 15:01:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2972.8|2966.8|7
1628002890000|2021-08-03 15:01:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1628002900000|2021-08-03 15:01:40|2972.5|2966.5|2972.5|2966.5|2973|2967|2972.5|2966.5|4
1628002910000|2021-08-03 15:01:50|2972.3|2966.3|2971|2965|2972.3|2966.3|2971|2965|6
1628002930000|2021-08-03 15:02:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628002940000|2021-08-03 15:02:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1628002950000|2021-08-03 15:02:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628002960000|2021-08-03 15:02:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628003010000|2021-08-03 15:03:30|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|5
1628003020000|2021-08-03 15:03:40|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.5|2964.5|8
1628003030000|2021-08-03 15:03:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628003040000|2021-08-03 15:04:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628003050000|2021-08-03 15:04:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1628003060000|2021-08-03 15:04:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1628003080000|2021-08-03 15:04:40|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1628003090000|2021-08-03 15:04:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1628003100000|2021-08-03 15:05:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628003110000|2021-08-03 15:05:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1628003120000|2021-08-03 15:05:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628003160000|2021-08-03 15:06:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628003170000|2021-08-03 15:06:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628003200000|2021-08-03 15:06:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628003220000|2021-08-03 15:07:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628003240000|2021-08-03 15:07:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1628003250000|2021-08-03 15:07:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1628003260000|2021-08-03 15:07:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1628003270000|2021-08-03 15:07:50|2972.3|2966.3|2972|2966|2972.8|2966.8|2972|2966|6
1628003280000|2021-08-03 15:08:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628003290000|2021-08-03 15:08:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1628003300000|2021-08-03 15:08:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1628003310000|2021-08-03 15:08:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1628003320000|2021-08-03 15:08:40|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1628003330000|2021-08-03 15:08:50|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|4
1628003340000|2021-08-03 15:09:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971|2965|4
1628003350000|2021-08-03 15:09:10|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|5
1628003360000|2021-08-03 15:09:20|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1628003370000|2021-08-03 15:09:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628003380000|2021-08-03 15:09:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628003420000|2021-08-03 15:10:20|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1628003440000|2021-08-03 15:10:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628003450000|2021-08-03 15:10:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628003460000|2021-08-03 15:11:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628003470000|2021-08-03 15:11:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628003480000|2021-08-03 15:11:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628003490000|2021-08-03 15:11:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1628003500000|2021-08-03 15:11:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628003510000|2021-08-03 15:11:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628003520000|2021-08-03 15:12:00|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1628003540000|2021-08-03 15:12:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1628003550000|2021-08-03 15:12:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1628003600000|2021-08-03 15:13:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628003610000|2021-08-03 15:13:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1628003620000|2021-08-03 15:13:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1628003630000|2021-08-03 15:13:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1628003660000|2021-08-03 15:14:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628003670000|2021-08-03 15:14:30|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|2
1628003680000|2021-08-03 15:14:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1628003690000|2021-08-03 15:14:50|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1628003710000|2021-08-03 15:15:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628003720000|2021-08-03 15:15:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|6
1628003760000|2021-08-03 15:16:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628003770000|2021-08-03 15:16:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1628003780000|2021-08-03 15:16:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2970.3|2964.3|7
1628003790000|2021-08-03 15:16:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1628003810000|2021-08-03 15:16:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628003850000|2021-08-03 15:17:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628003880000|2021-08-03 15:18:00|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628003910000|2021-08-03 15:18:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1628003920000|2021-08-03 15:18:40|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1628003930000|2021-08-03 15:18:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628003940000|2021-08-03 15:19:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628003950000|2021-08-03 15:19:10|2970.3|2964.3|2968.8|2962.8|2970.3|2964.3|2968.8|2962.8|3
1628003960000|2021-08-03 15:19:20|2968.5|2962.5|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|4
1628003970000|2021-08-03 15:19:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|4
1628003980000|2021-08-03 15:19:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1628003990000|2021-08-03 15:19:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628004000000|2021-08-03 15:20:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628004020000|2021-08-03 15:20:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1628004040000|2021-08-03 15:20:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1628004050000|2021-08-03 15:20:50|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|5
1628004110000|2021-08-03 15:21:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1628004120000|2021-08-03 15:22:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628004150000|2021-08-03 15:22:30|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|5
1628004170000|2021-08-03 15:22:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628004190000|2021-08-03 15:23:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628004200000|2021-08-03 15:23:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967|2961|8
1628004210000|2021-08-03 15:23:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628004230000|2021-08-03 15:23:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628004240000|2021-08-03 15:24:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628004260000|2021-08-03 15:24:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628004270000|2021-08-03 15:24:30|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1628004300000|2021-08-03 15:25:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628004310000|2021-08-03 15:25:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628004330000|2021-08-03 15:25:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1628004360000|2021-08-03 15:26:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628004370000|2021-08-03 15:26:10|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|5
1628004390000|2021-08-03 15:26:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628004420000|2021-08-03 15:27:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628004430000|2021-08-03 15:27:10|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|5
1628004450000|2021-08-03 15:27:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1628004460000|2021-08-03 15:27:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628004470000|2021-08-03 15:27:50|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1628004480000|2021-08-03 15:28:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628004490000|2021-08-03 15:28:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1628004500000|2021-08-03 15:28:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1628004510000|2021-08-03 15:28:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628004520000|2021-08-03 15:28:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1628004540000|2021-08-03 15:29:00|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|3
1628004550000|2021-08-03 15:29:10|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|5
1628004560000|2021-08-03 15:29:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628004570000|2021-08-03 15:29:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628004590000|2021-08-03 15:29:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628004610000|2021-08-03 15:30:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1628004640000|2021-08-03 15:30:40|2968|2962|2967.5|2961.5|2968|2962|2967.3|2961.3|4
1628004650000|2021-08-03 15:30:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628004660000|2021-08-03 15:31:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628004670000|2021-08-03 15:31:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1628004680000|2021-08-03 15:31:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628004690000|2021-08-03 15:31:30|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1628004700000|2021-08-03 15:31:40|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1628004710000|2021-08-03 15:31:50|2966.8|2960.8|2969|2963|2969|2963|2966.5|2960.5|3
1628004720000|2021-08-03 15:32:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628004730000|2021-08-03 15:32:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|5
1628004740000|2021-08-03 15:32:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1628004750000|2021-08-03 15:32:30|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|8
1628004760000|2021-08-03 15:32:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|5
1628004770000|2021-08-03 15:32:50|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1628004780000|2021-08-03 15:33:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1628004790000|2021-08-03 15:33:10|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|6
1628004810000|2021-08-03 15:33:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1628004820000|2021-08-03 15:33:40|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|4
1628004830000|2021-08-03 15:33:50|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1628004880000|2021-08-03 15:34:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1628004910000|2021-08-03 15:35:10|2968|2962|2969|2963|2969.3|2963.3|2968|2962|4
1628004920000|2021-08-03 15:35:20|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1628004930000|2021-08-03 15:35:30|2967.8|2961.8|2968|2962|2968.5|2962.5|2967.5|2961.5|7
1628004940000|2021-08-03 15:35:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1628004950000|2021-08-03 15:35:50|2968|2962|2968|2962|2968.3|2962.3|2968|2962|5
1628004960000|2021-08-03 15:36:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|5
1628004970000|2021-08-03 15:36:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628004980000|2021-08-03 15:36:20|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1628004990000|2021-08-03 15:36:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1628005000000|2021-08-03 15:36:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628005010000|2021-08-03 15:36:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1628005020000|2021-08-03 15:37:00|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|4
1628005040000|2021-08-03 15:37:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628005050000|2021-08-03 15:37:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1628005110000|2021-08-03 15:38:30|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1628005120000|2021-08-03 15:38:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1628005140000|2021-08-03 15:39:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1628005150000|2021-08-03 15:39:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1628005160000|2021-08-03 15:39:20|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1628005170000|2021-08-03 15:39:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628005210000|2021-08-03 15:40:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628005230000|2021-08-03 15:40:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628005250000|2021-08-03 15:40:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628005310000|2021-08-03 15:41:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1628005320000|2021-08-03 15:42:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628005330000|2021-08-03 15:42:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628005340000|2021-08-03 15:42:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628005350000|2021-08-03 15:42:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628005360000|2021-08-03 15:42:40|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1628005370000|2021-08-03 15:42:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628005410000|2021-08-03 15:43:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1628005430000|2021-08-03 15:43:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628005440000|2021-08-03 15:44:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628005490000|2021-08-03 15:44:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628005500000|2021-08-03 15:45:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|4
1628005520000|2021-08-03 15:45:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628005530000|2021-08-03 15:45:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1628005540000|2021-08-03 15:45:40|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628005580000|2021-08-03 15:46:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1628005620000|2021-08-03 15:47:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1628005630000|2021-08-03 15:47:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628005640000|2021-08-03 15:47:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628005650000|2021-08-03 15:47:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628005670000|2021-08-03 15:47:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1628005680000|2021-08-03 15:48:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628005690000|2021-08-03 15:48:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628005700000|2021-08-03 15:48:20|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1628005710000|2021-08-03 15:48:30|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628005720000|2021-08-03 15:48:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|4
1628005730000|2021-08-03 15:48:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628005760000|2021-08-03 15:49:20|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1628005810000|2021-08-03 15:50:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1628005820000|2021-08-03 15:50:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1628005830000|2021-08-03 15:50:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628005860000|2021-08-03 15:51:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628005870000|2021-08-03 15:51:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628005900000|2021-08-03 15:51:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628005910000|2021-08-03 15:51:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1628005930000|2021-08-03 15:52:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1628005940000|2021-08-03 15:52:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628005950000|2021-08-03 15:52:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628006010000|2021-08-03 15:53:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628006050000|2021-08-03 15:54:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1628006080000|2021-08-03 15:54:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628006150000|2021-08-03 15:55:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628006200000|2021-08-03 15:56:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628006390000|2021-08-03 15:59:50|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1628006410000|2021-08-03 16:00:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1628006500000|2021-08-03 16:01:40|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1628006510000|2021-08-03 16:01:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1628006520000|2021-08-03 16:02:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628006530000|2021-08-03 16:02:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628006550000|2021-08-03 16:02:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628006620000|2021-08-03 16:03:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1628006630000|2021-08-03 16:03:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628006650000|2021-08-03 16:04:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628006670000|2021-08-03 16:04:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628006680000|2021-08-03 16:04:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1628006720000|2021-08-03 16:05:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1628006730000|2021-08-03 16:05:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628006740000|2021-08-03 16:05:40|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1628006760000|2021-08-03 16:06:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628006770000|2021-08-03 16:06:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628006780000|2021-08-03 16:06:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628006860000|2021-08-03 16:07:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1628006910000|2021-08-03 16:08:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|6
1628006930000|2021-08-03 16:08:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628006950000|2021-08-03 16:09:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628007020000|2021-08-03 16:10:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628007030000|2021-08-03 16:10:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628007040000|2021-08-03 16:10:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1628007080000|2021-08-03 16:11:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628007150000|2021-08-03 16:12:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628007210000|2021-08-03 16:13:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628007220000|2021-08-03 16:13:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628007230000|2021-08-03 16:13:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1628007240000|2021-08-03 16:14:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628007250000|2021-08-03 16:14:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628007290000|2021-08-03 16:14:50|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|3
1628007300000|2021-08-03 16:15:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628007310000|2021-08-03 16:15:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628007320000|2021-08-03 16:15:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1628007330000|2021-08-03 16:15:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628007350000|2021-08-03 16:15:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628007360000|2021-08-03 16:16:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628007370000|2021-08-03 16:16:10|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|3
1628007380000|2021-08-03 16:16:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1628007510000|2021-08-03 16:18:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1628007590000|2021-08-03 16:19:50|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1628007940000|2021-08-03 16:25:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628007970000|2021-08-03 16:26:10|2974.8|2968.8|2976|2970|2976.3|2970.3|2974.8|2968.8|4
1628007980000|2021-08-03 16:26:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|4
1628008000000|2021-08-03 16:26:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1628008130000|2021-08-03 16:28:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628008150000|2021-08-03 16:29:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628008160000|2021-08-03 16:29:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1628008190000|2021-08-03 16:29:50|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1628008200000|2021-08-03 16:30:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1628008210000|2021-08-03 16:30:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628008220000|2021-08-03 16:30:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1628008230000|2021-08-03 16:30:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1628008370000|2021-08-03 16:32:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628008380000|2021-08-03 16:33:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1628008420000|2021-08-03 16:33:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628008620000|2021-08-03 16:37:00|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|2
1628008640000|2021-08-03 16:37:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628008660000|2021-08-03 16:37:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628008710000|2021-08-03 16:38:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1628008810000|2021-08-03 16:40:10|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1628008900000|2021-08-03 16:41:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978|2972|4
1628008920000|2021-08-03 16:42:00|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1628009050000|2021-08-03 16:44:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628009060000|2021-08-03 16:44:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628009080000|2021-08-03 16:44:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1628009280000|2021-08-03 16:48:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628009460000|2021-08-03 16:51:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628009540000|2021-08-03 16:52:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628009600000|2021-08-03 16:53:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628009620000|2021-08-03 16:53:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628009640000|2021-08-03 16:54:00|2977.3|2971.3|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1628009650000|2021-08-03 16:54:10|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1628009670000|2021-08-03 16:54:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628009700000|2021-08-03 16:55:00|2976.5|2970.5|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|3
1628009720000|2021-08-03 16:55:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|3
1628009790000|2021-08-03 16:56:30|2976.6|2970.6|2977.4|2971.4|2977.4|2971.4|2976.6|2970.6|4
1628009880000|2021-08-03 16:58:00|2976.9|2970.9|2975.6|2969.6|2977.1|2971.1|2975.6|2969.6|5
1628009940000|2021-08-03 16:59:00|2975.9|2969.9|2975.6|2969.6|2975.9|2969.9|2975.6|2969.6|2
1628035320000|2021-08-04 00:02:00|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|3
1628035370000|2021-08-04 00:02:50|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1628035430000|2021-08-04 00:03:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|4
1628035440000|2021-08-04 00:04:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628035450000|2021-08-04 00:04:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628035550000|2021-08-04 00:05:50|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|2
1628035560000|2021-08-04 00:06:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628035620000|2021-08-04 00:07:00|2980.1|2974.1|2979.5|2973.5|2980.1|2974.1|2979.5|2973.5|2
1628035640000|2021-08-04 00:07:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628035670000|2021-08-04 00:07:50|2979|2973|2978.4|2972.4|2979|2973|2978.4|2972.4|2
1628035860000|2021-08-04 00:11:00|2979.1|2973.1|2978|2972|2979.1|2973.1|2978|2972|3
1628035920000|2021-08-04 00:12:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628036100000|2021-08-04 00:15:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628036110000|2021-08-04 00:15:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628036400000|2021-08-04 00:20:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628036520000|2021-08-04 00:22:00|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|4
1628036590000|2021-08-04 00:23:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1628036600000|2021-08-04 00:23:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628036660000|2021-08-04 00:24:20|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1628037290000|2021-08-04 00:34:50|2977.6|2971.6|2978.4|2972.4|2978.4|2972.4|2977.6|2971.6|2
1628037300000|2021-08-04 00:35:00|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1628037360000|2021-08-04 00:36:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1628037690000|2021-08-04 00:41:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628037740000|2021-08-04 00:42:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628037780000|2021-08-04 00:43:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628037840000|2021-08-04 00:44:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628037950000|2021-08-04 00:45:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628038770000|2021-08-04 00:59:30|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628038800000|2021-08-04 01:00:00|2978.1|2972.1|2972.8|2966.8|2978.1|2972.1|2972.8|2966.8|16
1628038810000|2021-08-04 01:00:10|2973|2967|2973|2967|2973.5|2967.5|2973|2967|8
1628038820000|2021-08-04 01:00:20|2973.1|2967.1|2973.1|2967.1|2973.4|2967.4|2973|2967|9
1628038830000|2021-08-04 01:00:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|6
1628038840000|2021-08-04 01:00:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973|2967|5
1628038850000|2021-08-04 01:00:50|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|8
1628038860000|2021-08-04 01:01:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1628038870000|2021-08-04 01:01:10|2973|2967|2972.8|2966.8|2973.1|2967.1|2972.8|2966.8|9
1628038880000|2021-08-04 01:01:20|2973|2967|2973.9|2967.9|2973.9|2967.9|2973|2967|4
1628038890000|2021-08-04 01:01:30|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|3
1628038900000|2021-08-04 01:01:40|2974.5|2968.5|2975.4|2969.4|2975.4|2969.4|2973.9|2967.9|9
1628038910000|2021-08-04 01:01:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|6
1628038920000|2021-08-04 01:02:00|2975|2969|2974.3|2968.3|2975|2969|2974|2968|10
1628038930000|2021-08-04 01:02:10|2974|2968|2972.8|2966.8|2974|2968|2972.8|2966.8|4
1628038940000|2021-08-04 01:02:20|2973|2967|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|6
1628038950000|2021-08-04 01:02:30|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1628038960000|2021-08-04 01:02:40|2972.9|2966.9|2972.5|2966.5|2972.9|2966.9|2972.5|2966.5|5
1628038970000|2021-08-04 01:02:50|2972.6|2966.6|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|6
1628038980000|2021-08-04 01:03:00|2972.8|2966.8|2973|2967|2973|2967|2972.5|2966.5|4
1628039000000|2021-08-04 01:03:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628039020000|2021-08-04 01:03:40|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|3
1628039030000|2021-08-04 01:03:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1628039040000|2021-08-04 01:04:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1628039060000|2021-08-04 01:04:20|2972.4|2966.4|2973|2967|2973|2967|2972.3|2966.3|5
1628039070000|2021-08-04 01:04:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1628039080000|2021-08-04 01:04:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1628039100000|2021-08-04 01:05:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628039110000|2021-08-04 01:05:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628039150000|2021-08-04 01:05:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|8
1628039160000|2021-08-04 01:06:00|2972.9|2966.9|2972.8|2966.8|2973|2967|2972.8|2966.8|8
1628039170000|2021-08-04 01:06:10|2973|2967|2972.3|2966.3|2973|2967|2971.8|2965.8|6
1628039180000|2021-08-04 01:06:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628039190000|2021-08-04 01:06:30|2972.6|2966.6|2973|2967|2973|2967|2972.6|2966.6|2
1628039210000|2021-08-04 01:06:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628039240000|2021-08-04 01:07:20|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1628039250000|2021-08-04 01:07:30|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1628039260000|2021-08-04 01:07:40|2975|2969|2975|2969|2975|2969|2974.8|2968.8|7
1628039270000|2021-08-04 01:07:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1628039280000|2021-08-04 01:08:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628039290000|2021-08-04 01:08:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628039300000|2021-08-04 01:08:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1628039330000|2021-08-04 01:08:50|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1628039340000|2021-08-04 01:09:00|2975.1|2969.1|2974.9|2968.9|2975.1|2969.1|2974.9|2968.9|2
1628039350000|2021-08-04 01:09:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628039360000|2021-08-04 01:09:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1628039380000|2021-08-04 01:09:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628039400000|2021-08-04 01:10:00|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|4
1628039410000|2021-08-04 01:10:10|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|3
1628039430000|2021-08-04 01:10:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628039470000|2021-08-04 01:11:10|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1628039480000|2021-08-04 01:11:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1628039490000|2021-08-04 01:11:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1628039500000|2021-08-04 01:11:40|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1628039510000|2021-08-04 01:11:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628039540000|2021-08-04 01:12:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628039550000|2021-08-04 01:12:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628039560000|2021-08-04 01:12:40|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|8
1628039580000|2021-08-04 01:13:00|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1628039590000|2021-08-04 01:13:10|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628039610000|2021-08-04 01:13:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628039620000|2021-08-04 01:13:40|2974.5|2968.5|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|3
1628039650000|2021-08-04 01:14:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1628039660000|2021-08-04 01:14:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628039680000|2021-08-04 01:14:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628039690000|2021-08-04 01:14:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|4
1628039720000|2021-08-04 01:15:20|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1628039740000|2021-08-04 01:15:40|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1628039760000|2021-08-04 01:16:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1628039800000|2021-08-04 01:16:40|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1628039810000|2021-08-04 01:16:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1628039820000|2021-08-04 01:17:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628039830000|2021-08-04 01:17:10|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1628039840000|2021-08-04 01:17:20|2972.8|2966.8|2972.8|2966.8|2972.9|2966.9|2972.8|2966.8|3
1628039850000|2021-08-04 01:17:30|2973|2967|2972.9|2966.9|2973|2967|2972.8|2966.8|3
1628039860000|2021-08-04 01:17:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628039880000|2021-08-04 01:18:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1628039890000|2021-08-04 01:18:10|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.8|2966.8|2
1628039930000|2021-08-04 01:18:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628039940000|2021-08-04 01:19:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628039950000|2021-08-04 01:19:10|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1628039980000|2021-08-04 01:19:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628039990000|2021-08-04 01:19:50|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1628040000000|2021-08-04 01:20:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.1|2967.1|5
1628040010000|2021-08-04 01:20:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1628040020000|2021-08-04 01:20:20|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|4
1628040050000|2021-08-04 01:20:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628040060000|2021-08-04 01:21:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628040080000|2021-08-04 01:21:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1628040110000|2021-08-04 01:21:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628040140000|2021-08-04 01:22:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1628040150000|2021-08-04 01:22:30|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1628040160000|2021-08-04 01:22:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|4
1628040180000|2021-08-04 01:23:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628040190000|2021-08-04 01:23:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628040200000|2021-08-04 01:23:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628040210000|2021-08-04 01:23:30|2976|2970|2975.5|2969.5|2976|2970|2975|2969|4
1628040260000|2021-08-04 01:24:20|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.1|2968.1|6
1628040280000|2021-08-04 01:24:40|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1628040290000|2021-08-04 01:24:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628040310000|2021-08-04 01:25:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1628040320000|2021-08-04 01:25:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1628040340000|2021-08-04 01:25:40|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1628040350000|2021-08-04 01:25:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628040360000|2021-08-04 01:26:00|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628040370000|2021-08-04 01:26:10|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.4|2967.4|6
1628040400000|2021-08-04 01:26:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1628040410000|2021-08-04 01:26:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628040420000|2021-08-04 01:27:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1628040440000|2021-08-04 01:27:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1628040450000|2021-08-04 01:27:30|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1628041360000|2021-08-04 01:42:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628041370000|2021-08-04 01:42:50|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1628041380000|2021-08-04 01:43:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628041390000|2021-08-04 01:43:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1628041400000|2021-08-04 01:43:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628041410000|2021-08-04 01:43:30|2971|2965|2971.1|2965.1|2971.4|2965.4|2971|2965|3
1628041420000|2021-08-04 01:43:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628041430000|2021-08-04 01:43:50|2971|2965|2970.9|2964.9|2971|2965|2970.9|2964.9|2
1628041440000|2021-08-04 01:44:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1628041450000|2021-08-04 01:44:10|2970.9|2964.9|2970.9|2964.9|2971|2965|2970.9|2964.9|3
1628041460000|2021-08-04 01:44:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628041470000|2021-08-04 01:44:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628041480000|2021-08-04 01:44:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1628041490000|2021-08-04 01:44:50|2970.8|2964.8|2970.4|2964.4|2970.8|2964.8|2970.4|2964.4|3
1628041500000|2021-08-04 01:45:00|2970|2964|2969.9|2963.9|2970.1|2964.1|2969.8|2963.8|4
1628041510000|2021-08-04 01:45:10|2970|2964|2970.4|2964.4|2970.4|2964.4|2970|2964|2
1628041520000|2021-08-04 01:45:20|2970.5|2964.5|2971.1|2965.1|2971.3|2965.3|2970.5|2964.5|3
1628041530000|2021-08-04 01:45:30|2971.4|2965.4|2972|2966|2972.3|2966.3|2971.4|2965.4|3
1628041540000|2021-08-04 01:45:40|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1628041560000|2021-08-04 01:46:00|2971.9|2965.9|2971.9|2965.9|2972|2966|2971.9|2965.9|3
1628041570000|2021-08-04 01:46:10|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1628041580000|2021-08-04 01:46:20|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|2
1628041610000|2021-08-04 01:46:50|2972.9|2966.9|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|5
1628041620000|2021-08-04 01:47:00|2973.1|2967.1|2972.8|2966.8|2973.1|2967.1|2972.8|2966.8|2
1628041640000|2021-08-04 01:47:20|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|7
1628041650000|2021-08-04 01:47:30|2972|2966|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|4
1628041670000|2021-08-04 01:47:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.1|2966.1|5
1628041680000|2021-08-04 01:48:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1628041700000|2021-08-04 01:48:20|2972.3|2966.3|2972.1|2966.1|2972.3|2966.3|2971.8|2965.8|4
1628041720000|2021-08-04 01:48:40|2971.9|2965.9|2972|2966|2972|2966|2971.5|2965.5|6
1628041730000|2021-08-04 01:48:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1628041740000|2021-08-04 01:49:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1628041770000|2021-08-04 01:49:30|2972.3|2966.3|2972.6|2966.6|2972.6|2966.6|2972.3|2966.3|2
1628041790000|2021-08-04 01:49:50|2972.9|2966.9|2973|2967|2973|2967|2972.9|2966.9|2
1628041800000|2021-08-04 01:50:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1628041850000|2021-08-04 01:50:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1628041860000|2021-08-04 01:51:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628041870000|2021-08-04 01:51:10|2974|2968|2973.6|2967.6|2974|2968|2973.6|2967.6|2
1628041890000|2021-08-04 01:51:30|2974|2968|2973.9|2967.9|2974|2968|2973.9|2967.9|2
1628041910000|2021-08-04 01:51:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1628041920000|2021-08-04 01:52:00|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|5
1628041930000|2021-08-04 01:52:10|2973.9|2967.9|2974|2968|2974|2968|2973.8|2967.8|4
1628041940000|2021-08-04 01:52:20|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1628041950000|2021-08-04 01:52:30|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|3
1628041970000|2021-08-04 01:52:50|2974.3|2968.3|2975.1|2969.1|2975.1|2969.1|2974.3|2968.3|3
1628041980000|2021-08-04 01:53:00|2975.4|2969.4|2975.8|2969.8|2976|2970|2975.4|2969.4|10
1628041990000|2021-08-04 01:53:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1628042000000|2021-08-04 01:53:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628042040000|2021-08-04 01:54:00|2976.5|2970.5|2976.9|2970.9|2976.9|2970.9|2976.5|2970.5|2
1628042080000|2021-08-04 01:54:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1628042100000|2021-08-04 01:55:00|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|2
1628042110000|2021-08-04 01:55:10|2977.5|2971.5|2978.1|2972.1|2978.1|2972.1|2977.5|2971.5|4
1628042120000|2021-08-04 01:55:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628042140000|2021-08-04 01:55:40|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1628042150000|2021-08-04 01:55:50|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1628042160000|2021-08-04 01:56:00|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.5|2971.5|7
1628042170000|2021-08-04 01:56:10|2978|2972|2977.5|2971.5|2978|2972|2977.3|2971.3|6
1628042180000|2021-08-04 01:56:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1628042200000|2021-08-04 01:56:40|2977|2971|2976.8|2970.8|2977|2971|2976.5|2970.5|6
1628042210000|2021-08-04 01:56:50|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1628042220000|2021-08-04 01:57:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628042230000|2021-08-04 01:57:10|2977.4|2971.4|2977.3|2971.3|2977.4|2971.4|2977.3|2971.3|2
1628042240000|2021-08-04 01:57:20|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|2
1628042250000|2021-08-04 01:57:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628042260000|2021-08-04 01:57:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|5
1628042280000|2021-08-04 01:58:00|2978.1|2972.1|2977.3|2971.3|2978.1|2972.1|2977.3|2971.3|4
1628042290000|2021-08-04 01:58:10|2977.5|2971.5|2978|2972|2978.3|2972.3|2977.3|2971.3|5
1628042300000|2021-08-04 01:58:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|5
1628042310000|2021-08-04 01:58:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1628042320000|2021-08-04 01:58:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628042330000|2021-08-04 01:58:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1628042340000|2021-08-04 01:59:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628042350000|2021-08-04 01:59:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1628042360000|2021-08-04 01:59:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628042370000|2021-08-04 01:59:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628042390000|2021-08-04 01:59:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628042400000|2021-08-04 02:00:00|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.5|2971.5|7
1628042410000|2021-08-04 02:00:10|2977.5|2971.5|2977.6|2971.6|2977.8|2971.8|2977.5|2971.5|8
1628042420000|2021-08-04 02:00:20|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|5
1628042430000|2021-08-04 02:00:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1628042440000|2021-08-04 02:00:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628042450000|2021-08-04 02:00:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628042460000|2021-08-04 02:01:00|2978|2972|2978|2972|2978.3|2972.3|2978|2972|3
1628042470000|2021-08-04 02:01:10|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.5|2971.5|9
1628042480000|2021-08-04 02:01:20|2978|2972|2977.8|2971.8|2978|2972|2977.5|2971.5|4
1628042490000|2021-08-04 02:01:30|2978|2972|2977.8|2971.8|2978|2972|2977.5|2971.5|4
1628042500000|2021-08-04 02:01:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628042510000|2021-08-04 02:01:50|2978.3|2972.3|2978.6|2972.6|2978.8|2972.8|2978.3|2972.3|4
1628042520000|2021-08-04 02:02:00|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1628042540000|2021-08-04 02:02:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1628042550000|2021-08-04 02:02:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1628042560000|2021-08-04 02:02:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628042570000|2021-08-04 02:02:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628042580000|2021-08-04 02:03:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|4
1628042590000|2021-08-04 02:03:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628042600000|2021-08-04 02:03:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628042610000|2021-08-04 02:03:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628042620000|2021-08-04 02:03:40|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1628042650000|2021-08-04 02:04:10|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1628042660000|2021-08-04 02:04:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628042670000|2021-08-04 02:04:30|2979.5|2973.5|2980|2974|2981.1|2975.1|2979.5|2973.5|7
1628042680000|2021-08-04 02:04:40|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|4
1628042690000|2021-08-04 02:04:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979|2973|6
1628042700000|2021-08-04 02:05:00|2980|2974|2980.3|2974.3|2980.8|2974.8|2980|2974|5
1628042710000|2021-08-04 02:05:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980|2974|5
1628042720000|2021-08-04 02:05:20|2980|2974|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1628042740000|2021-08-04 02:05:40|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|4
1628042760000|2021-08-04 02:06:00|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1628042840000|2021-08-04 02:07:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|5
1628042850000|2021-08-04 02:07:30|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|5
1628042890000|2021-08-04 02:08:10|2979.5|2973.5|2979.8|2973.8|2980|2974|2979.5|2973.5|3
1628042900000|2021-08-04 02:08:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628042910000|2021-08-04 02:08:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628042960000|2021-08-04 02:09:20|2980.3|2974.3|2980|2974|2980.5|2974.5|2979.8|2973.8|12
1628042970000|2021-08-04 02:09:30|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1628042980000|2021-08-04 02:09:40|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|5
1628042990000|2021-08-04 02:09:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1628043000000|2021-08-04 02:10:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628043020000|2021-08-04 02:10:20|2979.5|2973.5|2979.8|2973.8|2980|2974|2979.5|2973.5|5
1628043030000|2021-08-04 02:10:30|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1628043040000|2021-08-04 02:10:40|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.3|2974.3|8
1628043110000|2021-08-04 02:11:50|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|5
1628043120000|2021-08-04 02:12:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|5
1628043130000|2021-08-04 02:12:10|2981.1|2975.1|2981|2975|2981.1|2975.1|2981|2975|2
1628043140000|2021-08-04 02:12:20|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|3
1628043150000|2021-08-04 02:12:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628043160000|2021-08-04 02:12:40|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|4
1628043170000|2021-08-04 02:12:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1628043190000|2021-08-04 02:13:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628043210000|2021-08-04 02:13:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628043270000|2021-08-04 02:14:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628043290000|2021-08-04 02:14:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628043350000|2021-08-04 02:15:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628043660000|2021-08-04 02:21:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628043720000|2021-08-04 02:22:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628044200000|2021-08-04 02:30:00|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1628044210000|2021-08-04 02:30:10|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628044220000|2021-08-04 02:30:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628044230000|2021-08-04 02:30:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628044240000|2021-08-04 02:30:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628044250000|2021-08-04 02:30:50|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|4
1628044260000|2021-08-04 02:31:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|5
1628044270000|2021-08-04 02:31:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|4
1628044280000|2021-08-04 02:31:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|5
1628044300000|2021-08-04 02:31:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628044310000|2021-08-04 02:31:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1628044320000|2021-08-04 02:32:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628044330000|2021-08-04 02:32:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628044350000|2021-08-04 02:32:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1628044370000|2021-08-04 02:32:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1628044380000|2021-08-04 02:33:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1628044390000|2021-08-04 02:33:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628044400000|2021-08-04 02:33:20|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|5
1628044410000|2021-08-04 02:33:30|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1628044420000|2021-08-04 02:33:40|2984|2978|2984|2978|2984|2978|2983.9|2977.9|3
1628044430000|2021-08-04 02:33:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1628044440000|2021-08-04 02:34:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1628044450000|2021-08-04 02:34:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|4
1628044480000|2021-08-04 02:34:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628044490000|2021-08-04 02:34:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628044500000|2021-08-04 02:35:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1628044510000|2021-08-04 02:35:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628044520000|2021-08-04 02:35:20|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|5
1628044540000|2021-08-04 02:35:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1628044550000|2021-08-04 02:35:50|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1628044560000|2021-08-04 02:36:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628044580000|2021-08-04 02:36:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628044630000|2021-08-04 02:37:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628044640000|2021-08-04 02:37:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628044660000|2021-08-04 02:37:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1628044670000|2021-08-04 02:37:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628044690000|2021-08-04 02:38:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628044720000|2021-08-04 02:38:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628044730000|2021-08-04 02:38:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628044740000|2021-08-04 02:39:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628044760000|2021-08-04 02:39:20|2983.5|2977.5|2983.1|2977.1|2983.5|2977.5|2983.1|2977.1|2
1628044770000|2021-08-04 02:39:30|2982.9|2976.9|2983|2977|2983.3|2977.3|2982.6|2976.6|7
1628044790000|2021-08-04 02:39:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1628044800000|2021-08-04 02:40:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1628044860000|2021-08-04 02:41:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628044870000|2021-08-04 02:41:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628044880000|2021-08-04 02:41:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628044890000|2021-08-04 02:41:30|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1628044910000|2021-08-04 02:41:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628044920000|2021-08-04 02:42:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628044930000|2021-08-04 02:42:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628045030000|2021-08-04 02:43:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628045050000|2021-08-04 02:44:10|2983|2977|2983.1|2977.1|2983.3|2977.3|2983|2977|3
1628045100000|2021-08-04 02:45:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628045120000|2021-08-04 02:45:20|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1628045130000|2021-08-04 02:45:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1628045140000|2021-08-04 02:45:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628045170000|2021-08-04 02:46:10|2984.8|2978.8|2985.3|2979.3|2985.6|2979.6|2984.5|2978.5|6
1628045180000|2021-08-04 02:46:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1628045190000|2021-08-04 02:46:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|4
1628045220000|2021-08-04 02:47:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628045230000|2021-08-04 02:47:10|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1628045240000|2021-08-04 02:47:20|2985|2979|2985|2979|2985|2979|2984.8|2978.8|7
1628045250000|2021-08-04 02:47:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628045260000|2021-08-04 02:47:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628045270000|2021-08-04 02:47:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628045280000|2021-08-04 02:48:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628045340000|2021-08-04 02:49:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628045350000|2021-08-04 02:49:10|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|5
1628045360000|2021-08-04 02:49:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628045380000|2021-08-04 02:49:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628045400000|2021-08-04 02:50:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628045410000|2021-08-04 02:50:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628045420000|2021-08-04 02:50:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1628045430000|2021-08-04 02:50:30|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|5
1628045440000|2021-08-04 02:50:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628045450000|2021-08-04 02:50:50|2982.5|2976.5|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|6
1628045470000|2021-08-04 02:51:10|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1628045490000|2021-08-04 02:51:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628045500000|2021-08-04 02:51:40|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|3
1628045510000|2021-08-04 02:51:50|2981.6|2975.6|2981.5|2975.5|2981.9|2975.9|2981.5|2975.5|3
1628045540000|2021-08-04 02:52:20|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1628045550000|2021-08-04 02:52:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628045560000|2021-08-04 02:52:40|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|5
1628045630000|2021-08-04 02:53:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1628045650000|2021-08-04 02:54:10|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|2
1628045670000|2021-08-04 02:54:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628045680000|2021-08-04 02:54:40|2982|2976|2981.9|2975.9|2982|2976|2981.4|2975.4|4
1628045700000|2021-08-04 02:55:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1628045710000|2021-08-04 02:55:10|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1628045720000|2021-08-04 02:55:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1628045760000|2021-08-04 02:56:00|2981.3|2975.3|2980.4|2974.4|2981.3|2975.3|2980.4|2974.4|2
1628045770000|2021-08-04 02:56:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|3
1628045890000|2021-08-04 02:58:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628045900000|2021-08-04 02:58:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628046120000|2021-08-04 03:02:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1628046130000|2021-08-04 03:02:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1628046150000|2021-08-04 03:02:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981|2975|4
1628046160000|2021-08-04 03:02:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1628046200000|2021-08-04 03:03:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1628046290000|2021-08-04 03:04:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628046300000|2021-08-04 03:05:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628046310000|2021-08-04 03:05:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|3
1628046490000|2021-08-04 03:08:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628046550000|2021-08-04 03:09:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628046560000|2021-08-04 03:09:20|2980|2974|2979.8|2973.8|2980|2974|2979.3|2973.3|4
1628046600000|2021-08-04 03:10:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628046610000|2021-08-04 03:10:10|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|4
1628046660000|2021-08-04 03:11:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628046680000|2021-08-04 03:11:20|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|3
1628046690000|2021-08-04 03:11:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628046960000|2021-08-04 03:16:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628046980000|2021-08-04 03:16:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628047060000|2021-08-04 03:17:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628047090000|2021-08-04 03:18:10|2980.5|2974.5|2980.1|2974.1|2980.5|2974.5|2980.1|2974.1|2
1628047100000|2021-08-04 03:18:20|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|4
1628047110000|2021-08-04 03:18:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628047130000|2021-08-04 03:18:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628047140000|2021-08-04 03:19:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628047150000|2021-08-04 03:19:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628047190000|2021-08-04 03:19:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1628047200000|2021-08-04 03:20:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628047210000|2021-08-04 03:20:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628047230000|2021-08-04 03:20:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628047250000|2021-08-04 03:20:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628047260000|2021-08-04 03:21:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628047270000|2021-08-04 03:21:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|4
1628047280000|2021-08-04 03:21:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628047290000|2021-08-04 03:21:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628047300000|2021-08-04 03:21:40|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|4
1628047310000|2021-08-04 03:21:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628047370000|2021-08-04 03:22:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628047410000|2021-08-04 03:23:30|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1628047430000|2021-08-04 03:23:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628047440000|2021-08-04 03:24:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628047450000|2021-08-04 03:24:10|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1628047470000|2021-08-04 03:24:30|2984.8|2978.8|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|6
1628047490000|2021-08-04 03:24:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628047500000|2021-08-04 03:25:00|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|5
1628047510000|2021-08-04 03:25:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628047520000|2021-08-04 03:25:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628047530000|2021-08-04 03:25:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628047550000|2021-08-04 03:25:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628047560000|2021-08-04 03:26:00|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|3
1628047570000|2021-08-04 03:26:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628047600000|2021-08-04 03:26:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1628047620000|2021-08-04 03:27:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628047630000|2021-08-04 03:27:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628047640000|2021-08-04 03:27:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628047690000|2021-08-04 03:28:10|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1628047700000|2021-08-04 03:28:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628047770000|2021-08-04 03:29:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1628047780000|2021-08-04 03:29:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628047800000|2021-08-04 03:30:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628047810000|2021-08-04 03:30:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628049530000|2021-08-04 03:58:50|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1628049600000|2021-08-04 04:00:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628049820000|2021-08-04 04:03:40|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1628050010000|2021-08-04 04:06:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628050050000|2021-08-04 04:07:30|2985.1|2979.1|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1628050150000|2021-08-04 04:09:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628050320000|2021-08-04 04:12:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628051300000|2021-08-04 04:28:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628051350000|2021-08-04 04:29:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628051430000|2021-08-04 04:30:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628051460000|2021-08-04 04:31:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628051470000|2021-08-04 04:31:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628051700000|2021-08-04 04:35:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1628051760000|2021-08-04 04:36:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628052330000|2021-08-04 04:45:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628052570000|2021-08-04 04:49:30|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628052580000|2021-08-04 04:49:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1628052960000|2021-08-04 04:56:00|2984.5|2978.5|2984.1|2978.1|2984.5|2978.5|2984|2978|3
1628053400000|2021-08-04 05:03:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628053730000|2021-08-04 05:08:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628053850000|2021-08-04 05:10:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628053860000|2021-08-04 05:11:00|2984.9|2978.9|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|2
1628053970000|2021-08-04 05:12:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628054030000|2021-08-04 05:13:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628054050000|2021-08-04 05:14:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628054620000|2021-08-04 05:23:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1628054670000|2021-08-04 05:24:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628054680000|2021-08-04 05:24:40|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1628054950000|2021-08-04 05:29:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1628055000000|2021-08-04 05:30:00|2982.3|2976.3|2983.8|2977.8|2984|2978|2982.3|2976.3|9
1628055020000|2021-08-04 05:30:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1628055040000|2021-08-04 05:30:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|4
1628055050000|2021-08-04 05:30:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1628055080000|2021-08-04 05:31:20|2984|2978|2983|2977|2984|2978|2983|2977|4
1628055090000|2021-08-04 05:31:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628055100000|2021-08-04 05:31:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1628055120000|2021-08-04 05:32:00|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628055150000|2021-08-04 05:32:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1628055170000|2021-08-04 05:32:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628055240000|2021-08-04 05:34:00|2983|2977|2982|2976|2983|2977|2981.8|2975.8|7
1628055280000|2021-08-04 05:34:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1628055290000|2021-08-04 05:34:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1628055360000|2021-08-04 05:36:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|6
1628055370000|2021-08-04 05:36:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|4
1628055380000|2021-08-04 05:36:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628055390000|2021-08-04 05:36:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628055420000|2021-08-04 05:37:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1628055430000|2021-08-04 05:37:10|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1628055460000|2021-08-04 05:37:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628055520000|2021-08-04 05:38:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628055530000|2021-08-04 05:38:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628055570000|2021-08-04 05:39:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628055580000|2021-08-04 05:39:40|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1628055610000|2021-08-04 05:40:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1628055620000|2021-08-04 05:40:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|4
1628055630000|2021-08-04 05:40:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628055730000|2021-08-04 05:42:10|2980.6|2974.6|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|4
1628055740000|2021-08-04 05:42:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628055750000|2021-08-04 05:42:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628055770000|2021-08-04 05:42:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.6|2974.6|3
1628055780000|2021-08-04 05:43:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628055800000|2021-08-04 05:43:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628055880000|2021-08-04 05:44:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1628055890000|2021-08-04 05:44:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|5
1628055900000|2021-08-04 05:45:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628055910000|2021-08-04 05:45:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628055970000|2021-08-04 05:46:10|2979.9|2973.9|2980|2974|2980|2974|2979.9|2973.9|2
1628055980000|2021-08-04 05:46:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628056010000|2021-08-04 05:46:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|3
1628056030000|2021-08-04 05:47:10|2981.4|2975.4|2981.5|2975.5|2981.5|2975.5|2981.4|2975.4|2
1628056050000|2021-08-04 05:47:30|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1628056080000|2021-08-04 05:48:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1628056090000|2021-08-04 05:48:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628056110000|2021-08-04 05:48:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628056120000|2021-08-04 05:48:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1628056150000|2021-08-04 05:49:10|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628056160000|2021-08-04 05:49:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1628056180000|2021-08-04 05:49:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628056200000|2021-08-04 05:50:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628056250000|2021-08-04 05:50:50|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1628056260000|2021-08-04 05:51:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628056310000|2021-08-04 05:51:50|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1628056320000|2021-08-04 05:52:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628056350000|2021-08-04 05:52:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1628056400000|2021-08-04 05:53:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|6
1628056430000|2021-08-04 05:53:50|2982.3|2976.3|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|3
1628056450000|2021-08-04 05:54:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1628056470000|2021-08-04 05:54:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628056580000|2021-08-04 05:56:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628056590000|2021-08-04 05:56:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628056610000|2021-08-04 05:56:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1628056630000|2021-08-04 05:57:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628056680000|2021-08-04 05:58:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628056690000|2021-08-04 05:58:10|2981.3|2975.3|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|4
1628056700000|2021-08-04 05:58:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628056720000|2021-08-04 05:58:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628056730000|2021-08-04 05:58:50|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1628056740000|2021-08-04 05:59:00|2980.4|2974.4|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|3
1628056770000|2021-08-04 05:59:30|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1628056790000|2021-08-04 05:59:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628056800000|2021-08-04 06:00:00|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1628056820000|2021-08-04 06:00:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1628056830000|2021-08-04 06:00:30|2981|2975|2980.8|2974.8|2981.4|2975.4|2980.8|2974.8|7
1628056840000|2021-08-04 06:00:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1628056850000|2021-08-04 06:00:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628056910000|2021-08-04 06:01:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628056920000|2021-08-04 06:02:00|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|5
1628056930000|2021-08-04 06:02:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1628056950000|2021-08-04 06:02:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|6
1628056960000|2021-08-04 06:02:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|4
1628056970000|2021-08-04 06:02:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1628057010000|2021-08-04 06:03:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628057030000|2021-08-04 06:03:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628057040000|2021-08-04 06:04:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628057070000|2021-08-04 06:04:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628057100000|2021-08-04 06:05:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|4
1628057110000|2021-08-04 06:05:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628057130000|2021-08-04 06:05:30|2979.6|2973.6|2980|2974|2980|2974|2979.6|2973.6|2
1628057140000|2021-08-04 06:05:40|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1628057210000|2021-08-04 06:06:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628057230000|2021-08-04 06:07:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628057270000|2021-08-04 06:07:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628057280000|2021-08-04 06:08:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628057290000|2021-08-04 06:08:10|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1628057310000|2021-08-04 06:08:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628057360000|2021-08-04 06:09:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628057470000|2021-08-04 06:11:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1628057570000|2021-08-04 06:12:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628057580000|2021-08-04 06:13:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628057680000|2021-08-04 06:14:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628057700000|2021-08-04 06:15:00|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628057710000|2021-08-04 06:15:10|2980.4|2974.4|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|2
1628057730000|2021-08-04 06:15:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628057760000|2021-08-04 06:16:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628057800000|2021-08-04 06:16:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1628057850000|2021-08-04 06:17:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628057900000|2021-08-04 06:18:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628057950000|2021-08-04 06:19:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628057970000|2021-08-04 06:19:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628058030000|2021-08-04 06:20:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628058200000|2021-08-04 06:23:20|2980|2974|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|3
1628058210000|2021-08-04 06:23:30|2979.8|2973.8|2980.4|2974.4|2980.4|2974.4|2979.8|2973.8|2
1628058220000|2021-08-04 06:23:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628058300000|2021-08-04 06:25:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628058320000|2021-08-04 06:25:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628058410000|2021-08-04 06:26:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1628058480000|2021-08-04 06:28:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628058620000|2021-08-04 06:30:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628058630000|2021-08-04 06:30:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628058660000|2021-08-04 06:31:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628058670000|2021-08-04 06:31:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628058680000|2021-08-04 06:31:20|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1628058750000|2021-08-04 06:32:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628058760000|2021-08-04 06:32:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628058770000|2021-08-04 06:32:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628058780000|2021-08-04 06:33:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|4
1628058870000|2021-08-04 06:34:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628058880000|2021-08-04 06:34:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628058890000|2021-08-04 06:34:50|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628058940000|2021-08-04 06:35:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1628058960000|2021-08-04 06:36:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1628059050000|2021-08-04 06:37:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1628059070000|2021-08-04 06:37:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628059230000|2021-08-04 06:40:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628059250000|2021-08-04 06:40:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1628059270000|2021-08-04 06:41:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1628059310000|2021-08-04 06:41:50|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|2
1628059330000|2021-08-04 06:42:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628059340000|2021-08-04 06:42:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628059360000|2021-08-04 06:42:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628059370000|2021-08-04 06:42:50|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2979.8|2973.8|4
1628059410000|2021-08-04 06:43:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628059430000|2021-08-04 06:43:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1628059490000|2021-08-04 06:44:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1628059520000|2021-08-04 06:45:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628059530000|2021-08-04 06:45:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628059540000|2021-08-04 06:45:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1628059550000|2021-08-04 06:45:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628059600000|2021-08-04 06:46:40|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1628059610000|2021-08-04 06:46:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628059750000|2021-08-04 06:49:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628059760000|2021-08-04 06:49:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628059780000|2021-08-04 06:49:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628059820000|2021-08-04 06:50:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628059840000|2021-08-04 06:50:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628059890000|2021-08-04 06:51:30|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|4
1628059920000|2021-08-04 06:52:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628059930000|2021-08-04 06:52:10|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|6
1628059940000|2021-08-04 06:52:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|7
1628059950000|2021-08-04 06:52:30|2977.3|2971.3|2977.1|2971.1|2977.3|2971.3|2977|2971|3
1628059960000|2021-08-04 06:52:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1628059970000|2021-08-04 06:52:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628060030000|2021-08-04 06:53:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628060040000|2021-08-04 06:54:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|4
1628060050000|2021-08-04 06:54:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1628060090000|2021-08-04 06:54:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1628060100000|2021-08-04 06:55:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628060120000|2021-08-04 06:55:20|2977.9|2971.9|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|2
1628060130000|2021-08-04 06:55:30|2978|2972|2978|2972|2978|2972|2977.8|2971.8|5
1628060140000|2021-08-04 06:55:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628060150000|2021-08-04 06:55:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628060160000|2021-08-04 06:56:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628060170000|2021-08-04 06:56:10|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.3|2971.3|6
1628060180000|2021-08-04 06:56:20|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1628060190000|2021-08-04 06:56:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628060200000|2021-08-04 06:56:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628060210000|2021-08-04 06:56:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628060220000|2021-08-04 06:57:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628060230000|2021-08-04 06:57:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628060260000|2021-08-04 06:57:40|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1628060270000|2021-08-04 06:57:50|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1628060280000|2021-08-04 06:58:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628060290000|2021-08-04 06:58:10|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1628060300000|2021-08-04 06:58:20|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1628060310000|2021-08-04 06:58:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1628060320000|2021-08-04 06:58:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1628060330000|2021-08-04 06:58:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628060360000|2021-08-04 06:59:20|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|2
1628060370000|2021-08-04 06:59:30|2977.8|2971.8|2977.6|2971.6|2977.8|2971.8|2977.6|2971.6|2
1628060390000|2021-08-04 06:59:50|2977.4|2971.4|2976.6|2970.6|2977.4|2971.4|2976.6|2970.6|6
1628060400000|2021-08-04 07:00:00|2976.1|2970.1|2981.4|2975.4|2981.6|2975.6|2976.1|2970.1|7
1628060410000|2021-08-04 07:00:10|2981.6|2975.6|2981.8|2975.8|2981.9|2975.9|2981.6|2975.6|3
1628060420000|2021-08-04 07:00:20|2981|2975|2979.6|2973.6|2981.3|2975.3|2979.6|2973.6|6
1628060430000|2021-08-04 07:00:30|2979.9|2973.9|2980.4|2974.4|2980.4|2974.4|2979.9|2973.9|3
1628060440000|2021-08-04 07:00:40|2980.5|2974.5|2979.3|2973.3|2980.5|2974.5|2979.3|2973.3|4
1628060450000|2021-08-04 07:00:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628060510000|2021-08-04 07:01:50|2980|2974|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1628060530000|2021-08-04 07:02:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628060570000|2021-08-04 07:02:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628060580000|2021-08-04 07:03:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1628060600000|2021-08-04 07:03:20|2979.5|2973.5|2980.8|2974.8|2980.8|2974.8|2979.5|2973.5|3
1628060610000|2021-08-04 07:03:30|2980.5|2974.5|2980.1|2974.1|2980.5|2974.5|2980|2974|4
1628060620000|2021-08-04 07:03:40|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1628060640000|2021-08-04 07:04:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1628060650000|2021-08-04 07:04:10|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|2
1628060700000|2021-08-04 07:05:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628060720000|2021-08-04 07:05:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628060750000|2021-08-04 07:05:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628060820000|2021-08-04 07:07:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628061010000|2021-08-04 07:10:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628061030000|2021-08-04 07:10:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628061050000|2021-08-04 07:10:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628061130000|2021-08-04 07:12:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628061180000|2021-08-04 07:13:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1628061220000|2021-08-04 07:13:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628061240000|2021-08-04 07:14:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628061330000|2021-08-04 07:15:30|2977.5|2971.5|2976.9|2970.9|2977.5|2971.5|2976.9|2970.9|2
1628061340000|2021-08-04 07:15:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1628061380000|2021-08-04 07:16:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628061410000|2021-08-04 07:16:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628061540000|2021-08-04 07:19:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1628061550000|2021-08-04 07:19:10|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.6|2968.6|3
1628061570000|2021-08-04 07:19:30|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2974.1|2968.1|2
1628061590000|2021-08-04 07:19:50|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2972.9|2966.9|3
1628061600000|2021-08-04 07:20:00|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628061620000|2021-08-04 07:20:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1628061630000|2021-08-04 07:20:30|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1628061640000|2021-08-04 07:20:40|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|2
1628061650000|2021-08-04 07:20:50|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1628061660000|2021-08-04 07:21:00|2971.6|2965.6|2971|2965|2971.6|2965.6|2971|2965|3
1628061700000|2021-08-04 07:21:40|2971.4|2965.4|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|2
1628061710000|2021-08-04 07:21:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628061820000|2021-08-04 07:23:40|2972.8|2966.8|2972.4|2966.4|2973.6|2967.6|2972.4|2966.4|4
1628061840000|2021-08-04 07:24:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1628061850000|2021-08-04 07:24:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628061890000|2021-08-04 07:24:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628061900000|2021-08-04 07:25:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628061930000|2021-08-04 07:25:30|2973.3|2967.3|2975|2969|2975|2969|2973.3|2967.3|2
1628061950000|2021-08-04 07:25:50|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|4
1628061960000|2021-08-04 07:26:00|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1628062000000|2021-08-04 07:26:40|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|3
1628062060000|2021-08-04 07:27:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1628062090000|2021-08-04 07:28:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628062110000|2021-08-04 07:28:30|2975.5|2969.5|2975.5|2969.5|2976.4|2970.4|2975.5|2969.5|5
1628062120000|2021-08-04 07:28:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628062130000|2021-08-04 07:28:50|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|2
1628062140000|2021-08-04 07:29:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628062170000|2021-08-04 07:29:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1628062180000|2021-08-04 07:29:40|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|3
1628062190000|2021-08-04 07:29:50|2978|2972|2977|2971|2978|2972|2977|2971|2
1628062200000|2021-08-04 07:30:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1628062220000|2021-08-04 07:30:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628062260000|2021-08-04 07:31:00|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1628062280000|2021-08-04 07:31:20|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|3
1628062310000|2021-08-04 07:31:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628062350000|2021-08-04 07:32:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628062370000|2021-08-04 07:32:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1628062380000|2021-08-04 07:33:00|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1628062390000|2021-08-04 07:33:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628062400000|2021-08-04 07:33:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628062420000|2021-08-04 07:33:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628062430000|2021-08-04 07:33:50|2977.3|2971.3|2977.1|2971.1|2977.3|2971.3|2977.1|2971.1|2
1628062460000|2021-08-04 07:34:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1628062470000|2021-08-04 07:34:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628062480000|2021-08-04 07:34:40|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1628062490000|2021-08-04 07:34:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1628062530000|2021-08-04 07:35:30|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1628062550000|2021-08-04 07:35:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628062560000|2021-08-04 07:36:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628062680000|2021-08-04 07:38:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1628062750000|2021-08-04 07:39:10|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1628062800000|2021-08-04 07:40:00|2975.1|2969.1|2975|2969|2975.1|2969.1|2975|2969|2
1628062810000|2021-08-04 07:40:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1628062840000|2021-08-04 07:40:40|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|3
1628062850000|2021-08-04 07:40:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1628062870000|2021-08-04 07:41:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628062880000|2021-08-04 07:41:20|2976.1|2970.1|2975.6|2969.6|2976.3|2970.3|2975.6|2969.6|4
1628062900000|2021-08-04 07:41:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1628062910000|2021-08-04 07:41:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628062950000|2021-08-04 07:42:30|2976.3|2970.3|2978.5|2972.5|2978.5|2972.5|2976.3|2970.3|4
1628062960000|2021-08-04 07:42:40|2979.3|2973.3|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|2
1628062970000|2021-08-04 07:42:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628062980000|2021-08-04 07:43:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628063000000|2021-08-04 07:43:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628063010000|2021-08-04 07:43:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628063030000|2021-08-04 07:43:50|2977.6|2971.6|2977.3|2971.3|2977.6|2971.6|2977.3|2971.3|2
1628063050000|2021-08-04 07:44:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1628063080000|2021-08-04 07:44:40|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1628063090000|2021-08-04 07:44:50|2976.4|2970.4|2977.3|2971.3|2977.3|2971.3|2976.4|2970.4|2
1628063130000|2021-08-04 07:45:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1628063220000|2021-08-04 07:47:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628063240000|2021-08-04 07:47:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628063320000|2021-08-04 07:48:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628063370000|2021-08-04 07:49:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628063390000|2021-08-04 07:49:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628063410000|2021-08-04 07:50:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628063420000|2021-08-04 07:50:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1628063470000|2021-08-04 07:51:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1628063520000|2021-08-04 07:52:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628063530000|2021-08-04 07:52:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628063580000|2021-08-04 07:53:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1628063590000|2021-08-04 07:53:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1628063650000|2021-08-04 07:54:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628063700000|2021-08-04 07:55:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628063760000|2021-08-04 07:56:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1628063790000|2021-08-04 07:56:30|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1628063800000|2021-08-04 07:56:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628063810000|2021-08-04 07:56:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1628063970000|2021-08-04 07:59:30|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|2
1628063980000|2021-08-04 07:59:40|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|2
1628064030000|2021-08-04 08:00:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1628064040000|2021-08-04 08:00:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628064050000|2021-08-04 08:00:50|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628064100000|2021-08-04 08:01:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628064110000|2021-08-04 08:01:50|2976.4|2970.4|2976.8|2970.8|2976.8|2970.8|2976.4|2970.4|2
1628064120000|2021-08-04 08:02:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628064130000|2021-08-04 08:02:10|2975.4|2969.4|2975.8|2969.8|2975.8|2969.8|2975.4|2969.4|2
1628064150000|2021-08-04 08:02:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628064160000|2021-08-04 08:02:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628064170000|2021-08-04 08:02:50|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|3
1628064180000|2021-08-04 08:03:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1628064190000|2021-08-04 08:03:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628064210000|2021-08-04 08:03:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628064230000|2021-08-04 08:03:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628064250000|2021-08-04 08:04:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628064260000|2021-08-04 08:04:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628064270000|2021-08-04 08:04:30|2975|2969|2975|2969|2975|2969|2974.8|2968.8|3
1628064280000|2021-08-04 08:04:40|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|2
1628064290000|2021-08-04 08:04:50|2973.1|2967.1|2973.5|2967.5|2973.5|2967.5|2973.1|2967.1|2
1628064300000|2021-08-04 08:05:00|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1628064490000|2021-08-04 08:08:10|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1628064550000|2021-08-04 08:09:10|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|2
1628064560000|2021-08-04 08:09:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1628064570000|2021-08-04 08:09:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628064600000|2021-08-04 08:10:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1628064610000|2021-08-04 08:10:10|2973.3|2967.3|2971.4|2965.4|2973.3|2967.3|2971.1|2965.1|5
1628064620000|2021-08-04 08:10:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1628064630000|2021-08-04 08:10:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1628064640000|2021-08-04 08:10:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628064660000|2021-08-04 08:11:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1628064670000|2021-08-04 08:11:10|2970.4|2964.4|2969.8|2963.8|2970.4|2964.4|2969.8|2963.8|3
1628064680000|2021-08-04 08:11:20|2970|2964|2969|2963|2970.4|2964.4|2969|2963|5
1628064690000|2021-08-04 08:11:30|2969.1|2963.1|2970.5|2964.5|2970.5|2964.5|2969.1|2963.1|5
1628064700000|2021-08-04 08:11:40|2970.8|2964.8|2971.1|2965.1|2971.4|2965.4|2970.8|2964.8|4
1628064710000|2021-08-04 08:11:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628064750000|2021-08-04 08:12:30|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1628064780000|2021-08-04 08:13:00|2970|2964|2969|2963|2970|2964|2969|2963|2
1628064810000|2021-08-04 08:13:30|2969.1|2963.1|2969.9|2963.9|2970.3|2964.3|2969.1|2963.1|3
1628064880000|2021-08-04 08:14:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1628064920000|2021-08-04 08:15:20|2969.9|2963.9|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|2
1628064960000|2021-08-04 08:16:00|2969.4|2963.4|2969|2963|2969.4|2963.4|2969|2963|2
1628064980000|2021-08-04 08:16:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628064990000|2021-08-04 08:16:30|2969|2963|2967.5|2961.5|2969|2963|2967.5|2961.5|3
1628065000000|2021-08-04 08:16:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1628065030000|2021-08-04 08:17:10|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|5
1628065060000|2021-08-04 08:17:40|2964.5|2958.5|2963.6|2957.6|2964.5|2958.5|2963.6|2957.6|2
1628065080000|2021-08-04 08:18:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628065090000|2021-08-04 08:18:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1628065100000|2021-08-04 08:18:20|2963.3|2957.3|2960.8|2954.8|2964.1|2958.1|2960.3|2954.3|10
1628065110000|2021-08-04 08:18:30|2961|2955|2962.1|2956.1|2962.1|2956.1|2961|2955|4
1628065130000|2021-08-04 08:18:50|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|4
1628065140000|2021-08-04 08:19:00|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|2
1628065160000|2021-08-04 08:19:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1628065170000|2021-08-04 08:19:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1628065180000|2021-08-04 08:19:40|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1628065190000|2021-08-04 08:19:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1628065200000|2021-08-04 08:20:00|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1628065210000|2021-08-04 08:20:10|2961.3|2955.3|2960.9|2954.9|2961.3|2955.3|2960.9|2954.9|2
1628065220000|2021-08-04 08:20:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1628065250000|2021-08-04 08:20:50|2960.8|2954.8|2961.6|2955.6|2961.6|2955.6|2960.8|2954.8|2
1628065260000|2021-08-04 08:21:00|2961.1|2955.1|2960.3|2954.3|2961.1|2955.1|2960.3|2954.3|4
1628065270000|2021-08-04 08:21:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1628065300000|2021-08-04 08:21:40|2961.1|2955.1|2961.6|2955.6|2961.6|2955.6|2961.1|2955.1|2
1628065320000|2021-08-04 08:22:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1628065330000|2021-08-04 08:22:10|2963.3|2957.3|2963.8|2957.8|2964.1|2958.1|2963.3|2957.3|5
1628065340000|2021-08-04 08:22:20|2963.5|2957.5|2961.6|2955.6|2963.5|2957.5|2961.6|2955.6|4
1628065370000|2021-08-04 08:22:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.8|2955.8|3
1628065380000|2021-08-04 08:23:00|2961.6|2955.6|2961.8|2955.8|2962.1|2956.1|2961.6|2955.6|5
1628065400000|2021-08-04 08:23:20|2961.9|2955.9|2961.9|2955.9|2962.1|2956.1|2961.8|2955.8|4
1628065410000|2021-08-04 08:23:30|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2961.8|2955.8|3
1628065430000|2021-08-04 08:23:50|2962.4|2956.4|2963.5|2957.5|2963.5|2957.5|2962.4|2956.4|4
1628065440000|2021-08-04 08:24:00|2963.6|2957.6|2963.5|2957.5|2963.6|2957.6|2963.5|2957.5|2
1628065450000|2021-08-04 08:24:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1628065460000|2021-08-04 08:24:20|2963.4|2957.4|2963.3|2957.3|2963.4|2957.4|2962.9|2956.9|3
1628065470000|2021-08-04 08:24:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1628065480000|2021-08-04 08:24:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|4
1628065510000|2021-08-04 08:25:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1628065570000|2021-08-04 08:26:10|2963.3|2957.3|2963.6|2957.6|2963.6|2957.6|2963.3|2957.3|3
1628065740000|2021-08-04 08:29:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628065750000|2021-08-04 08:29:10|2964|2958|2965|2959|2965|2959|2964|2958|2
1628065770000|2021-08-04 08:29:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628065780000|2021-08-04 08:29:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1628065810000|2021-08-04 08:30:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628065820000|2021-08-04 08:30:20|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1628065830000|2021-08-04 08:30:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|5
1628065840000|2021-08-04 08:30:40|2966|2960|2966.3|2960.3|2966.5|2960.5|2966|2960|3
1628065850000|2021-08-04 08:30:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628065860000|2021-08-04 08:31:00|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1628065880000|2021-08-04 08:31:20|2966.8|2960.8|2965|2959|2966.8|2960.8|2965|2959|4
1628065890000|2021-08-04 08:31:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628065910000|2021-08-04 08:31:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1628065940000|2021-08-04 08:32:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628065950000|2021-08-04 08:32:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1628065960000|2021-08-04 08:32:40|2963.8|2957.8|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|5
1628065970000|2021-08-04 08:32:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1628066060000|2021-08-04 08:34:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1628066070000|2021-08-04 08:34:30|2962.4|2956.4|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|4
1628066080000|2021-08-04 08:34:40|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1628066100000|2021-08-04 08:35:00|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1628066150000|2021-08-04 08:35:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1628066170000|2021-08-04 08:36:10|2962.4|2956.4|2962.5|2956.5|2962.6|2956.6|2962.4|2956.4|3
1628066180000|2021-08-04 08:36:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1628066190000|2021-08-04 08:36:30|2962|2956|2961.1|2955.1|2962|2956|2961.1|2955.1|3
1628066200000|2021-08-04 08:36:40|2961|2955|2960.3|2954.3|2961|2955|2960|2954|5
1628066210000|2021-08-04 08:36:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|4
1628066220000|2021-08-04 08:37:00|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|3
1628066230000|2021-08-04 08:37:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|4
1628066240000|2021-08-04 08:37:20|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1628066270000|2021-08-04 08:37:50|2960.3|2954.3|2958.9|2952.9|2960.3|2954.3|2958.6|2952.6|3
1628066280000|2021-08-04 08:38:00|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1628066290000|2021-08-04 08:38:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1628066300000|2021-08-04 08:38:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1628066330000|2021-08-04 08:38:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1628066350000|2021-08-04 08:39:10|2961.3|2955.3|2961|2955|2961.9|2955.9|2961|2955|5
1628066360000|2021-08-04 08:39:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1628066400000|2021-08-04 08:40:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1628066430000|2021-08-04 08:40:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1628066460000|2021-08-04 08:41:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1628066480000|2021-08-04 08:41:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1628066490000|2021-08-04 08:41:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1628066500000|2021-08-04 08:41:40|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1628066510000|2021-08-04 08:41:50|2960.9|2954.9|2960.5|2954.5|2960.9|2954.9|2960.5|2954.5|2
1628066560000|2021-08-04 08:42:40|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1628066570000|2021-08-04 08:42:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1628066580000|2021-08-04 08:43:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1628066590000|2021-08-04 08:43:10|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1628066600000|2021-08-04 08:43:20|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|3
1628066630000|2021-08-04 08:43:50|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|2
1628066650000|2021-08-04 08:44:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1628066690000|2021-08-04 08:44:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1628066760000|2021-08-04 08:46:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1628066780000|2021-08-04 08:46:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1628066790000|2021-08-04 08:46:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1628066810000|2021-08-04 08:46:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1628066820000|2021-08-04 08:47:00|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|2
1628066860000|2021-08-04 08:47:40|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1628066900000|2021-08-04 08:48:20|2963|2957|2963.4|2957.4|2963.4|2957.4|2963|2957|2
1628066910000|2021-08-04 08:48:30|2963.6|2957.6|2964.4|2958.4|2964.4|2958.4|2963.6|2957.6|2
1628066920000|2021-08-04 08:48:40|2964|2958|2962.5|2956.5|2964|2958|2962.5|2956.5|2
1628066930000|2021-08-04 08:48:50|2962.6|2956.6|2963.3|2957.3|2963.4|2957.4|2962.6|2956.6|3
1628066940000|2021-08-04 08:49:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628066980000|2021-08-04 08:49:40|2962.5|2956.5|2962.6|2956.6|2962.6|2956.6|2962.5|2956.5|2
1628067010000|2021-08-04 08:50:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1628067040000|2021-08-04 08:50:40|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1628067060000|2021-08-04 08:51:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1628067070000|2021-08-04 08:51:10|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1628067080000|2021-08-04 08:51:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|4
1628067090000|2021-08-04 08:51:30|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2963.3|2957.3|4
1628067110000|2021-08-04 08:51:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628067130000|2021-08-04 08:52:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628067150000|2021-08-04 08:52:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1628067160000|2021-08-04 08:52:40|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1628067170000|2021-08-04 08:52:50|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1628067180000|2021-08-04 08:53:00|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|4
1628067190000|2021-08-04 08:53:10|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|4
1628067200000|2021-08-04 08:53:20|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1628067210000|2021-08-04 08:53:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1628067240000|2021-08-04 08:54:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628067260000|2021-08-04 08:54:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1628067280000|2021-08-04 08:54:40|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1628067300000|2021-08-04 08:55:00|2966.3|2960.3|2966.9|2960.9|2966.9|2960.9|2966.3|2960.3|3
1628067320000|2021-08-04 08:55:20|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1628067340000|2021-08-04 08:55:40|2965.8|2959.8|2966.4|2960.4|2966.4|2960.4|2965.5|2959.5|5
1628067350000|2021-08-04 08:55:50|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1628067370000|2021-08-04 08:56:10|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1628067380000|2021-08-04 08:56:20|2966.6|2960.6|2965.9|2959.9|2966.6|2960.6|2965.8|2959.8|6
1628067410000|2021-08-04 08:56:50|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1628067420000|2021-08-04 08:57:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628067480000|2021-08-04 08:58:00|2966.4|2960.4|2966.5|2960.5|2966.5|2960.5|2966.4|2960.4|2
1628067490000|2021-08-04 08:58:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1628067530000|2021-08-04 08:58:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628067540000|2021-08-04 08:59:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628067550000|2021-08-04 08:59:10|2965.9|2959.9|2965.8|2959.8|2965.9|2959.9|2965.8|2959.8|2
1628067580000|2021-08-04 08:59:40|2965.5|2959.5|2965.9|2959.9|2965.9|2959.9|2965.5|2959.5|3
1628067590000|2021-08-04 08:59:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628067610000|2021-08-04 09:00:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1628067620000|2021-08-04 09:00:20|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1628067630000|2021-08-04 09:00:30|2965.5|2959.5|2965.1|2959.1|2965.5|2959.5|2965.1|2959.1|3
1628067640000|2021-08-04 09:00:40|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1628067660000|2021-08-04 09:01:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628067680000|2021-08-04 09:01:20|2965.9|2959.9|2966.1|2960.1|2967|2961|2965.9|2959.9|5
1628067690000|2021-08-04 09:01:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1628067700000|2021-08-04 09:01:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1628067720000|2021-08-04 09:02:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1628067740000|2021-08-04 09:02:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628067750000|2021-08-04 09:02:30|2966.6|2960.6|2966.4|2960.4|2966.6|2960.6|2966.4|2960.4|2
1628067760000|2021-08-04 09:02:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1628067780000|2021-08-04 09:03:00|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1628067790000|2021-08-04 09:03:10|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1628067800000|2021-08-04 09:03:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1628067810000|2021-08-04 09:03:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628067860000|2021-08-04 09:04:20|2968.5|2962.5|2969.1|2963.1|2969.1|2963.1|2968.5|2962.5|4
1628067870000|2021-08-04 09:04:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1628067880000|2021-08-04 09:04:40|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|4
1628067900000|2021-08-04 09:05:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1628067920000|2021-08-04 09:05:20|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|4
1628067980000|2021-08-04 09:06:20|2968|2962|2968.3|2962.3|2968.6|2962.6|2968|2962|5
1628067990000|2021-08-04 09:06:30|2968.5|2962.5|2968.6|2962.6|2968.6|2962.6|2968.5|2962.5|2
1628068000000|2021-08-04 09:06:40|2968.8|2962.8|2969.4|2963.4|2969.4|2963.4|2968.8|2962.8|3
1628068010000|2021-08-04 09:06:50|2969.5|2963.5|2969.4|2963.4|2969.5|2963.5|2969.3|2963.3|3
1628068020000|2021-08-04 09:07:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628068030000|2021-08-04 09:07:10|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1628068040000|2021-08-04 09:07:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628068050000|2021-08-04 09:07:30|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1628068070000|2021-08-04 09:07:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1628068090000|2021-08-04 09:08:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1628068100000|2021-08-04 09:08:20|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1628068120000|2021-08-04 09:08:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628068130000|2021-08-04 09:08:50|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.3|2963.3|2
1628068140000|2021-08-04 09:09:00|2969.4|2963.4|2969.5|2963.5|2970.1|2964.1|2969.3|2963.3|8
1628068150000|2021-08-04 09:09:10|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1628068180000|2021-08-04 09:09:40|2969|2963|2968.1|2962.1|2969|2963|2968.1|2962.1|2
1628068190000|2021-08-04 09:09:50|2967.6|2961.6|2967.5|2961.5|2968|2962|2967.3|2961.3|5
1628068200000|2021-08-04 09:10:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1628068210000|2021-08-04 09:10:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628068230000|2021-08-04 09:10:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628068240000|2021-08-04 09:10:40|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.4|2962.4|2
1628068250000|2021-08-04 09:10:50|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|4
1628068290000|2021-08-04 09:11:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628068300000|2021-08-04 09:11:40|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1628068310000|2021-08-04 09:11:50|2968.9|2962.9|2970|2964|2970|2964|2968.9|2962.9|3
1628068320000|2021-08-04 09:12:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628068340000|2021-08-04 09:12:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628068350000|2021-08-04 09:12:30|2970.8|2964.8|2969.4|2963.4|2970.8|2964.8|2969.4|2963.4|4
1628068360000|2021-08-04 09:12:40|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1628068390000|2021-08-04 09:13:10|2969.9|2963.9|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|5
1628068400000|2021-08-04 09:13:20|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1628068420000|2021-08-04 09:13:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1628068430000|2021-08-04 09:13:50|2972.8|2966.8|2973.8|2967.8|2974|2968|2972.8|2966.8|4
1628068440000|2021-08-04 09:14:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628068450000|2021-08-04 09:14:10|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1628068470000|2021-08-04 09:14:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628068480000|2021-08-04 09:14:40|2974.1|2968.1|2974.4|2968.4|2974.6|2968.6|2974.1|2968.1|4
1628068490000|2021-08-04 09:14:50|2974.5|2968.5|2975|2969|2975.3|2969.3|2974.5|2968.5|4
1628068500000|2021-08-04 09:15:00|2975.1|2969.1|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|4
1628068510000|2021-08-04 09:15:10|2974|2968|2973.4|2967.4|2974|2968|2973.4|2967.4|3
1628068520000|2021-08-04 09:15:20|2973.3|2967.3|2972.9|2966.9|2973.3|2967.3|2972.9|2966.9|2
1628068530000|2021-08-04 09:15:30|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1628068580000|2021-08-04 09:16:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628068660000|2021-08-04 09:17:40|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1628068670000|2021-08-04 09:17:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1628068690000|2021-08-04 09:18:10|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1628068700000|2021-08-04 09:18:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628068710000|2021-08-04 09:18:30|2973.1|2967.1|2972.8|2966.8|2973.1|2967.1|2972.8|2966.8|3
1628068750000|2021-08-04 09:19:10|2972.9|2966.9|2973|2967|2973|2967|2972.9|2966.9|2
1628068800000|2021-08-04 09:20:00|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1628068810000|2021-08-04 09:20:10|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1628068820000|2021-08-04 09:20:20|2974|2968|2973.9|2967.9|2974|2968|2973.9|2967.9|2
1628068860000|2021-08-04 09:21:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2972.6|2966.6|5
1628068870000|2021-08-04 09:21:10|2973.8|2967.8|2973.9|2967.9|2973.9|2967.9|2973.8|2967.8|2
1628068880000|2021-08-04 09:21:20|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1628068890000|2021-08-04 09:21:30|2972.5|2966.5|2972.1|2966.1|2972.5|2966.5|2972.1|2966.1|2
1628068910000|2021-08-04 09:21:50|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1628068920000|2021-08-04 09:22:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1628068930000|2021-08-04 09:22:10|2971.9|2965.9|2972.1|2966.1|2972.1|2966.1|2971.9|2965.9|2
1628068940000|2021-08-04 09:22:20|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1628068970000|2021-08-04 09:22:50|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1628068980000|2021-08-04 09:23:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1628069000000|2021-08-04 09:23:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628069020000|2021-08-04 09:23:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628069030000|2021-08-04 09:23:50|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1628069040000|2021-08-04 09:24:00|2970.9|2964.9|2970.8|2964.8|2971.1|2965.1|2970.8|2964.8|3
1628069050000|2021-08-04 09:24:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628069060000|2021-08-04 09:24:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628069080000|2021-08-04 09:24:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628069120000|2021-08-04 09:25:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1628069140000|2021-08-04 09:25:40|2971.5|2965.5|2971.9|2965.9|2972|2966|2971.5|2965.5|6
1628069180000|2021-08-04 09:26:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628069190000|2021-08-04 09:26:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1628069250000|2021-08-04 09:27:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628069310000|2021-08-04 09:28:30|2972.5|2966.5|2973.9|2967.9|2973.9|2967.9|2972.5|2966.5|4
1628069360000|2021-08-04 09:29:20|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|3
1628069370000|2021-08-04 09:29:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628069390000|2021-08-04 09:29:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|3
1628069400000|2021-08-04 09:30:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628069410000|2021-08-04 09:30:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628069420000|2021-08-04 09:30:20|2976.1|2970.1|2974.8|2968.8|2976.1|2970.1|2974.5|2968.5|3
1628069470000|2021-08-04 09:31:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1628069490000|2021-08-04 09:31:30|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.3|2969.3|2
1628069520000|2021-08-04 09:32:00|2975.6|2969.6|2974.9|2968.9|2975.6|2969.6|2974.9|2968.9|2
1628069580000|2021-08-04 09:33:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1628069660000|2021-08-04 09:34:20|2975|2969|2975.8|2969.8|2975.9|2969.9|2975|2969|5
1628069680000|2021-08-04 09:34:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628069690000|2021-08-04 09:34:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1628069710000|2021-08-04 09:35:10|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1628069740000|2021-08-04 09:35:40|2977.8|2971.8|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|4
1628069760000|2021-08-04 09:36:00|2977.5|2971.5|2978.5|2972.5|2978.5|2972.5|2977.5|2971.5|5
1628069770000|2021-08-04 09:36:10|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1628069820000|2021-08-04 09:37:00|2977.6|2971.6|2978.8|2972.8|2978.8|2972.8|2977.6|2971.6|7
1628069830000|2021-08-04 09:37:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628069840000|2021-08-04 09:37:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628069850000|2021-08-04 09:37:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1628069900000|2021-08-04 09:38:20|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2976.5|2970.5|4
1628069910000|2021-08-04 09:38:30|2976.6|2970.6|2974.8|2968.8|2976.6|2970.6|2974.8|2968.8|3
1628069920000|2021-08-04 09:38:40|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1628069940000|2021-08-04 09:39:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628069960000|2021-08-04 09:39:20|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1628069990000|2021-08-04 09:39:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1628070020000|2021-08-04 09:40:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628070040000|2021-08-04 09:40:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628070050000|2021-08-04 09:40:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1628070060000|2021-08-04 09:41:00|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|2
1628070080000|2021-08-04 09:41:20|2974|2968|2973.8|2967.8|2974.4|2968.4|2973.8|2967.8|5
1628070130000|2021-08-04 09:42:10|2974|2968|2974.3|2968.3|2974.9|2968.9|2974|2968|6
1628070140000|2021-08-04 09:42:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1628070170000|2021-08-04 09:42:50|2974.3|2968.3|2974.8|2968.8|2975|2969|2974.3|2968.3|6
1628070190000|2021-08-04 09:43:10|2975.1|2969.1|2974.8|2968.8|2975.6|2969.6|2974.8|2968.8|6
1628070200000|2021-08-04 09:43:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628070210000|2021-08-04 09:43:30|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1628070230000|2021-08-04 09:43:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628070240000|2021-08-04 09:44:00|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|4
1628070260000|2021-08-04 09:44:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628070280000|2021-08-04 09:44:40|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.8|2969.8|2
1628070290000|2021-08-04 09:44:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628070310000|2021-08-04 09:45:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628070320000|2021-08-04 09:45:20|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.6|2970.6|2
1628070330000|2021-08-04 09:45:30|2977.5|2971.5|2978.1|2972.1|2978.1|2972.1|2977.5|2971.5|3
1628070340000|2021-08-04 09:45:40|2978.4|2972.4|2978.8|2972.8|2978.8|2972.8|2978.4|2972.4|4
1628070360000|2021-08-04 09:46:00|2979|2973|2978.6|2972.6|2979|2973|2978.6|2972.6|2
1628070370000|2021-08-04 09:46:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628070390000|2021-08-04 09:46:30|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1628070430000|2021-08-04 09:47:10|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1628070440000|2021-08-04 09:47:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628070450000|2021-08-04 09:47:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628070460000|2021-08-04 09:47:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628070500000|2021-08-04 09:48:20|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1628070510000|2021-08-04 09:48:30|2978.1|2972.1|2978.3|2972.3|2978.3|2972.3|2978.1|2972.1|2
1628070560000|2021-08-04 09:49:20|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1628070600000|2021-08-04 09:50:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628070610000|2021-08-04 09:50:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628070670000|2021-08-04 09:51:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1628070690000|2021-08-04 09:51:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628070750000|2021-08-04 09:52:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628070790000|2021-08-04 09:53:10|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1628070830000|2021-08-04 09:53:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628070920000|2021-08-04 09:55:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628070940000|2021-08-04 09:55:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628070950000|2021-08-04 09:55:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1628070960000|2021-08-04 09:56:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1628071010000|2021-08-04 09:56:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628071020000|2021-08-04 09:57:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628071030000|2021-08-04 09:57:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1628071060000|2021-08-04 09:57:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628071080000|2021-08-04 09:58:00|2978.4|2972.4|2979.6|2973.6|2979.6|2973.6|2978.4|2972.4|4
1628071090000|2021-08-04 09:58:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628071100000|2021-08-04 09:58:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628071110000|2021-08-04 09:58:30|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1628071120000|2021-08-04 09:58:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1628071160000|2021-08-04 09:59:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628071170000|2021-08-04 09:59:30|2980|2974|2981|2975|2981.1|2975.1|2980|2974|6
1628071180000|2021-08-04 09:59:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1628071190000|2021-08-04 09:59:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628071200000|2021-08-04 10:00:00|2980.5|2974.5|2980.1|2974.1|2980.5|2974.5|2980.1|2974.1|2
1628071210000|2021-08-04 10:00:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1628071270000|2021-08-04 10:01:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628071290000|2021-08-04 10:01:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628071300000|2021-08-04 10:01:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628071310000|2021-08-04 10:01:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628071330000|2021-08-04 10:02:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|4
1628071340000|2021-08-04 10:02:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628071370000|2021-08-04 10:02:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628071460000|2021-08-04 10:04:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628071500000|2021-08-04 10:05:00|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628071510000|2021-08-04 10:05:10|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1628071530000|2021-08-04 10:05:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628071630000|2021-08-04 10:07:10|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|2
1628071750000|2021-08-04 10:09:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628071770000|2021-08-04 10:09:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628071780000|2021-08-04 10:09:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628071820000|2021-08-04 10:10:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628071830000|2021-08-04 10:10:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628071850000|2021-08-04 10:10:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628071880000|2021-08-04 10:11:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628071890000|2021-08-04 10:11:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1628071950000|2021-08-04 10:12:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628071980000|2021-08-04 10:13:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628072000000|2021-08-04 10:13:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628072030000|2021-08-04 10:13:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628072070000|2021-08-04 10:14:30|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.5|2973.5|3
1628072080000|2021-08-04 10:14:40|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628072100000|2021-08-04 10:15:00|2980|2974|2979.9|2973.9|2980|2974|2979.9|2973.9|2
1628072120000|2021-08-04 10:15:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628072130000|2021-08-04 10:15:30|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|3
1628072140000|2021-08-04 10:15:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628072150000|2021-08-04 10:15:50|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1628072200000|2021-08-04 10:16:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628072220000|2021-08-04 10:17:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628072230000|2021-08-04 10:17:10|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|2
1628072260000|2021-08-04 10:17:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628072280000|2021-08-04 10:18:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628072300000|2021-08-04 10:18:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628072370000|2021-08-04 10:19:30|2978.1|2972.1|2978.3|2972.3|2978.3|2972.3|2978.1|2972.1|2
1628072390000|2021-08-04 10:19:50|2978.1|2972.1|2977.4|2971.4|2978.1|2972.1|2977.4|2971.4|3
1628072400000|2021-08-04 10:20:00|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628072410000|2021-08-04 10:20:10|2977|2971|2975.9|2969.9|2977|2971|2975.9|2969.9|3
1628072420000|2021-08-04 10:20:20|2976.4|2970.4|2976.3|2970.3|2976.4|2970.4|2976.1|2970.1|3
1628072440000|2021-08-04 10:20:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628072500000|2021-08-04 10:21:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1628072510000|2021-08-04 10:21:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628072530000|2021-08-04 10:22:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1628072630000|2021-08-04 10:23:50|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1628072670000|2021-08-04 10:24:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628072680000|2021-08-04 10:24:40|2976|2970|2976.1|2970.1|2976.1|2970.1|2976|2970|2
1628072690000|2021-08-04 10:24:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628072730000|2021-08-04 10:25:30|2976.8|2970.8|2977.4|2971.4|2977.4|2971.4|2976.8|2970.8|2
1628072760000|2021-08-04 10:26:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1628072780000|2021-08-04 10:26:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628072820000|2021-08-04 10:27:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628072830000|2021-08-04 10:27:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628072870000|2021-08-04 10:27:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1628072880000|2021-08-04 10:28:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628072920000|2021-08-04 10:28:40|2977.4|2971.4|2977.8|2971.8|2977.8|2971.8|2977.4|2971.4|2
1628072930000|2021-08-04 10:28:50|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628072960000|2021-08-04 10:29:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1628072980000|2021-08-04 10:29:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628073020000|2021-08-04 10:30:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628073040000|2021-08-04 10:30:40|2977.5|2971.5|2976.8|2970.8|2978|2972|2976.5|2970.5|6
1628073050000|2021-08-04 10:30:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1628073090000|2021-08-04 10:31:30|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|2
1628073110000|2021-08-04 10:31:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628073120000|2021-08-04 10:32:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628073180000|2021-08-04 10:33:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628073200000|2021-08-04 10:33:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1628073250000|2021-08-04 10:34:10|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1628073260000|2021-08-04 10:34:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628073280000|2021-08-04 10:34:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628073380000|2021-08-04 10:36:20|2975.1|2969.1|2974.9|2968.9|2975.1|2969.1|2974.9|2968.9|2
1628073430000|2021-08-04 10:37:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628073450000|2021-08-04 10:37:30|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1628073500000|2021-08-04 10:38:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1628073530000|2021-08-04 10:38:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628073600000|2021-08-04 10:40:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628073610000|2021-08-04 10:40:10|2974.9|2968.9|2974|2968|2974.9|2968.9|2974|2968|2
1628073620000|2021-08-04 10:40:20|2974.3|2968.3|2974.4|2968.4|2974.4|2968.4|2974.3|2968.3|2
1628073630000|2021-08-04 10:40:30|2974.1|2968.1|2974.9|2968.9|2975.3|2969.3|2974.1|2968.1|6
1628073660000|2021-08-04 10:41:00|2975.3|2969.3|2974.9|2968.9|2975.3|2969.3|2974.9|2968.9|2
1628073680000|2021-08-04 10:41:20|2975.3|2969.3|2974.9|2968.9|2975.3|2969.3|2974.9|2968.9|4
1628073730000|2021-08-04 10:42:10|2975.3|2969.3|2974.9|2968.9|2975.3|2969.3|2974.9|2968.9|2
1628073880000|2021-08-04 10:44:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628073890000|2021-08-04 10:44:50|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628073900000|2021-08-04 10:45:00|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1628073910000|2021-08-04 10:45:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628073930000|2021-08-04 10:45:30|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2977.5|2971.5|2
1628073940000|2021-08-04 10:45:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628073960000|2021-08-04 10:46:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1628073970000|2021-08-04 10:46:10|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|4
1628073980000|2021-08-04 10:46:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628074050000|2021-08-04 10:47:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628074060000|2021-08-04 10:47:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628074100000|2021-08-04 10:48:20|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628074120000|2021-08-04 10:48:40|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.4|2972.4|5
1628074140000|2021-08-04 10:49:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628074180000|2021-08-04 10:49:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628074190000|2021-08-04 10:49:50|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1628074200000|2021-08-04 10:50:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628074220000|2021-08-04 10:50:20|2977.6|2971.6|2976.9|2970.9|2977.6|2971.6|2976.9|2970.9|2
1628074230000|2021-08-04 10:50:30|2977.3|2971.3|2974.8|2968.8|2977.3|2971.3|2974.8|2968.8|2
1628074240000|2021-08-04 10:50:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1628074260000|2021-08-04 10:51:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1628074560000|2021-08-04 10:56:00|2975.8|2969.8|2973.3|2967.3|2975.8|2969.8|2973.3|2967.3|4
1628074580000|2021-08-04 10:56:20|2973|2967|2974.1|2968.1|2974.1|2968.1|2973|2967|5
1628074590000|2021-08-04 10:56:30|2974|2968|2973.1|2967.1|2974|2968|2973.1|2967.1|3
1628074600000|2021-08-04 10:56:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1628074630000|2021-08-04 10:57:10|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1628074640000|2021-08-04 10:57:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1628074660000|2021-08-04 10:57:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628074690000|2021-08-04 10:58:10|2973.3|2967.3|2973.1|2967.1|2973.3|2967.3|2973|2967|3
1628074700000|2021-08-04 10:58:20|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1628074710000|2021-08-04 10:58:30|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1628074870000|2021-08-04 11:01:10|2973.4|2967.4|2974.4|2968.4|2974.4|2968.4|2973.4|2967.4|2
1628074880000|2021-08-04 11:01:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628074890000|2021-08-04 11:01:30|2973.8|2967.8|2974.1|2968.1|2974.1|2968.1|2973.8|2967.8|2
1628074910000|2021-08-04 11:01:50|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|3
1628074940000|2021-08-04 11:02:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628074960000|2021-08-04 11:02:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1628074980000|2021-08-04 11:03:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1628074990000|2021-08-04 11:03:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628075000000|2021-08-04 11:03:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1628075010000|2021-08-04 11:03:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628075030000|2021-08-04 11:03:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1628075040000|2021-08-04 11:04:00|2972.3|2966.3|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|2
1628075070000|2021-08-04 11:04:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628075080000|2021-08-04 11:04:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1628075140000|2021-08-04 11:05:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628075150000|2021-08-04 11:05:50|2972.3|2966.3|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|2
1628075170000|2021-08-04 11:06:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1628075180000|2021-08-04 11:06:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628075210000|2021-08-04 11:06:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1628075220000|2021-08-04 11:07:00|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|3
1628075230000|2021-08-04 11:07:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628075260000|2021-08-04 11:07:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628075300000|2021-08-04 11:08:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628075310000|2021-08-04 11:08:30|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|2
1628075320000|2021-08-04 11:08:40|2969.3|2963.3|2970|2964|2970|2964|2969|2963|3
1628075340000|2021-08-04 11:09:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628075350000|2021-08-04 11:09:10|2970.5|2964.5|2971.1|2965.1|2971.1|2965.1|2970.5|2964.5|2
1628075410000|2021-08-04 11:10:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628075420000|2021-08-04 11:10:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628075440000|2021-08-04 11:10:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1628075480000|2021-08-04 11:11:20|2971.1|2965.1|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|3
1628075490000|2021-08-04 11:11:30|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|2
1628075500000|2021-08-04 11:11:40|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1628075510000|2021-08-04 11:11:50|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1628075520000|2021-08-04 11:12:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1628075530000|2021-08-04 11:12:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1628075540000|2021-08-04 11:12:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1628075550000|2021-08-04 11:12:30|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1628075570000|2021-08-04 11:12:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1628075580000|2021-08-04 11:13:00|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2973.3|2967.3|2
1628075590000|2021-08-04 11:13:10|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1628075640000|2021-08-04 11:14:00|2973.8|2967.8|2973.6|2967.6|2974.1|2968.1|2973.6|2967.6|3
1628075660000|2021-08-04 11:14:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628075720000|2021-08-04 11:15:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628075820000|2021-08-04 11:17:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628075860000|2021-08-04 11:17:40|2973.8|2967.8|2976|2970|2976|2970|2973.8|2967.8|2
1628075910000|2021-08-04 11:18:30|2976.1|2970.1|2976.3|2970.3|2976.3|2970.3|2976.1|2970.1|2
1628075930000|2021-08-04 11:18:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628075960000|2021-08-04 11:19:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628075980000|2021-08-04 11:19:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628075990000|2021-08-04 11:19:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628076050000|2021-08-04 11:20:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1628076110000|2021-08-04 11:21:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1628076130000|2021-08-04 11:22:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628076150000|2021-08-04 11:22:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1628076160000|2021-08-04 11:22:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628076170000|2021-08-04 11:22:50|2977.6|2971.6|2977.6|2971.6|2977.9|2971.9|2977.6|2971.6|3
1628076230000|2021-08-04 11:23:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628076250000|2021-08-04 11:24:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628076280000|2021-08-04 11:24:40|2977.4|2971.4|2977.5|2971.5|2977.5|2971.5|2977.4|2971.4|2
1628076300000|2021-08-04 11:25:00|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1628076310000|2021-08-04 11:25:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628076330000|2021-08-04 11:25:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628076370000|2021-08-04 11:26:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628076450000|2021-08-04 11:27:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628076470000|2021-08-04 11:27:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1628076480000|2021-08-04 11:28:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628076530000|2021-08-04 11:28:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628076570000|2021-08-04 11:29:30|2977.4|2971.4|2978|2972|2978|2972|2977.4|2971.4|2
1628076610000|2021-08-04 11:30:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628076620000|2021-08-04 11:30:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1628076660000|2021-08-04 11:31:00|2977.8|2971.8|2979|2973|2979|2973|2977.8|2971.8|4
1628076670000|2021-08-04 11:31:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628076700000|2021-08-04 11:31:40|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.6|2973.6|2
1628076710000|2021-08-04 11:31:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628076720000|2021-08-04 11:32:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1628076740000|2021-08-04 11:32:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628076750000|2021-08-04 11:32:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628076780000|2021-08-04 11:33:00|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1628076800000|2021-08-04 11:33:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628076810000|2021-08-04 11:33:30|2980.5|2974.5|2981.8|2975.8|2981.8|2975.8|2980.5|2974.5|2
1628076820000|2021-08-04 11:33:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1628076900000|2021-08-04 11:35:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628076910000|2021-08-04 11:35:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628076960000|2021-08-04 11:36:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628076980000|2021-08-04 11:36:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628077030000|2021-08-04 11:37:10|2982.6|2976.6|2985|2979|2985|2979|2982.6|2976.6|2
1628077040000|2021-08-04 11:37:20|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|3
1628077050000|2021-08-04 11:37:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628077060000|2021-08-04 11:37:40|2984.3|2978.3|2984|2978|2984.8|2978.8|2984|2978|4
1628077100000|2021-08-04 11:38:20|2984.3|2978.3|2986.1|2980.1|2986.4|2980.4|2984.3|2978.3|3
1628077110000|2021-08-04 11:38:30|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|2
1628077120000|2021-08-04 11:38:40|2985.9|2979.9|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|3
1628077130000|2021-08-04 11:38:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628077150000|2021-08-04 11:39:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628077160000|2021-08-04 11:39:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628077210000|2021-08-04 11:40:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628077220000|2021-08-04 11:40:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628077230000|2021-08-04 11:40:30|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|5
1628077240000|2021-08-04 11:40:40|2982.6|2976.6|2982.1|2976.1|2982.6|2976.6|2981.8|2975.8|6
1628077250000|2021-08-04 11:40:50|2982.4|2976.4|2982.3|2976.3|2982.9|2976.9|2982.3|2976.3|4
1628077280000|2021-08-04 11:41:20|2982.1|2976.1|2982|2976|2982.1|2976.1|2982|2976|2
1628077290000|2021-08-04 11:41:30|2981.9|2975.9|2981.8|2975.8|2981.9|2975.9|2981.4|2975.4|4
1628077360000|2021-08-04 11:42:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628077370000|2021-08-04 11:42:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628077390000|2021-08-04 11:43:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628077430000|2021-08-04 11:43:50|2981.3|2975.3|2979.5|2973.5|2981.3|2975.3|2979.5|2973.5|4
1628077440000|2021-08-04 11:44:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1628077460000|2021-08-04 11:44:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628077470000|2021-08-04 11:44:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628077480000|2021-08-04 11:44:40|2981.3|2975.3|2983.4|2977.4|2983.4|2977.4|2981.3|2975.3|5
1628077490000|2021-08-04 11:44:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628077540000|2021-08-04 11:45:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628077550000|2021-08-04 11:45:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1628077590000|2021-08-04 11:46:30|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|2
1628077620000|2021-08-04 11:47:00|2982.9|2976.9|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|8
1628077640000|2021-08-04 11:47:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628077660000|2021-08-04 11:47:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1628077720000|2021-08-04 11:48:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1628077730000|2021-08-04 11:48:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628077750000|2021-08-04 11:49:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628077760000|2021-08-04 11:49:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1628077770000|2021-08-04 11:49:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628077780000|2021-08-04 11:49:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1628077790000|2021-08-04 11:49:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628077820000|2021-08-04 11:50:20|2984.8|2978.8|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|5
1628077830000|2021-08-04 11:50:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628077850000|2021-08-04 11:50:50|2986.5|2980.5|2985.3|2979.3|2986.8|2980.8|2985.3|2979.3|5
1628077860000|2021-08-04 11:51:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628077870000|2021-08-04 11:51:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628077880000|2021-08-04 11:51:20|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1628077890000|2021-08-04 11:51:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628077900000|2021-08-04 11:51:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|3
1628077920000|2021-08-04 11:52:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628077930000|2021-08-04 11:52:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628077940000|2021-08-04 11:52:20|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1628077950000|2021-08-04 11:52:30|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.3|2979.3|3
1628077960000|2021-08-04 11:52:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|8
1628077970000|2021-08-04 11:52:50|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986|2980|3
1628077980000|2021-08-04 11:53:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628078000000|2021-08-04 11:53:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628078010000|2021-08-04 11:53:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628078020000|2021-08-04 11:53:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1628078030000|2021-08-04 11:53:50|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1628078040000|2021-08-04 11:54:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628078050000|2021-08-04 11:54:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628078060000|2021-08-04 11:54:20|2986.5|2980.5|2984.8|2978.8|2986.5|2980.5|2984.8|2978.8|4
1628078070000|2021-08-04 11:54:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628078080000|2021-08-04 11:54:40|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1628078090000|2021-08-04 11:54:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1628078100000|2021-08-04 11:55:00|2984.1|2978.1|2982.3|2976.3|2984.1|2978.1|2982.3|2976.3|2
1628078120000|2021-08-04 11:55:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628078150000|2021-08-04 11:55:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628078170000|2021-08-04 11:56:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1628078180000|2021-08-04 11:56:20|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|3
1628078270000|2021-08-04 11:57:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628078380000|2021-08-04 11:59:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628078390000|2021-08-04 11:59:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628078400000|2021-08-04 12:00:00|2983.5|2977.5|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|4
1628078410000|2021-08-04 12:00:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628078420000|2021-08-04 12:00:20|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|5
1628078430000|2021-08-04 12:00:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628078440000|2021-08-04 12:00:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628078460000|2021-08-04 12:01:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1628078470000|2021-08-04 12:01:10|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|8
1628078490000|2021-08-04 12:01:30|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1628078500000|2021-08-04 12:01:40|2979.8|2973.8|2979.9|2973.9|2979.9|2973.9|2979.8|2973.8|2
1628078510000|2021-08-04 12:01:50|2980|2974|2979.6|2973.6|2980|2974|2979.6|2973.6|3
1628078520000|2021-08-04 12:02:00|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1628078540000|2021-08-04 12:02:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628078550000|2021-08-04 12:02:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628078580000|2021-08-04 12:03:00|2980.1|2974.1|2981.3|2975.3|2981.3|2975.3|2980.1|2974.1|2
1628078590000|2021-08-04 12:03:10|2981|2975|2979.8|2973.8|2981|2975|2979.8|2973.8|2
1628078600000|2021-08-04 12:03:20|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.5|2972.5|6
1628078610000|2021-08-04 12:03:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628078620000|2021-08-04 12:03:40|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|3
1628078640000|2021-08-04 12:04:00|2978|2972|2978.4|2972.4|2978.4|2972.4|2978|2972|2
1628078650000|2021-08-04 12:04:10|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|2
1628078660000|2021-08-04 12:04:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628078700000|2021-08-04 12:05:00|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|2
1628078720000|2021-08-04 12:05:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628078770000|2021-08-04 12:06:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1628078850000|2021-08-04 12:07:30|2979.1|2973.1|2979|2973|2979.1|2973.1|2979|2973|2
1628078860000|2021-08-04 12:07:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628078880000|2021-08-04 12:08:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628078890000|2021-08-04 12:08:10|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1628078900000|2021-08-04 12:08:20|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1628078920000|2021-08-04 12:08:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628078940000|2021-08-04 12:09:00|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|3
1628078990000|2021-08-04 12:09:50|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1628079000000|2021-08-04 12:10:00|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1628079010000|2021-08-04 12:10:10|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1628079020000|2021-08-04 12:10:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1628079030000|2021-08-04 12:10:30|2981.4|2975.4|2982|2976|2982|2976|2981.4|2975.4|2
1628079040000|2021-08-04 12:10:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628079080000|2021-08-04 12:11:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|4
1628079100000|2021-08-04 12:11:40|2982.1|2976.1|2982|2976|2982.1|2976.1|2982|2976|2
1628079160000|2021-08-04 12:12:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|4
1628079170000|2021-08-04 12:12:50|2983|2977|2983.4|2977.4|2983.4|2977.4|2983|2977|2
1628079180000|2021-08-04 12:13:00|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.8|2977.8|2
1628079190000|2021-08-04 12:13:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628079200000|2021-08-04 12:13:20|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1628079230000|2021-08-04 12:13:50|2984.4|2978.4|2983.3|2977.3|2984.4|2978.4|2983.3|2977.3|6
1628079240000|2021-08-04 12:14:00|2982.8|2976.8|2983.3|2977.3|2983.6|2977.6|2982.8|2976.8|3
1628079250000|2021-08-04 12:14:10|2983.9|2977.9|2983.8|2977.8|2983.9|2977.9|2983.8|2977.8|2
1628079260000|2021-08-04 12:14:20|2983.5|2977.5|2981.3|2975.3|2983.5|2977.5|2981.3|2975.3|4
1628079270000|2021-08-04 12:14:30|2983|2977|2981.5|2975.5|2983.4|2977.4|2981.5|2975.5|8
1628079280000|2021-08-04 12:14:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1628079290000|2021-08-04 12:14:50|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628079300000|2021-08-04 12:15:00|2983.3|2977.3|2983|2977|2983.4|2977.4|2983|2977|4
1628079310000|2021-08-04 12:15:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2982.8|2976.8|4
1628079330000|2021-08-04 12:15:30|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|3
1628079340000|2021-08-04 12:15:40|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982|2976|3
1628079370000|2021-08-04 12:16:10|2982|2976|2981|2975|2982|2976|2981|2975|4
1628079380000|2021-08-04 12:16:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.1|2974.1|5
1628079390000|2021-08-04 12:16:30|2980.5|2974.5|2979.4|2973.4|2980.5|2974.5|2979.4|2973.4|3
1628079400000|2021-08-04 12:16:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628079410000|2021-08-04 12:16:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628079420000|2021-08-04 12:17:00|2979.3|2973.3|2979.1|2973.1|2979.3|2973.3|2979|2973|4
1628079440000|2021-08-04 12:17:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628079450000|2021-08-04 12:17:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|5
1628079460000|2021-08-04 12:17:40|2979|2973|2978.5|2972.5|2979|2973|2978.1|2972.1|4
1628079470000|2021-08-04 12:17:50|2978.3|2972.3|2977.8|2971.8|2978.5|2972.5|2977.5|2971.5|8
1628079480000|2021-08-04 12:18:00|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.3|2971.3|5
1628079490000|2021-08-04 12:18:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628079500000|2021-08-04 12:18:20|2978|2972|2978.4|2972.4|2978.8|2972.8|2978|2972|7
1628079510000|2021-08-04 12:18:30|2978.1|2972.1|2978.5|2972.5|2978.5|2972.5|2978.1|2972.1|3
1628079520000|2021-08-04 12:18:40|2978.3|2972.3|2978.4|2972.4|2978.8|2972.8|2978|2972|5
1628079530000|2021-08-04 12:18:50|2978.1|2972.1|2977.3|2971.3|2978.1|2972.1|2977.1|2971.1|5
1628079540000|2021-08-04 12:19:00|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.5|2968.5|4
1628079550000|2021-08-04 12:19:10|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2973.8|2967.8|16
1628079560000|2021-08-04 12:19:20|2975|2969|2975.6|2969.6|2976|2970|2975|2969|6
1628079570000|2021-08-04 12:19:30|2975.4|2969.4|2976|2970|2976|2970|2975.4|2969.4|3
1628079580000|2021-08-04 12:19:40|2976.3|2970.3|2977|2971|2977.5|2971.5|2976.3|2970.3|6
1628079590000|2021-08-04 12:19:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1628079600000|2021-08-04 12:20:00|2976.8|2970.8|2976.8|2970.8|2976.9|2970.9|2975.9|2969.9|5
1628079610000|2021-08-04 12:20:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628079620000|2021-08-04 12:20:20|2976.6|2970.6|2977.4|2971.4|2977.4|2971.4|2976.6|2970.6|2
1628079630000|2021-08-04 12:20:30|2977.5|2971.5|2978|2972|2978.1|2972.1|2977.5|2971.5|3
1628079640000|2021-08-04 12:20:40|2978.4|2972.4|2977.5|2971.5|2978.4|2972.4|2977.5|2971.5|5
1628079660000|2021-08-04 12:21:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628079670000|2021-08-04 12:21:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976|2970|5
1628079680000|2021-08-04 12:21:20|2975.9|2969.9|2975.4|2969.4|2975.9|2969.9|2975.4|2969.4|3
1628079690000|2021-08-04 12:21:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628079720000|2021-08-04 12:22:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.9|2969.9|11
1628079730000|2021-08-04 12:22:10|2976.8|2970.8|2976|2970|2976.8|2970.8|2975.8|2969.8|11
1628079740000|2021-08-04 12:22:20|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|5
1628079750000|2021-08-04 12:22:30|2976.1|2970.1|2976.4|2970.4|2976.5|2970.5|2976.1|2970.1|5
1628079760000|2021-08-04 12:22:40|2976.3|2970.3|2976.6|2970.6|2976.8|2970.8|2976.3|2970.3|5
1628079770000|2021-08-04 12:22:50|2976.3|2970.3|2976.4|2970.4|2976.4|2970.4|2975.8|2969.8|4
1628079780000|2021-08-04 12:23:00|2976.5|2970.5|2976.8|2970.8|2977.5|2971.5|2976.5|2970.5|8
1628079790000|2021-08-04 12:23:10|2976.5|2970.5|2975.1|2969.1|2977|2971|2974.9|2968.9|9
1628079800000|2021-08-04 12:23:20|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|7
1628079810000|2021-08-04 12:23:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628079830000|2021-08-04 12:23:50|2975.3|2969.3|2976.1|2970.1|2976.1|2970.1|2975.3|2969.3|3
1628079840000|2021-08-04 12:24:00|2976.4|2970.4|2976.6|2970.6|2976.8|2970.8|2976.4|2970.4|3
1628079850000|2021-08-04 12:24:10|2977|2971|2976.5|2970.5|2977.4|2971.4|2976.3|2970.3|8
1628079860000|2021-08-04 12:24:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|3
1628079870000|2021-08-04 12:24:30|2976.5|2970.5|2977.1|2971.1|2977.1|2971.1|2976.5|2970.5|3
1628079880000|2021-08-04 12:24:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628079900000|2021-08-04 12:25:00|2977.8|2971.8|2978.6|2972.6|2978.6|2972.6|2977.8|2971.8|3
1628079910000|2021-08-04 12:25:10|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|4
1628079920000|2021-08-04 12:25:20|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|4
1628079930000|2021-08-04 12:25:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628079940000|2021-08-04 12:25:40|2979.9|2973.9|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|4
1628079950000|2021-08-04 12:25:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628079970000|2021-08-04 12:26:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1628079990000|2021-08-04 12:26:30|2980.1|2974.1|2981.3|2975.3|2981.3|2975.3|2980.1|2974.1|4
1628080000000|2021-08-04 12:26:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628080010000|2021-08-04 12:26:50|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|3
1628080020000|2021-08-04 12:27:00|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|4
1628080030000|2021-08-04 12:27:10|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628080040000|2021-08-04 12:27:20|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.1|2973.1|8
1628080050000|2021-08-04 12:27:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628080070000|2021-08-04 12:27:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628080080000|2021-08-04 12:28:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628080090000|2021-08-04 12:28:10|2980.5|2974.5|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|4
1628080100000|2021-08-04 12:28:20|2980.5|2974.5|2979.8|2973.8|2981|2975|2979.8|2973.8|7
1628080130000|2021-08-04 12:28:50|2979.9|2973.9|2980.4|2974.4|2980.5|2974.5|2979.8|2973.8|4
1628080150000|2021-08-04 12:29:10|2980.5|2974.5|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1628080160000|2021-08-04 12:29:20|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|5
1628080200000|2021-08-04 12:30:00|2980|2974|2981|2975|2981.3|2975.3|2980|2974|4
1628080210000|2021-08-04 12:30:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1628080220000|2021-08-04 12:30:20|2980|2974|2980.1|2974.1|2980.3|2974.3|2980|2974|3
1628080230000|2021-08-04 12:30:30|2979.9|2973.9|2979.4|2973.4|2979.9|2973.9|2979.3|2973.3|9
1628080240000|2021-08-04 12:30:40|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1628080250000|2021-08-04 12:30:50|2979.5|2973.5|2980.8|2974.8|2981|2975|2979.5|2973.5|4
1628080260000|2021-08-04 12:31:00|2981|2975|2982|2976|2982|2976|2981|2975|3
1628080270000|2021-08-04 12:31:10|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1628080290000|2021-08-04 12:31:30|2981.9|2975.9|2981|2975|2981.9|2975.9|2981|2975|3
1628080300000|2021-08-04 12:31:40|2981.3|2975.3|2981.6|2975.6|2981.6|2975.6|2981.3|2975.3|3
1628080310000|2021-08-04 12:31:50|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|2
1628080320000|2021-08-04 12:32:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628080340000|2021-08-04 12:32:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|5
1628080350000|2021-08-04 12:32:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628080360000|2021-08-04 12:32:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628080370000|2021-08-04 12:32:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|4
1628080380000|2021-08-04 12:33:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|4
1628080400000|2021-08-04 12:33:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628080410000|2021-08-04 12:33:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628080420000|2021-08-04 12:33:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628080430000|2021-08-04 12:33:50|2983|2977|2982.9|2976.9|2983|2977|2982.5|2976.5|4
1628080440000|2021-08-04 12:34:00|2983.1|2977.1|2983|2977|2983.3|2977.3|2982.8|2976.8|5
1628080450000|2021-08-04 12:34:10|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1628080460000|2021-08-04 12:34:20|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1628080470000|2021-08-04 12:34:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628080480000|2021-08-04 12:34:40|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.3|2978.3|2
1628080490000|2021-08-04 12:34:50|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|2
1628080500000|2021-08-04 12:35:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628080510000|2021-08-04 12:35:10|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|5
1628080520000|2021-08-04 12:35:20|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|3
1628080530000|2021-08-04 12:35:30|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.4|2977.4|4
1628080540000|2021-08-04 12:35:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628080550000|2021-08-04 12:35:50|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1628080560000|2021-08-04 12:36:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628080570000|2021-08-04 12:36:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1628080590000|2021-08-04 12:36:30|2983|2977|2983.6|2977.6|2983.6|2977.6|2983|2977|3
1628080600000|2021-08-04 12:36:40|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.4|2977.4|2
1628080610000|2021-08-04 12:36:50|2983.4|2977.4|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|5
1628080620000|2021-08-04 12:37:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628080630000|2021-08-04 12:37:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1628080640000|2021-08-04 12:37:20|2982.5|2976.5|2982.1|2976.1|2982.8|2976.8|2982.1|2976.1|4
1628080660000|2021-08-04 12:37:40|2982|2976|2980.3|2974.3|2982|2976|2980.3|2974.3|5
1628080680000|2021-08-04 12:38:00|2980.5|2974.5|2981|2975|2981.3|2975.3|2980.5|2974.5|4
1628080690000|2021-08-04 12:38:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|10
1628080710000|2021-08-04 12:38:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628080720000|2021-08-04 12:38:40|2982|2976|2982|2976|2982|2976|2981.8|2975.8|7
1628080730000|2021-08-04 12:38:50|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1628080740000|2021-08-04 12:39:00|2982.4|2976.4|2982|2976|2982.4|2976.4|2981.8|2975.8|5
1628080760000|2021-08-04 12:39:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628080780000|2021-08-04 12:39:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1628080790000|2021-08-04 12:39:50|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|5
1628080800000|2021-08-04 12:40:00|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|3
1628080820000|2021-08-04 12:40:20|2981.5|2975.5|2979.8|2973.8|2981.5|2975.5|2979.8|2973.8|7
1628080830000|2021-08-04 12:40:30|2980|2974|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|4
1628080840000|2021-08-04 12:40:40|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|4
1628080850000|2021-08-04 12:40:50|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1628080860000|2021-08-04 12:41:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628080880000|2021-08-04 12:41:20|2981.6|2975.6|2982.3|2976.3|2982.3|2976.3|2981.6|2975.6|3
1628080890000|2021-08-04 12:41:30|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1628080900000|2021-08-04 12:41:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628080910000|2021-08-04 12:41:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628080920000|2021-08-04 12:42:00|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1628080930000|2021-08-04 12:42:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628080940000|2021-08-04 12:42:20|2981.1|2975.1|2980.5|2974.5|2981.1|2975.1|2980|2974|3
1628080950000|2021-08-04 12:42:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628080980000|2021-08-04 12:43:00|2981|2975|2981.4|2975.4|2981.6|2975.6|2981|2975|5
1628080990000|2021-08-04 12:43:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628081000000|2021-08-04 12:43:20|2981.6|2975.6|2980.9|2974.9|2981.6|2975.6|2980.9|2974.9|5
1628081010000|2021-08-04 12:43:30|2981.3|2975.3|2981.1|2975.1|2981.3|2975.3|2980.9|2974.9|3
1628081020000|2021-08-04 12:43:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1628081030000|2021-08-04 12:43:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.1|2974.1|3
1628081040000|2021-08-04 12:44:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628081050000|2021-08-04 12:44:10|2980.3|2974.3|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|3
1628081060000|2021-08-04 12:44:20|2979.5|2973.5|2980.6|2974.6|2980.6|2974.6|2979.5|2973.5|3
1628081090000|2021-08-04 12:44:50|2980.9|2974.9|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|3
1628081110000|2021-08-04 12:45:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628081120000|2021-08-04 12:45:20|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1628081130000|2021-08-04 12:45:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628081150000|2021-08-04 12:45:50|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|3
1628081160000|2021-08-04 12:46:00|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1628081200000|2021-08-04 12:46:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628081210000|2021-08-04 12:46:50|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|5
1628081230000|2021-08-04 12:47:10|2981.4|2975.4|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|3
1628081240000|2021-08-04 12:47:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628081250000|2021-08-04 12:47:30|2981.3|2975.3|2981.5|2975.5|2981.6|2975.6|2981.3|2975.3|4
1628081260000|2021-08-04 12:47:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628081270000|2021-08-04 12:47:50|2981.8|2975.8|2981.6|2975.6|2982.3|2976.3|2981.6|2975.6|7
1628081280000|2021-08-04 12:48:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628081290000|2021-08-04 12:48:10|2981.3|2975.3|2980.6|2974.6|2981.3|2975.3|2980.6|2974.6|2
1628081300000|2021-08-04 12:48:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628081310000|2021-08-04 12:48:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628081320000|2021-08-04 12:48:40|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|2
1628081340000|2021-08-04 12:49:00|2979.8|2973.8|2979|2973|2979.8|2973.8|2978.8|2972.8|4
1628081350000|2021-08-04 12:49:10|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978|2972|5
1628081360000|2021-08-04 12:49:20|2978.1|2972.1|2977.8|2971.8|2978.1|2972.1|2977.8|2971.8|4
1628081370000|2021-08-04 12:49:30|2977.6|2971.6|2977.3|2971.3|2977.6|2971.6|2976.8|2970.8|7
1628081380000|2021-08-04 12:49:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628081390000|2021-08-04 12:49:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977|2971|4
1628081400000|2021-08-04 12:50:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1628081410000|2021-08-04 12:50:10|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|3
1628081420000|2021-08-04 12:50:20|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.1|2969.1|3
1628081430000|2021-08-04 12:50:30|2975.8|2969.8|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|4
1628081440000|2021-08-04 12:50:40|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975|2969|4
1628081450000|2021-08-04 12:50:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628081460000|2021-08-04 12:51:00|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1628081470000|2021-08-04 12:51:10|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|4
1628081480000|2021-08-04 12:51:20|2976.5|2970.5|2977.4|2971.4|2977.4|2971.4|2976.5|2970.5|4
1628081500000|2021-08-04 12:51:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628081510000|2021-08-04 12:51:50|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|2
1628081530000|2021-08-04 12:52:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628081540000|2021-08-04 12:52:20|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|6
1628081550000|2021-08-04 12:52:30|2974.6|2968.6|2975|2969|2975|2969|2974.6|2968.6|2
1628081580000|2021-08-04 12:53:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1628081590000|2021-08-04 12:53:10|2975.3|2969.3|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|6
1628081610000|2021-08-04 12:53:30|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1628081630000|2021-08-04 12:53:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628081640000|2021-08-04 12:54:00|2976.3|2970.3|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|4
1628081660000|2021-08-04 12:54:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628081670000|2021-08-04 12:54:30|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974|2968|5
1628081680000|2021-08-04 12:54:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1628081690000|2021-08-04 12:54:50|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.6|2968.6|3
1628081700000|2021-08-04 12:55:00|2975.3|2969.3|2975.3|2969.3|2976|2970|2975.3|2969.3|3
1628081710000|2021-08-04 12:55:10|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1628081720000|2021-08-04 12:55:20|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|5
1628081730000|2021-08-04 12:55:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628081740000|2021-08-04 12:55:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628081760000|2021-08-04 12:56:00|2977|2971|2977.5|2971.5|2977.8|2971.8|2977|2971|4
1628081800000|2021-08-04 12:56:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628081840000|2021-08-04 12:57:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628081850000|2021-08-04 12:57:30|2977.8|2971.8|2978.4|2972.4|2978.4|2972.4|2977.8|2971.8|3
1628081860000|2021-08-04 12:57:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628081880000|2021-08-04 12:58:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1628081890000|2021-08-04 12:58:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628081900000|2021-08-04 12:58:20|2978.8|2972.8|2979.9|2973.9|2979.9|2973.9|2978.8|2972.8|4
1628081910000|2021-08-04 12:58:30|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1628081920000|2021-08-04 12:58:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1628081940000|2021-08-04 12:59:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628081950000|2021-08-04 12:59:10|2979.8|2973.8|2979.5|2973.5|2980.1|2974.1|2979.3|2973.3|4
1628081960000|2021-08-04 12:59:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628081980000|2021-08-04 12:59:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628081990000|2021-08-04 12:59:50|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|2
1628082000000|2021-08-04 13:00:00|2978.5|2972.5|2978|2972|2978.5|2972.5|2976.3|2970.3|20
1628082010000|2021-08-04 13:00:10|2977.8|2971.8|2980.8|2974.8|2981|2975|2977.8|2971.8|15
1628082020000|2021-08-04 13:00:20|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|9
1628082030000|2021-08-04 13:00:30|2982.4|2976.4|2981.4|2975.4|2982.4|2976.4|2981.4|2975.4|13
1628082040000|2021-08-04 13:00:40|2981.6|2975.6|2982.3|2976.3|2982.6|2976.6|2981.6|2975.6|8
1628082050000|2021-08-04 13:00:50|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|2
1628082060000|2021-08-04 13:01:00|2983.3|2977.3|2985.5|2979.5|2985.5|2979.5|2983.3|2977.3|8
1628082070000|2021-08-04 13:01:10|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984|2978|7
1628082080000|2021-08-04 13:01:20|2984|2978|2983.3|2977.3|2984.1|2978.1|2983.3|2977.3|11
1628082090000|2021-08-04 13:01:30|2983.4|2977.4|2981.8|2975.8|2983.4|2977.4|2981.8|2975.8|6
1628082100000|2021-08-04 13:01:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.5|2975.5|6
1628082110000|2021-08-04 13:01:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1628082120000|2021-08-04 13:02:00|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|6
1628082130000|2021-08-04 13:02:10|2982.1|2976.1|2979.5|2973.5|2982.1|2976.1|2979.3|2973.3|13
1628082140000|2021-08-04 13:02:20|2979.8|2973.8|2980.5|2974.5|2980.6|2974.6|2978.8|2972.8|13
1628082150000|2021-08-04 13:02:30|2980.1|2974.1|2979.4|2973.4|2980.1|2974.1|2979|2973|6
1628082160000|2021-08-04 13:02:40|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.6|2972.6|6
1628082170000|2021-08-04 13:02:50|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.6|2972.6|5
1628082180000|2021-08-04 13:03:00|2979.8|2973.8|2978.4|2972.4|2979.8|2973.8|2978.4|2972.4|6
1628082190000|2021-08-04 13:03:10|2978.8|2972.8|2979|2973|2979.5|2973.5|2978|2972|12
1628082200000|2021-08-04 13:03:20|2979.1|2973.1|2980.9|2974.9|2980.9|2974.9|2979.1|2973.1|5
1628082210000|2021-08-04 13:03:30|2980.8|2974.8|2981.6|2975.6|2981.8|2975.8|2980.8|2974.8|7
1628082220000|2021-08-04 13:03:40|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2981|2975|3
1628082230000|2021-08-04 13:03:50|2981|2975|2982.5|2976.5|2982.5|2976.5|2980.8|2974.8|9
1628082240000|2021-08-04 13:04:00|2982|2976|2981.1|2975.1|2982|2976|2981.1|2975.1|4
1628082250000|2021-08-04 13:04:10|2981|2975|2980|2974|2981|2975|2979.8|2973.8|6
1628082260000|2021-08-04 13:04:20|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1628082270000|2021-08-04 13:04:30|2980|2974|2980|2974|2980.3|2974.3|2979.8|2973.8|6
1628082280000|2021-08-04 13:04:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628082290000|2021-08-04 13:04:50|2980.5|2974.5|2981.5|2975.5|2981.8|2975.8|2980.5|2974.5|7
1628082300000|2021-08-04 13:05:00|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.4|2974.4|8
1628082310000|2021-08-04 13:05:10|2980.6|2974.6|2979.3|2973.3|2980.6|2974.6|2979.3|2973.3|6
1628082320000|2021-08-04 13:05:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|4
1628082330000|2021-08-04 13:05:30|2979|2973|2978.8|2972.8|2979.5|2973.5|2978.5|2972.5|12
1628082340000|2021-08-04 13:05:40|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|5
1628082350000|2021-08-04 13:05:50|2978.8|2972.8|2978.3|2972.3|2978.9|2972.9|2978|2972|9
1628082360000|2021-08-04 13:06:00|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1628082370000|2021-08-04 13:06:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628082380000|2021-08-04 13:06:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1628082390000|2021-08-04 13:06:30|2977.5|2971.5|2979.4|2973.4|2979.4|2973.4|2977.5|2971.5|9
1628082400000|2021-08-04 13:06:40|2979.5|2973.5|2979.3|2973.3|2979.6|2973.6|2979.3|2973.3|3
1628082410000|2021-08-04 13:06:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628082420000|2021-08-04 13:07:00|2979.5|2973.5|2981.8|2975.8|2982|2976|2979.5|2973.5|10
1628082430000|2021-08-04 13:07:10|2982.3|2976.3|2982|2976|2983.3|2977.3|2982|2976|8
1628082440000|2021-08-04 13:07:20|2982.3|2976.3|2981|2975|2982.5|2976.5|2981|2975|6
1628082450000|2021-08-04 13:07:30|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|8
1628082460000|2021-08-04 13:07:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981|2975|7
1628082470000|2021-08-04 13:07:50|2981|2975|2982.3|2976.3|2983|2977|2981|2975|7
1628082480000|2021-08-04 13:08:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.5|2974.5|7
1628082490000|2021-08-04 13:08:10|2980.5|2974.5|2982.1|2976.1|2982.4|2976.4|2980.5|2974.5|11
1628082500000|2021-08-04 13:08:20|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982|2976|6
1628082510000|2021-08-04 13:08:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|4
1628082520000|2021-08-04 13:08:40|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|2
1628082530000|2021-08-04 13:08:50|2985|2979|2984.8|2978.8|2985.1|2979.1|2984.8|2978.8|3
1628082540000|2021-08-04 13:09:00|2984.5|2978.5|2982.4|2976.4|2984.5|2978.5|2982.4|2976.4|9
1628082550000|2021-08-04 13:09:10|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|4
1628082570000|2021-08-04 13:09:30|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.5|2976.5|4
1628082580000|2021-08-04 13:09:40|2983.4|2977.4|2984|2978|2984.4|2978.4|2983.4|2977.4|6
1628082590000|2021-08-04 13:09:50|2984.3|2978.3|2984.9|2978.9|2984.9|2978.9|2984.3|2978.3|4
1628082600000|2021-08-04 13:10:00|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1628082620000|2021-08-04 13:10:20|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|3
1628082630000|2021-08-04 13:10:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628082640000|2021-08-04 13:10:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628082650000|2021-08-04 13:10:50|2984.4|2978.4|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|6
1628082660000|2021-08-04 13:11:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628082670000|2021-08-04 13:11:10|2984|2978|2984|2978|2984.5|2978.5|2984|2978|5
1628082680000|2021-08-04 13:11:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984|2978|4
1628082690000|2021-08-04 13:11:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1628082700000|2021-08-04 13:11:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628082710000|2021-08-04 13:11:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628082740000|2021-08-04 13:12:20|2984.4|2978.4|2985.3|2979.3|2986.1|2980.1|2984.4|2978.4|9
1628082750000|2021-08-04 13:12:30|2985.5|2979.5|2987|2981|2987|2981|2985.5|2979.5|6
1628082760000|2021-08-04 13:12:40|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|2
1628082780000|2021-08-04 13:13:00|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1628082800000|2021-08-04 13:13:20|2986.6|2980.6|2987|2981|2987|2981|2986.4|2980.4|4
1628082810000|2021-08-04 13:13:30|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1628082820000|2021-08-04 13:13:40|2986.3|2980.3|2987|2981|2987|2981|2986|2980|5
1628082830000|2021-08-04 13:13:50|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|5
1628082840000|2021-08-04 13:14:00|2986|2980|2986.1|2980.1|2986.1|2980.1|2986|2980|2
1628082850000|2021-08-04 13:14:10|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|3
1628082860000|2021-08-04 13:14:20|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.5|2980.5|2
1628082880000|2021-08-04 13:14:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1628082890000|2021-08-04 13:14:50|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|3
1628082900000|2021-08-04 13:15:00|2984.1|2978.1|2986.3|2980.3|2986.3|2980.3|2984.1|2978.1|7
1628082910000|2021-08-04 13:15:10|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1628082920000|2021-08-04 13:15:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|6
1628082930000|2021-08-04 13:15:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628082940000|2021-08-04 13:15:40|2985|2979|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|10
1628082950000|2021-08-04 13:15:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|4
1628082960000|2021-08-04 13:16:00|2984.3|2978.3|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|2
1628082970000|2021-08-04 13:16:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984|2978|4
1628082980000|2021-08-04 13:16:20|2984.3|2978.3|2982.8|2976.8|2984.3|2978.3|2982.8|2976.8|11
1628082990000|2021-08-04 13:16:30|2983|2977|2983|2977|2983.5|2977.5|2983|2977|4
1628083000000|2021-08-04 13:16:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628083010000|2021-08-04 13:16:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|4
1628083020000|2021-08-04 13:17:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1628083040000|2021-08-04 13:17:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.8|2975.8|4
1628083050000|2021-08-04 13:17:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628083060000|2021-08-04 13:17:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628083070000|2021-08-04 13:17:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628083080000|2021-08-04 13:18:00|2982.8|2976.8|2983.4|2977.4|2983.5|2977.5|2982.5|2976.5|7
1628083090000|2021-08-04 13:18:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1628083110000|2021-08-04 13:18:30|2983|2977|2982.8|2976.8|2983|2977|2982.5|2976.5|4
1628083120000|2021-08-04 13:18:40|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1628083130000|2021-08-04 13:18:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628083140000|2021-08-04 13:19:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628083150000|2021-08-04 13:19:10|2982.8|2976.8|2983.3|2977.3|2983.5|2977.5|2982.8|2976.8|5
1628083160000|2021-08-04 13:19:20|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1628083170000|2021-08-04 13:19:30|2982.8|2976.8|2983|2977|2983.5|2977.5|2982.8|2976.8|7
1628083180000|2021-08-04 13:19:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628083190000|2021-08-04 13:19:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1628083200000|2021-08-04 13:20:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1628083220000|2021-08-04 13:20:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.9|2975.9|3
1628083230000|2021-08-04 13:20:30|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1628083240000|2021-08-04 13:20:40|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.5|2974.5|6
1628083250000|2021-08-04 13:20:50|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628083260000|2021-08-04 13:21:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628083270000|2021-08-04 13:21:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628083280000|2021-08-04 13:21:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|4
1628083290000|2021-08-04 13:21:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628083300000|2021-08-04 13:21:40|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|4
1628083310000|2021-08-04 13:21:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628083330000|2021-08-04 13:22:10|2980|2974|2979.9|2973.9|2980|2974|2979.9|2973.9|2
1628083340000|2021-08-04 13:22:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1628083360000|2021-08-04 13:22:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|5
1628083380000|2021-08-04 13:23:00|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628083390000|2021-08-04 13:23:10|2980.1|2974.1|2981.3|2975.3|2981.3|2975.3|2980.1|2974.1|5
1628083400000|2021-08-04 13:23:20|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1628083420000|2021-08-04 13:23:40|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|5
1628083440000|2021-08-04 13:24:00|2980.8|2974.8|2981.8|2975.8|2982.3|2976.3|2980.8|2974.8|4
1628083450000|2021-08-04 13:24:10|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.5|2975.5|3
1628083460000|2021-08-04 13:24:20|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|4
1628083490000|2021-08-04 13:24:50|2980.8|2974.8|2981.5|2975.5|2981.8|2975.8|2980.8|2974.8|4
1628083500000|2021-08-04 13:25:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|4
1628083560000|2021-08-04 13:26:00|2982.8|2976.8|2982.5|2976.5|2983|2977|2982.3|2976.3|5
1628083570000|2021-08-04 13:26:10|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1628083580000|2021-08-04 13:26:20|2983|2977|2982.1|2976.1|2983|2977|2982.1|2976.1|5
1628083590000|2021-08-04 13:26:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|5
1628083600000|2021-08-04 13:26:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628083610000|2021-08-04 13:26:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628083620000|2021-08-04 13:27:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628083630000|2021-08-04 13:27:10|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1628083640000|2021-08-04 13:27:20|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1628083650000|2021-08-04 13:27:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628083660000|2021-08-04 13:27:40|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|3
1628083680000|2021-08-04 13:28:00|2982.8|2976.8|2984.1|2978.1|2984.1|2978.1|2982.8|2976.8|3
1628083690000|2021-08-04 13:28:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.9|2977.9|4
1628083700000|2021-08-04 13:28:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628083710000|2021-08-04 13:28:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628083730000|2021-08-04 13:28:50|2982.4|2976.4|2982.5|2976.5|2982.8|2976.8|2982.4|2976.4|3
1628083740000|2021-08-04 13:29:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|4
1628083750000|2021-08-04 13:29:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628083770000|2021-08-04 13:29:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1628083780000|2021-08-04 13:29:40|2983|2977|2982|2976|2983|2977|2982|2976|3
1628083790000|2021-08-04 13:29:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628083800000|2021-08-04 13:30:00|2981.4|2975.4|2983.3|2977.3|2983.3|2977.3|2981.4|2975.4|6
1628083810000|2021-08-04 13:30:10|2983|2977|2983.8|2977.8|2984.3|2978.3|2983|2977|6
1628083820000|2021-08-04 13:30:20|2984|2978|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|5
1628083830000|2021-08-04 13:30:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1628083840000|2021-08-04 13:30:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628083850000|2021-08-04 13:30:50|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2982.8|2976.8|9
1628083860000|2021-08-04 13:31:00|2983|2977|2983.8|2977.8|2984.3|2978.3|2983|2977|9
1628083870000|2021-08-04 13:31:10|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|8
1628083880000|2021-08-04 13:31:20|2983.5|2977.5|2982.6|2976.6|2983.5|2977.5|2982.6|2976.6|4
1628083890000|2021-08-04 13:31:30|2982.4|2976.4|2981.8|2975.8|2982.4|2976.4|2981.5|2975.5|8
1628083900000|2021-08-04 13:31:40|2982|2976|2981.9|2975.9|2982.5|2976.5|2981.9|2975.9|8
1628083910000|2021-08-04 13:31:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628083920000|2021-08-04 13:32:00|2982.5|2976.5|2982.8|2976.8|2983|2977|2982.5|2976.5|8
1628083930000|2021-08-04 13:32:10|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1628083940000|2021-08-04 13:32:20|2983.3|2977.3|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|12
1628083950000|2021-08-04 13:32:30|2983|2977|2983|2977|2983|2977|2982.8|2976.8|9
1628083960000|2021-08-04 13:32:40|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.5|2976.5|7
1628083970000|2021-08-04 13:32:50|2983|2977|2983.3|2977.3|2983.8|2977.8|2982.8|2976.8|6
1628083980000|2021-08-04 13:33:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1628084000000|2021-08-04 13:33:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628084020000|2021-08-04 13:33:40|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|10
1628084030000|2021-08-04 13:33:50|2984|2978|2984|2978|2984.3|2978.3|2984|2978|7
1628084040000|2021-08-04 13:34:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|4
1628084050000|2021-08-04 13:34:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2982.3|2976.3|9
1628084060000|2021-08-04 13:34:20|2983.8|2977.8|2984|2978|2984.1|2978.1|2983.8|2977.8|4
1628084070000|2021-08-04 13:34:30|2984.3|2978.3|2983.1|2977.1|2984.3|2978.3|2982.9|2976.9|6
1628084080000|2021-08-04 13:34:40|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|2
1628084090000|2021-08-04 13:34:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628084100000|2021-08-04 13:35:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628084110000|2021-08-04 13:35:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.1|2978.1|5
1628084120000|2021-08-04 13:35:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1628084130000|2021-08-04 13:35:30|2985.8|2979.8|2984.3|2978.3|2985.8|2979.8|2984.3|2978.3|5
1628084150000|2021-08-04 13:35:50|2984|2978|2983.4|2977.4|2984.3|2978.3|2983.1|2977.1|8
1628084160000|2021-08-04 13:36:00|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.4|2977.4|5
1628084170000|2021-08-04 13:36:10|2983.3|2977.3|2983.4|2977.4|2983.5|2977.5|2983.3|2977.3|5
1628084180000|2021-08-04 13:36:20|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628084190000|2021-08-04 13:36:30|2983.3|2977.3|2983.4|2977.4|2984|2978|2983.3|2977.3|11
1628084200000|2021-08-04 13:36:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1628084210000|2021-08-04 13:36:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|4
1628084230000|2021-08-04 13:37:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|6
1628084240000|2021-08-04 13:37:20|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|6
1628084250000|2021-08-04 13:37:30|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981|2975|6
1628084260000|2021-08-04 13:37:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628084270000|2021-08-04 13:37:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1628084280000|2021-08-04 13:38:00|2981.4|2975.4|2982.5|2976.5|2982.8|2976.8|2981.4|2975.4|7
1628084290000|2021-08-04 13:38:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628084300000|2021-08-04 13:38:20|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|2
1628084310000|2021-08-04 13:38:30|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1628084320000|2021-08-04 13:38:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1628084330000|2021-08-04 13:38:50|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1628084340000|2021-08-04 13:39:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1628084360000|2021-08-04 13:39:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628084370000|2021-08-04 13:39:30|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1628084380000|2021-08-04 13:39:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1628084390000|2021-08-04 13:39:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628084400000|2021-08-04 13:40:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628084410000|2021-08-04 13:40:10|2983|2977|2983|2977|2983|2977|2982.8|2976.8|5
1628084420000|2021-08-04 13:40:20|2983.3|2977.3|2983.4|2977.4|2983.8|2977.8|2983.3|2977.3|3
1628084430000|2021-08-04 13:40:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628084450000|2021-08-04 13:40:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628084460000|2021-08-04 13:41:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628084470000|2021-08-04 13:41:10|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1628084480000|2021-08-04 13:41:20|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1628084490000|2021-08-04 13:41:30|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1628084510000|2021-08-04 13:41:50|2982.3|2976.3|2983|2977|2983|2977|2982.3|2976.3|4
1628084520000|2021-08-04 13:42:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628084530000|2021-08-04 13:42:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1628084540000|2021-08-04 13:42:20|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|3
1628084550000|2021-08-04 13:42:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628084560000|2021-08-04 13:42:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628084580000|2021-08-04 13:43:00|2983|2977|2983|2977|2983.5|2977.5|2982.4|2976.4|9
1628084590000|2021-08-04 13:43:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|3
1628084600000|2021-08-04 13:43:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628084610000|2021-08-04 13:43:30|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1628084620000|2021-08-04 13:43:40|2984.3|2978.3|2984|2978|2984.8|2978.8|2984|2978|3
1628084650000|2021-08-04 13:44:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628084700000|2021-08-04 13:45:00|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1628084710000|2021-08-04 13:45:10|2983.8|2977.8|2982.6|2976.6|2984.6|2978.6|2982.6|2976.6|8
1628084730000|2021-08-04 13:45:30|2982.4|2976.4|2982.5|2976.5|2982.5|2976.5|2981.9|2975.9|4
1628084740000|2021-08-04 13:45:40|2982.4|2976.4|2982|2976|2982.4|2976.4|2982|2976|2
1628084760000|2021-08-04 13:46:00|2982.3|2976.3|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|4
1628084770000|2021-08-04 13:46:10|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1628084780000|2021-08-04 13:46:20|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1628084790000|2021-08-04 13:46:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628084800000|2021-08-04 13:46:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1628084810000|2021-08-04 13:46:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628084820000|2021-08-04 13:47:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628084830000|2021-08-04 13:47:10|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|9
1628084840000|2021-08-04 13:47:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1628084850000|2021-08-04 13:47:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628084860000|2021-08-04 13:47:40|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.5|2978.5|7
1628084870000|2021-08-04 13:47:50|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984|2978|6
1628084880000|2021-08-04 13:48:00|2984.5|2978.5|2984.6|2978.6|2984.6|2978.6|2984.5|2978.5|2
1628084890000|2021-08-04 13:48:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628084900000|2021-08-04 13:48:20|2985|2979|2984|2978|2985|2979|2984|2978|4
1628084910000|2021-08-04 13:48:30|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628084920000|2021-08-04 13:48:40|2983.5|2977.5|2983.4|2977.4|2983.8|2977.8|2983|2977|8
1628084930000|2021-08-04 13:48:50|2983.3|2977.3|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1628084940000|2021-08-04 13:49:00|2982.5|2976.5|2983|2977|2983.3|2977.3|2982.4|2976.4|6
1628084950000|2021-08-04 13:49:10|2983.3|2977.3|2983.5|2977.5|2984|2978|2983.3|2977.3|4
1628084960000|2021-08-04 13:49:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|8
1628084970000|2021-08-04 13:49:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1628084980000|2021-08-04 13:49:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628085000000|2021-08-04 13:50:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1628085010000|2021-08-04 13:50:10|2982.8|2976.8|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1628085020000|2021-08-04 13:50:20|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|3
1628085030000|2021-08-04 13:50:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628085040000|2021-08-04 13:50:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|5
1628085050000|2021-08-04 13:50:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628085060000|2021-08-04 13:51:00|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628085070000|2021-08-04 13:51:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1628085080000|2021-08-04 13:51:20|2983.3|2977.3|2983.5|2977.5|2984|2978|2983.3|2977.3|5
1628085090000|2021-08-04 13:51:30|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|3
1628085100000|2021-08-04 13:51:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628085110000|2021-08-04 13:51:50|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983|2977|6
1628085120000|2021-08-04 13:52:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628085130000|2021-08-04 13:52:10|2983.8|2977.8|2984|2978|2984.1|2978.1|2983.8|2977.8|5
1628085140000|2021-08-04 13:52:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628085150000|2021-08-04 13:52:30|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1628085160000|2021-08-04 13:52:40|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1628085170000|2021-08-04 13:52:50|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1628085180000|2021-08-04 13:53:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1628085190000|2021-08-04 13:53:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628085200000|2021-08-04 13:53:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628085210000|2021-08-04 13:53:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|5
1628085220000|2021-08-04 13:53:40|2984.5|2978.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|7
1628085230000|2021-08-04 13:53:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628085240000|2021-08-04 13:54:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|7
1628085250000|2021-08-04 13:54:10|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|8
1628085260000|2021-08-04 13:54:20|2985.5|2979.5|2985|2979|2985.6|2979.6|2985|2979|5
1628085270000|2021-08-04 13:54:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628085280000|2021-08-04 13:54:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628085290000|2021-08-04 13:54:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|6
1628085300000|2021-08-04 13:55:00|2984.5|2978.5|2984|2978|2985.3|2979.3|2983.8|2977.8|13
1628085310000|2021-08-04 13:55:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|3
1628085320000|2021-08-04 13:55:20|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628085340000|2021-08-04 13:55:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628085350000|2021-08-04 13:55:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628085370000|2021-08-04 13:56:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1628085380000|2021-08-04 13:56:20|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|3
1628085390000|2021-08-04 13:56:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628085400000|2021-08-04 13:56:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1628085420000|2021-08-04 13:57:00|2982.8|2976.8|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|3
1628085440000|2021-08-04 13:57:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1628085450000|2021-08-04 13:57:30|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1628085470000|2021-08-04 13:57:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1628085510000|2021-08-04 13:58:30|2982.9|2976.9|2982.3|2976.3|2982.9|2976.9|2982.3|2976.3|3
1628085520000|2021-08-04 13:58:40|2982.5|2976.5|2981.6|2975.6|2983.1|2977.1|2981.6|2975.6|6
1628085530000|2021-08-04 13:58:50|2981.4|2975.4|2982|2976|2982.3|2976.3|2981.4|2975.4|3
1628085560000|2021-08-04 13:59:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628085580000|2021-08-04 13:59:40|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|2
1628085600000|2021-08-04 14:00:00|2982|2976|2982.9|2976.9|2983|2977|2982|2976|7
1628085630000|2021-08-04 14:00:30|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1628085640000|2021-08-04 14:00:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|5
1628085650000|2021-08-04 14:00:50|2983.5|2977.5|2984|2978|2984.5|2978.5|2983.3|2977.3|11
1628085660000|2021-08-04 14:01:00|2983.8|2977.8|2984|2978|2984.8|2978.8|2983.8|2977.8|8
1628085670000|2021-08-04 14:01:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1628085680000|2021-08-04 14:01:20|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1628085690000|2021-08-04 14:01:30|2983.9|2977.9|2982|2976|2983.9|2977.9|2981.9|2975.9|8
1628085720000|2021-08-04 14:02:00|2982.3|2976.3|2982.3|2976.3|2983|2977|2982|2976|5
1628085730000|2021-08-04 14:02:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|4
1628085740000|2021-08-04 14:02:20|2982|2976|2981|2975|2982|2976|2980.8|2974.8|8
1628085750000|2021-08-04 14:02:30|2981.1|2975.1|2981|2975|2981.5|2975.5|2981|2975|7
1628085760000|2021-08-04 14:02:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628085770000|2021-08-04 14:02:50|2981.3|2975.3|2982.8|2976.8|2982.8|2976.8|2981.3|2975.3|4
1628085780000|2021-08-04 14:03:00|2982.5|2976.5|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|7
1628085790000|2021-08-04 14:03:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628085800000|2021-08-04 14:03:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|5
1628085820000|2021-08-04 14:03:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1628085830000|2021-08-04 14:03:50|2980.3|2974.3|2980.8|2974.8|2981.3|2975.3|2980.3|2974.3|6
1628085850000|2021-08-04 14:04:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628085860000|2021-08-04 14:04:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1628085870000|2021-08-04 14:04:30|2980.8|2974.8|2981.8|2975.8|2982|2976|2980.8|2974.8|9
1628085880000|2021-08-04 14:04:40|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1628085890000|2021-08-04 14:04:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1628085900000|2021-08-04 14:05:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|7
1628085920000|2021-08-04 14:05:20|2982.9|2976.9|2982|2976|2982.9|2976.9|2982|2976|4
1628085930000|2021-08-04 14:05:30|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1628085940000|2021-08-04 14:05:40|2982.4|2976.4|2981.5|2975.5|2982.4|2976.4|2981.4|2975.4|5
1628085950000|2021-08-04 14:05:50|2981.4|2975.4|2982.1|2976.1|2982.1|2976.1|2981.4|2975.4|4
1628085970000|2021-08-04 14:06:10|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1628085990000|2021-08-04 14:06:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1628086010000|2021-08-04 14:06:50|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1628086020000|2021-08-04 14:07:00|2981.5|2975.5|2982|2976|2982|2976|2981.4|2975.4|10
1628086030000|2021-08-04 14:07:10|2982.1|2976.1|2982|2976|2982.1|2976.1|2981.8|2975.8|4
1628086050000|2021-08-04 14:07:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628086060000|2021-08-04 14:07:40|2981.5|2975.5|2981.8|2975.8|2982.3|2976.3|2981.5|2975.5|6
1628086070000|2021-08-04 14:07:50|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628086080000|2021-08-04 14:08:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|6
1628086090000|2021-08-04 14:08:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628086100000|2021-08-04 14:08:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1628086140000|2021-08-04 14:09:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1628086150000|2021-08-04 14:09:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|9
1628086160000|2021-08-04 14:09:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628086170000|2021-08-04 14:09:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|6
1628086180000|2021-08-04 14:09:40|2980|2974|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|12
1628086190000|2021-08-04 14:09:50|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|6
1628086200000|2021-08-04 14:10:00|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|2
1628086210000|2021-08-04 14:10:10|2980.8|2974.8|2980.5|2974.5|2981|2975|2980.3|2974.3|6
1628086220000|2021-08-04 14:10:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628086230000|2021-08-04 14:10:30|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1628086240000|2021-08-04 14:10:40|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.5|2975.5|13
1628086250000|2021-08-04 14:10:50|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.3|2975.3|10
1628086260000|2021-08-04 14:11:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|11
1628086270000|2021-08-04 14:11:10|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|5
1628086280000|2021-08-04 14:11:20|2982|2976|2982|2976|2982|2976|2981.8|2975.8|9
1628086290000|2021-08-04 14:11:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628086340000|2021-08-04 14:12:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981|2975|8
1628086350000|2021-08-04 14:12:30|2981.5|2975.5|2982|2976|2982|2976|2981.3|2975.3|5
1628086360000|2021-08-04 14:12:40|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.5|2975.5|5
1628086370000|2021-08-04 14:12:50|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|6
1628086380000|2021-08-04 14:13:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|5
1628086390000|2021-08-04 14:13:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628086400000|2021-08-04 14:13:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628086410000|2021-08-04 14:13:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|4
1628086430000|2021-08-04 14:13:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628086440000|2021-08-04 14:14:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1628086480000|2021-08-04 14:14:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628086500000|2021-08-04 14:15:00|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2981.8|2975.8|4
1628086510000|2021-08-04 14:15:10|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|8
1628086520000|2021-08-04 14:15:20|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1628086530000|2021-08-04 14:15:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628086540000|2021-08-04 14:15:40|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|5
1628086550000|2021-08-04 14:15:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|3
1628086560000|2021-08-04 14:16:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1628086570000|2021-08-04 14:16:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1628086580000|2021-08-04 14:16:20|2980|2974|2979.5|2973.5|2980|2974|2979.3|2973.3|6
1628086590000|2021-08-04 14:16:30|2979.8|2973.8|2980.8|2974.8|2981|2975|2979.8|2973.8|5
1628086600000|2021-08-04 14:16:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628086620000|2021-08-04 14:17:00|2980.9|2974.9|2980.5|2974.5|2980.9|2974.9|2980.4|2974.4|4
1628086640000|2021-08-04 14:17:20|2980.1|2974.1|2980|2974|2980.1|2974.1|2979.9|2973.9|5
1628086650000|2021-08-04 14:17:30|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|4
1628086660000|2021-08-04 14:17:40|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1628086670000|2021-08-04 14:17:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628086680000|2021-08-04 14:18:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628086690000|2021-08-04 14:18:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1628086700000|2021-08-04 14:18:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|6
1628086710000|2021-08-04 14:18:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628086720000|2021-08-04 14:18:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628086750000|2021-08-04 14:19:10|2979.3|2973.3|2979|2973|2979.8|2973.8|2979|2973|8
1628086760000|2021-08-04 14:19:20|2978.9|2972.9|2978.3|2972.3|2978.9|2972.9|2978.3|2972.3|5
1628086770000|2021-08-04 14:19:30|2978.1|2972.1|2978.3|2972.3|2978.5|2972.5|2978.1|2972.1|4
1628086780000|2021-08-04 14:19:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628086790000|2021-08-04 14:19:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1628086810000|2021-08-04 14:20:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628086820000|2021-08-04 14:20:20|2978|2972|2978.3|2972.3|2978.5|2972.5|2978|2972|3
1628086830000|2021-08-04 14:20:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|5
1628086840000|2021-08-04 14:20:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628086850000|2021-08-04 14:20:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1628086860000|2021-08-04 14:21:00|2978|2972|2978.1|2972.1|2978.3|2972.3|2977.8|2971.8|7
1628086870000|2021-08-04 14:21:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|5
1628086900000|2021-08-04 14:21:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628086910000|2021-08-04 14:21:50|2978|2972|2978|2972|2978.3|2972.3|2978|2972|3
1628086920000|2021-08-04 14:22:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|4
1628086930000|2021-08-04 14:22:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|6
1628086940000|2021-08-04 14:22:20|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|3
1628086950000|2021-08-04 14:22:30|2977.3|2971.3|2977.1|2971.1|2977.3|2971.3|2977.1|2971.1|2
1628086960000|2021-08-04 14:22:40|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|3
1628086970000|2021-08-04 14:22:50|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1628086990000|2021-08-04 14:23:10|2976.5|2970.5|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|5
1628087000000|2021-08-04 14:23:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1628087010000|2021-08-04 14:23:30|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|5
1628087020000|2021-08-04 14:23:40|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2973.5|2967.5|6
1628087030000|2021-08-04 14:23:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1628087040000|2021-08-04 14:24:00|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|6
1628087060000|2021-08-04 14:24:20|2972|2966|2971.8|2965.8|2972|2966|2971.5|2965.5|3
1628087070000|2021-08-04 14:24:30|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1628087080000|2021-08-04 14:24:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628087090000|2021-08-04 14:24:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1628087100000|2021-08-04 14:25:00|2972.3|2966.3|2971|2965|2972.3|2966.3|2970.5|2964.5|7
1628087110000|2021-08-04 14:25:10|2970.8|2964.8|2970.4|2964.4|2970.8|2964.8|2970.4|2964.4|3
1628087120000|2021-08-04 14:25:20|2970.1|2964.1|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|5
1628087130000|2021-08-04 14:25:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.1|2964.1|4
1628087140000|2021-08-04 14:25:40|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1628087150000|2021-08-04 14:25:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1628087160000|2021-08-04 14:26:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|3
1628087170000|2021-08-04 14:26:10|2971.6|2965.6|2972|2966|2972|2966|2971.6|2965.6|3
1628087180000|2021-08-04 14:26:20|2971.6|2965.6|2972.8|2966.8|2972.8|2966.8|2971.6|2965.6|4
1628087190000|2021-08-04 14:26:30|2973|2967|2972.1|2966.1|2973.5|2967.5|2972.1|2966.1|8
1628087200000|2021-08-04 14:26:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1628087210000|2021-08-04 14:26:50|2971.9|2965.9|2973.8|2967.8|2973.8|2967.8|2971.9|2965.9|6
1628087220000|2021-08-04 14:27:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1628087230000|2021-08-04 14:27:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|5
1628087240000|2021-08-04 14:27:20|2975|2969|2973|2967|2975|2969|2972.9|2966.9|9
1628087250000|2021-08-04 14:27:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1628087260000|2021-08-04 14:27:40|2972.8|2966.8|2972.5|2966.5|2973|2967|2972.5|2966.5|4
1628087270000|2021-08-04 14:27:50|2972.8|2966.8|2971.9|2965.9|2972.8|2966.8|2971.9|2965.9|3
1628087280000|2021-08-04 14:28:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1628087290000|2021-08-04 14:28:10|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1628087300000|2021-08-04 14:28:20|2972.3|2966.3|2972.1|2966.1|2972.5|2966.5|2971.8|2965.8|10
1628087320000|2021-08-04 14:28:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1628087330000|2021-08-04 14:28:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628087360000|2021-08-04 14:29:20|2972.5|2966.5|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|4
1628087370000|2021-08-04 14:29:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628087400000|2021-08-04 14:30:00|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2971.8|2965.8|7
1628087410000|2021-08-04 14:30:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1628087420000|2021-08-04 14:30:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628087430000|2021-08-04 14:30:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1628087440000|2021-08-04 14:30:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|10
1628087450000|2021-08-04 14:30:50|2971|2965|2971|2965|2971.3|2965.3|2970.8|2964.8|9
1628087460000|2021-08-04 14:31:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|8
1628087470000|2021-08-04 14:31:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2969.9|2963.9|6
1628087480000|2021-08-04 14:31:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1628087490000|2021-08-04 14:31:30|2969.9|2963.9|2968.6|2962.6|2970|2964|2968.4|2962.4|10
1628087500000|2021-08-04 14:31:40|2967.8|2961.8|2968.4|2962.4|2968.6|2962.6|2966.5|2960.5|13
1628087510000|2021-08-04 14:31:50|2968.5|2962.5|2968.1|2962.1|2968.5|2962.5|2968.1|2962.1|3
1628087520000|2021-08-04 14:32:00|2967.9|2961.9|2968.5|2962.5|2969|2963|2967.5|2961.5|11
1628087530000|2021-08-04 14:32:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968|2962|6
1628087540000|2021-08-04 14:32:20|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|8
1628087550000|2021-08-04 14:32:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|12
1628087560000|2021-08-04 14:32:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|5
1628087570000|2021-08-04 14:32:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1628087580000|2021-08-04 14:33:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1628087590000|2021-08-04 14:33:10|2969|2963|2971|2965|2971.3|2965.3|2969|2963|8
1628087600000|2021-08-04 14:33:20|2971.3|2965.3|2971.5|2965.5|2972.3|2966.3|2971|2965|7
1628087610000|2021-08-04 14:33:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1628087620000|2021-08-04 14:33:40|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|4
1628087630000|2021-08-04 14:33:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628087640000|2021-08-04 14:34:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|5
1628087650000|2021-08-04 14:34:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1628087660000|2021-08-04 14:34:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1628087670000|2021-08-04 14:34:30|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|3
1628087680000|2021-08-04 14:34:40|2973.3|2967.3|2974.3|2968.3|2974.5|2968.5|2973.3|2967.3|8
1628087690000|2021-08-04 14:34:50|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1628087700000|2021-08-04 14:35:00|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|5
1628087710000|2021-08-04 14:35:10|2973.9|2967.9|2973.5|2967.5|2974|2968|2973.5|2967.5|6
1628087720000|2021-08-04 14:35:20|2973.3|2967.3|2974|2968|2974|2968|2972.8|2966.8|8
1628087730000|2021-08-04 14:35:30|2973.8|2967.8|2972.5|2966.5|2974|2968|2972.5|2966.5|11
1628087740000|2021-08-04 14:35:40|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|4
1628087750000|2021-08-04 14:35:50|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.5|2965.5|6
1628087760000|2021-08-04 14:36:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1628087770000|2021-08-04 14:36:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|4
1628087780000|2021-08-04 14:36:20|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|6
1628087790000|2021-08-04 14:36:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1628087800000|2021-08-04 14:36:40|2973|2967|2974.3|2968.3|2974.5|2968.5|2973|2967|7
1628087810000|2021-08-04 14:36:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1628087820000|2021-08-04 14:37:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|4
1628087830000|2021-08-04 14:37:10|2975.4|2969.4|2975.5|2969.5|2975.5|2969.5|2975|2969|5
1628087840000|2021-08-04 14:37:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|6
1628087860000|2021-08-04 14:37:40|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|5
1628087870000|2021-08-04 14:37:50|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|4
1628087880000|2021-08-04 14:38:00|2978|2972|2977.6|2971.6|2978|2972|2977.5|2971.5|3
1628087890000|2021-08-04 14:38:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628087900000|2021-08-04 14:38:20|2977|2971|2976|2970|2977|2971|2975.8|2969.8|6
1628087910000|2021-08-04 14:38:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628087920000|2021-08-04 14:38:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|3
1628087930000|2021-08-04 14:38:50|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1628087940000|2021-08-04 14:39:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1628087980000|2021-08-04 14:39:40|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|6
1628087990000|2021-08-04 14:39:50|2975.5|2969.5|2975.5|2969.5|2976|2970|2975.5|2969.5|5
1628088000000|2021-08-04 14:40:00|2975.3|2969.3|2973.8|2967.8|2975.3|2969.3|2973.8|2967.8|6
1628088010000|2021-08-04 14:40:10|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628088020000|2021-08-04 14:40:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|4
1628088030000|2021-08-04 14:40:30|2974.8|2968.8|2975.3|2969.3|2976.3|2970.3|2974.8|2968.8|10
1628088040000|2021-08-04 14:40:40|2975.5|2969.5|2976|2970|2977.1|2971.1|2975.5|2969.5|7
1628088050000|2021-08-04 14:40:50|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|5
1628088060000|2021-08-04 14:41:00|2976.6|2970.6|2977|2971|2977.1|2971.1|2976.6|2970.6|7
1628088080000|2021-08-04 14:41:20|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|6
1628088090000|2021-08-04 14:41:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1628088100000|2021-08-04 14:41:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628088110000|2021-08-04 14:41:50|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1628088140000|2021-08-04 14:42:20|2975.5|2969.5|2977|2971|2977|2971|2975.5|2969.5|2
1628088150000|2021-08-04 14:42:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1628088160000|2021-08-04 14:42:40|2977.5|2971.5|2977.3|2971.3|2977.6|2971.6|2977.3|2971.3|4
1628088180000|2021-08-04 14:43:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1628088190000|2021-08-04 14:43:10|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|6
1628088200000|2021-08-04 14:43:20|2976|2970|2976.8|2970.8|2977|2971|2976|2970|5
1628088210000|2021-08-04 14:43:30|2977|2971|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|5
1628088220000|2021-08-04 14:43:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.5|2969.5|4
1628088230000|2021-08-04 14:43:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628088240000|2021-08-04 14:44:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975|2969|4
1628088250000|2021-08-04 14:44:10|2975.3|2969.3|2976.6|2970.6|2976.6|2970.6|2974.8|2968.8|9
1628088260000|2021-08-04 14:44:20|2976.5|2970.5|2976.4|2970.4|2976.5|2970.5|2976.3|2970.3|3
1628088270000|2021-08-04 14:44:30|2976.3|2970.3|2976.1|2970.1|2976.3|2970.3|2976.1|2970.1|2
1628088280000|2021-08-04 14:44:40|2976|2970|2975.8|2969.8|2976|2970|2975.5|2969.5|7
1628088290000|2021-08-04 14:44:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1628088300000|2021-08-04 14:45:00|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1628088310000|2021-08-04 14:45:10|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|4
1628088320000|2021-08-04 14:45:20|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|4
1628088330000|2021-08-04 14:45:30|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|3
1628088340000|2021-08-04 14:45:40|2977.6|2971.6|2978.8|2972.8|2978.8|2972.8|2977.6|2971.6|6
1628088350000|2021-08-04 14:45:50|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979|2973|7
1628088360000|2021-08-04 14:46:00|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1628088370000|2021-08-04 14:46:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1628088380000|2021-08-04 14:46:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628088390000|2021-08-04 14:46:30|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|5
1628088400000|2021-08-04 14:46:40|2978|2972|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|4
1628088410000|2021-08-04 14:46:50|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|5
1628088430000|2021-08-04 14:47:10|2978.4|2972.4|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1628088440000|2021-08-04 14:47:20|2978|2972|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|6
1628088450000|2021-08-04 14:47:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628088460000|2021-08-04 14:47:40|2977.5|2971.5|2976.5|2970.5|2977.8|2971.8|2976.5|2970.5|8
1628088470000|2021-08-04 14:47:50|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1628088480000|2021-08-04 14:48:00|2975.8|2969.8|2975.4|2969.4|2975.8|2969.8|2975.4|2969.4|3
1628088490000|2021-08-04 14:48:10|2975.8|2969.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|4
1628088500000|2021-08-04 14:48:20|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|4
1628088510000|2021-08-04 14:48:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1628088530000|2021-08-04 14:48:50|2974.9|2968.9|2973.8|2967.8|2974.9|2968.9|2973.8|2967.8|4
1628088540000|2021-08-04 14:49:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|3
1628088550000|2021-08-04 14:49:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1628088560000|2021-08-04 14:49:20|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|5
1628088570000|2021-08-04 14:49:30|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1628088580000|2021-08-04 14:49:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|8
1628088590000|2021-08-04 14:49:50|2973|2967|2974.1|2968.1|2974.1|2968.1|2971.8|2965.8|16
1628088600000|2021-08-04 14:50:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|5
1628088610000|2021-08-04 14:50:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973|2967|4
1628088620000|2021-08-04 14:50:20|2973.5|2967.5|2976.3|2970.3|2976.5|2970.5|2973.5|2967.5|9
1628088630000|2021-08-04 14:50:30|2976.5|2970.5|2976|2970|2977.3|2971.3|2976|2970|6
1628088640000|2021-08-04 14:50:40|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1628088660000|2021-08-04 14:51:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628088670000|2021-08-04 14:51:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628088680000|2021-08-04 14:51:20|2976.3|2970.3|2974.9|2968.9|2976.3|2970.3|2974.6|2968.6|5
1628088690000|2021-08-04 14:51:30|2974.8|2968.8|2973.6|2967.6|2974.8|2968.8|2973.6|2967.6|5
1628088700000|2021-08-04 14:51:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628088710000|2021-08-04 14:51:50|2973.6|2967.6|2975.3|2969.3|2975.3|2969.3|2973.6|2967.6|5
1628088720000|2021-08-04 14:52:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1628088730000|2021-08-04 14:52:10|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|7
1628088740000|2021-08-04 14:52:20|2977.8|2971.8|2976.3|2970.3|2977.8|2971.8|2975.9|2969.9|9
1628088750000|2021-08-04 14:52:30|2976.5|2970.5|2976.1|2970.1|2976.5|2970.5|2976.1|2970.1|2
1628088760000|2021-08-04 14:52:40|2976|2970|2976|2970|2976|2970|2975.6|2969.6|5
1628088770000|2021-08-04 14:52:50|2975.8|2969.8|2974.4|2968.4|2975.8|2969.8|2974.1|2968.1|3
1628088780000|2021-08-04 14:53:00|2974.6|2968.6|2975.6|2969.6|2976|2970|2974.6|2968.6|4
1628088790000|2021-08-04 14:53:10|2975.3|2969.3|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|5
1628088800000|2021-08-04 14:53:20|2976.8|2970.8|2977|2971|2977|2971|2976.3|2970.3|8
1628088810000|2021-08-04 14:53:30|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1628088820000|2021-08-04 14:53:40|2977.4|2971.4|2977.3|2971.3|2977.4|2971.4|2977|2971|3
1628088830000|2021-08-04 14:53:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2976.8|2970.8|7
1628088840000|2021-08-04 14:54:00|2977|2971|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|4
1628088850000|2021-08-04 14:54:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976|2970|8
1628088860000|2021-08-04 14:54:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1628088870000|2021-08-04 14:54:30|2977.3|2971.3|2977.5|2971.5|2978|2972|2977.3|2971.3|5
1628088880000|2021-08-04 14:54:40|2978|2972|2977.5|2971.5|2978.9|2972.9|2977.5|2971.5|8
1628088890000|2021-08-04 14:54:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|5
1628088900000|2021-08-04 14:55:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1628088920000|2021-08-04 14:55:20|2977.8|2971.8|2976.1|2970.1|2977.8|2971.8|2976.1|2970.1|6
1628088930000|2021-08-04 14:55:30|2976.3|2970.3|2977.9|2971.9|2978.1|2972.1|2976.3|2970.3|7
1628088940000|2021-08-04 14:55:40|2978.6|2972.6|2978.8|2972.8|2978.8|2972.8|2978.1|2972.1|5
1628088950000|2021-08-04 14:55:50|2978.5|2972.5|2978.9|2972.9|2979.1|2973.1|2978.1|2972.1|7
1628088960000|2021-08-04 14:56:00|2978.6|2972.6|2976.6|2970.6|2978.6|2972.6|2975.8|2969.8|12
1628088970000|2021-08-04 14:56:10|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.9|2969.9|6
1628088980000|2021-08-04 14:56:20|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|8
1628088990000|2021-08-04 14:56:30|2976.9|2970.9|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1628089000000|2021-08-04 14:56:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|4
1628089010000|2021-08-04 14:56:50|2977|2971|2976.8|2970.8|2977|2971|2976.3|2970.3|7
1628089020000|2021-08-04 14:57:00|2976.5|2970.5|2975.8|2969.8|2976.6|2970.6|2975.8|2969.8|6
1628089030000|2021-08-04 14:57:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|5
1628089040000|2021-08-04 14:57:20|2974.5|2968.5|2973.5|2967.5|2975|2969|2973.5|2967.5|11
1628089050000|2021-08-04 14:57:30|2973.3|2967.3|2973.6|2967.6|2974|2968|2973.3|2967.3|5
1628089060000|2021-08-04 14:57:40|2973.9|2967.9|2974.5|2968.5|2974.5|2968.5|2973.9|2967.9|3
1628089070000|2021-08-04 14:57:50|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|10
1628089080000|2021-08-04 14:58:00|2975.1|2969.1|2978.3|2972.3|2978.3|2972.3|2975.1|2969.1|11
1628089090000|2021-08-04 14:58:10|2978|2972|2978|2972|2978.3|2972.3|2978|2972|5
1628089100000|2021-08-04 14:58:20|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2976.8|2970.8|7
1628089110000|2021-08-04 14:58:30|2978|2972|2977.9|2971.9|2978|2972|2977.8|2971.8|5
1628089120000|2021-08-04 14:58:40|2978.1|2972.1|2978.1|2972.1|2978.4|2972.4|2978|2972|5
1628089130000|2021-08-04 14:58:50|2978.3|2972.3|2975.9|2969.9|2978.5|2972.5|2975.9|2969.9|4
1628089140000|2021-08-04 14:59:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2974.8|2968.8|7
1628089150000|2021-08-04 14:59:10|2975|2969|2975.4|2969.4|2975.5|2969.5|2974.8|2968.8|7
1628089160000|2021-08-04 14:59:20|2975.3|2969.3|2975.9|2969.9|2975.9|2969.9|2975.3|2969.3|4
1628089170000|2021-08-04 14:59:30|2976.1|2970.1|2976.8|2970.8|2976.8|2970.8|2975.5|2969.5|7
1628089180000|2021-08-04 14:59:40|2976.5|2970.5|2977.8|2971.8|2978.3|2972.3|2976.5|2970.5|7
1628089190000|2021-08-04 14:59:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1628089200000|2021-08-04 15:00:00|2978.3|2972.3|2978.6|2972.6|2978.8|2972.8|2978.3|2972.3|4
1628089210000|2021-08-04 15:00:10|2979|2973|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1628089220000|2021-08-04 15:00:20|2978.6|2972.6|2978.5|2972.5|2978.8|2972.8|2978.4|2972.4|5
1628089230000|2021-08-04 15:00:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628089240000|2021-08-04 15:00:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628089250000|2021-08-04 15:00:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1628089260000|2021-08-04 15:01:00|2977.3|2971.3|2979.6|2973.6|2979.9|2973.9|2977.3|2971.3|9
1628089270000|2021-08-04 15:01:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628089280000|2021-08-04 15:01:20|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1628089290000|2021-08-04 15:01:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628089300000|2021-08-04 15:01:40|2981.1|2975.1|2981|2975|2981.5|2975.5|2980.5|2974.5|5
1628089310000|2021-08-04 15:01:50|2981.1|2975.1|2981|2975|2981.5|2975.5|2981|2975|4
1628089330000|2021-08-04 15:02:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1628089360000|2021-08-04 15:02:40|2980.8|2974.8|2980.5|2974.5|2980.9|2974.9|2980|2974|7
1628089370000|2021-08-04 15:02:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628089380000|2021-08-04 15:03:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628089390000|2021-08-04 15:03:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628089410000|2021-08-04 15:03:30|2980.4|2974.4|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|6
1628089430000|2021-08-04 15:03:50|2980.5|2974.5|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|3
1628089440000|2021-08-04 15:04:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628089450000|2021-08-04 15:04:10|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|3
1628089460000|2021-08-04 15:04:20|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1628089500000|2021-08-04 15:05:00|2980.4|2974.4|2980.9|2974.9|2981.1|2975.1|2980.4|2974.4|5
1628089510000|2021-08-04 15:05:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628089520000|2021-08-04 15:05:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1628089540000|2021-08-04 15:05:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1628089550000|2021-08-04 15:05:50|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1628089560000|2021-08-04 15:06:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|4
1628089570000|2021-08-04 15:06:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1628089580000|2021-08-04 15:06:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628089600000|2021-08-04 15:06:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628089620000|2021-08-04 15:07:00|2981|2975|2981.6|2975.6|2982|2976|2980.8|2974.8|7
1628089630000|2021-08-04 15:07:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980|2974|6
1628089640000|2021-08-04 15:07:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628089650000|2021-08-04 15:07:30|2980.8|2974.8|2980.5|2974.5|2980.9|2974.9|2980.5|2974.5|4
1628089680000|2021-08-04 15:08:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1628089690000|2021-08-04 15:08:10|2979.5|2973.5|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|4
1628089700000|2021-08-04 15:08:20|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|3
1628089720000|2021-08-04 15:08:40|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1628089740000|2021-08-04 15:09:00|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1628089770000|2021-08-04 15:09:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2977.8|2971.8|5
1628089780000|2021-08-04 15:09:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628089790000|2021-08-04 15:09:50|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|2
1628089800000|2021-08-04 15:10:00|2978.3|2972.3|2978.5|2972.5|2978.6|2972.6|2978.3|2972.3|4
1628089810000|2021-08-04 15:10:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628089820000|2021-08-04 15:10:20|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1628089830000|2021-08-04 15:10:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628089840000|2021-08-04 15:10:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1628089850000|2021-08-04 15:10:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1628089860000|2021-08-04 15:11:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628089880000|2021-08-04 15:11:20|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1628089890000|2021-08-04 15:11:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628089900000|2021-08-04 15:11:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628089910000|2021-08-04 15:11:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628089940000|2021-08-04 15:12:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628089980000|2021-08-04 15:13:00|2980.3|2974.3|2980.9|2974.9|2980.9|2974.9|2980.3|2974.3|4
1628089990000|2021-08-04 15:13:10|2981.1|2975.1|2980.8|2974.8|2981.1|2975.1|2980.8|2974.8|3
1628090000000|2021-08-04 15:13:20|2981|2975|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1628090030000|2021-08-04 15:13:50|2980.3|2974.3|2976.4|2970.4|2980.3|2974.3|2976.4|2970.4|9
1628090040000|2021-08-04 15:14:00|2976.1|2970.1|2976|2970|2976.4|2970.4|2975.5|2969.5|9
1628090050000|2021-08-04 15:14:10|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.5|2969.5|7
1628090060000|2021-08-04 15:14:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1628090070000|2021-08-04 15:14:30|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1628090080000|2021-08-04 15:14:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1628090090000|2021-08-04 15:14:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1628090110000|2021-08-04 15:15:10|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1628090140000|2021-08-04 15:15:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628090150000|2021-08-04 15:15:50|2976|2970|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|7
1628090160000|2021-08-04 15:16:00|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1628090170000|2021-08-04 15:16:10|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1628090180000|2021-08-04 15:16:20|2974.8|2968.8|2974.3|2968.3|2975|2969|2974.3|2968.3|3
1628090190000|2021-08-04 15:16:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1628090200000|2021-08-04 15:16:40|2974|2968|2974|2968|2974|2968|2973.8|2967.8|7
1628090210000|2021-08-04 15:16:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628090220000|2021-08-04 15:17:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628090230000|2021-08-04 15:17:10|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|4
1628090240000|2021-08-04 15:17:20|2974.4|2968.4|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|4
1628090250000|2021-08-04 15:17:30|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1628090260000|2021-08-04 15:17:40|2974.4|2968.4|2975|2969|2975|2969|2974.4|2968.4|3
1628090270000|2021-08-04 15:17:50|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|3
1628090290000|2021-08-04 15:18:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1628090300000|2021-08-04 15:18:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1628090310000|2021-08-04 15:18:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1628090320000|2021-08-04 15:18:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628090330000|2021-08-04 15:18:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1628090350000|2021-08-04 15:19:10|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|4
1628090370000|2021-08-04 15:19:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628090380000|2021-08-04 15:19:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628090390000|2021-08-04 15:19:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|4
1628090420000|2021-08-04 15:20:20|2973.5|2967.5|2973.8|2967.8|2974.4|2968.4|2973.3|2967.3|9
1628090430000|2021-08-04 15:20:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1628090440000|2021-08-04 15:20:40|2972.9|2966.9|2972.8|2966.8|2972.9|2966.9|2972.3|2966.3|5
1628090450000|2021-08-04 15:20:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|6
1628090460000|2021-08-04 15:21:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1628090470000|2021-08-04 15:21:10|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1628090480000|2021-08-04 15:21:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628090500000|2021-08-04 15:21:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628090510000|2021-08-04 15:21:50|2973.3|2967.3|2973.5|2967.5|2973.6|2967.6|2973|2967|6
1628090520000|2021-08-04 15:22:00|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|3
1628090530000|2021-08-04 15:22:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1628090540000|2021-08-04 15:22:20|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1628090550000|2021-08-04 15:22:30|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|2
1628090560000|2021-08-04 15:22:40|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|4
1628090570000|2021-08-04 15:22:50|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1628090590000|2021-08-04 15:23:10|2976|2970|2974.3|2968.3|2976|2970|2974.3|2968.3|4
1628090600000|2021-08-04 15:23:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628090610000|2021-08-04 15:23:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628090630000|2021-08-04 15:23:50|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|5
1628090640000|2021-08-04 15:24:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628090650000|2021-08-04 15:24:10|2972.3|2966.3|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|2
1628090700000|2021-08-04 15:25:00|2972.5|2966.5|2973.3|2967.3|2973.5|2967.5|2972.5|2966.5|5
1628090710000|2021-08-04 15:25:10|2973.4|2967.4|2972.5|2966.5|2973.4|2967.4|2972.5|2966.5|4
1628090720000|2021-08-04 15:25:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1628090730000|2021-08-04 15:25:30|2971.9|2965.9|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|2
1628090750000|2021-08-04 15:25:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628090770000|2021-08-04 15:26:10|2972.1|2966.1|2971.5|2965.5|2972.1|2966.1|2971.5|2965.5|3
1628090780000|2021-08-04 15:26:20|2971|2965|2971|2965|2971|2965|2970.5|2964.5|5
1628090790000|2021-08-04 15:26:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628090800000|2021-08-04 15:26:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|5
1628090810000|2021-08-04 15:26:50|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|2
1628090820000|2021-08-04 15:27:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1628090840000|2021-08-04 15:27:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628090850000|2021-08-04 15:27:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628090860000|2021-08-04 15:27:40|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|2
1628090880000|2021-08-04 15:28:00|2971.6|2965.6|2971.3|2965.3|2971.6|2965.6|2971.3|2965.3|4
1628090900000|2021-08-04 15:28:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628090920000|2021-08-04 15:28:40|2971.8|2965.8|2972.4|2966.4|2972.4|2966.4|2971.8|2965.8|4
1628090930000|2021-08-04 15:28:50|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1628090950000|2021-08-04 15:29:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1628090960000|2021-08-04 15:29:20|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.4|2966.4|2
1628090970000|2021-08-04 15:29:30|2972.4|2966.4|2972|2966|2972.4|2966.4|2972|2966|2
1628090990000|2021-08-04 15:29:50|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1628091000000|2021-08-04 15:30:00|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1628091020000|2021-08-04 15:30:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628091030000|2021-08-04 15:30:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628091040000|2021-08-04 15:30:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628091050000|2021-08-04 15:30:50|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|7
1628091060000|2021-08-04 15:31:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628091070000|2021-08-04 15:31:10|2973.9|2967.9|2974|2968|2974.3|2968.3|2973.3|2967.3|7
1628091080000|2021-08-04 15:31:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1628091200000|2021-08-04 15:33:20|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1628091210000|2021-08-04 15:33:30|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|5
1628091220000|2021-08-04 15:33:40|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1628091230000|2021-08-04 15:33:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1628091240000|2021-08-04 15:34:00|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1628091250000|2021-08-04 15:34:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|4
1628091260000|2021-08-04 15:34:20|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628091270000|2021-08-04 15:34:30|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|5
1628091280000|2021-08-04 15:34:40|2974.3|2968.3|2974|2968|2974.5|2968.5|2974|2968|4
1628091300000|2021-08-04 15:35:00|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1628091310000|2021-08-04 15:35:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1628091340000|2021-08-04 15:35:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1628091360000|2021-08-04 15:36:00|2972.9|2966.9|2973.5|2967.5|2973.5|2967.5|2972.9|2966.9|2
1628091420000|2021-08-04 15:37:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628091450000|2021-08-04 15:37:30|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1628091490000|2021-08-04 15:38:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1628091500000|2021-08-04 15:38:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2972.8|2966.8|6
1628091510000|2021-08-04 15:38:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628091620000|2021-08-04 15:40:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1628091640000|2021-08-04 15:40:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628091680000|2021-08-04 15:41:20|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|3
1628091690000|2021-08-04 15:41:30|2974.5|2968.5|2974|2968|2974.8|2968.8|2974|2968|7
1628091720000|2021-08-04 15:42:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1628091820000|2021-08-04 15:43:40|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1628091830000|2021-08-04 15:43:50|2973.8|2967.8|2973.9|2967.9|2974.1|2968.1|2973.8|2967.8|3
1628091840000|2021-08-04 15:44:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628091850000|2021-08-04 15:44:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628091860000|2021-08-04 15:44:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628091870000|2021-08-04 15:44:30|2973.3|2967.3|2971.5|2965.5|2973.3|2967.3|2971.5|2965.5|4
1628091880000|2021-08-04 15:44:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628091890000|2021-08-04 15:44:50|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|2
1628091900000|2021-08-04 15:45:00|2972.8|2966.8|2973.8|2967.8|2974.3|2968.3|2972.3|2966.3|8
1628091910000|2021-08-04 15:45:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628091920000|2021-08-04 15:45:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|5
1628091930000|2021-08-04 15:45:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|4
1628091950000|2021-08-04 15:45:50|2974|2968|2975.5|2969.5|2975.5|2969.5|2974|2968|8
1628091960000|2021-08-04 15:46:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628091970000|2021-08-04 15:46:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628091980000|2021-08-04 15:46:20|2975.1|2969.1|2974.5|2968.5|2975.1|2969.1|2974.5|2968.5|2
1628092000000|2021-08-04 15:46:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1628092010000|2021-08-04 15:46:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.5|2967.5|4
1628092020000|2021-08-04 15:47:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628092030000|2021-08-04 15:47:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1628092120000|2021-08-04 15:48:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628092130000|2021-08-04 15:48:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628092140000|2021-08-04 15:49:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628092170000|2021-08-04 15:49:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628092200000|2021-08-04 15:50:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628092210000|2021-08-04 15:50:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1628092230000|2021-08-04 15:50:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628092260000|2021-08-04 15:51:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1628092310000|2021-08-04 15:51:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1628092350000|2021-08-04 15:52:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1628092370000|2021-08-04 15:52:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|4
1628092410000|2021-08-04 15:53:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|6
1628092420000|2021-08-04 15:53:40|2973|2967|2973|2967|2973|2967|2972.8|2966.8|5
1628092430000|2021-08-04 15:53:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628092500000|2021-08-04 15:55:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1628092510000|2021-08-04 15:55:10|2972.6|2966.6|2972.5|2966.5|2972.6|2966.6|2972.5|2966.5|2
1628092520000|2021-08-04 15:55:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628092540000|2021-08-04 15:55:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628092550000|2021-08-04 15:55:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628092590000|2021-08-04 15:56:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628092650000|2021-08-04 15:57:30|2972.4|2966.4|2973.3|2967.3|2973.5|2967.5|2972.4|2966.4|6
1628092660000|2021-08-04 15:57:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628092680000|2021-08-04 15:58:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628092730000|2021-08-04 15:58:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1628092760000|2021-08-04 15:59:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628092790000|2021-08-04 15:59:50|2973.6|2967.6|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|2
1628092850000|2021-08-04 16:00:50|2974.1|2968.1|2974|2968|2974.1|2968.1|2974|2968|2
1628092910000|2021-08-04 16:01:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628092990000|2021-08-04 16:03:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1628094610000|2021-08-04 16:30:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628094620000|2021-08-04 16:30:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|4
1628094850000|2021-08-04 16:34:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628094880000|2021-08-04 16:34:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1628094910000|2021-08-04 16:35:10|2974.1|2968.1|2974.3|2968.3|2974.3|2968.3|2974.1|2968.1|2
1628094940000|2021-08-04 16:35:40|2974.5|2968.5|2974.9|2968.9|2974.9|2968.9|2974.5|2968.5|2
1628094960000|2021-08-04 16:36:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628094990000|2021-08-04 16:36:30|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|2
1628095010000|2021-08-04 16:36:50|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1628095020000|2021-08-04 16:37:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1628095080000|2021-08-04 16:38:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628095090000|2021-08-04 16:38:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628095130000|2021-08-04 16:38:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1628095170000|2021-08-04 16:39:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628095260000|2021-08-04 16:41:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628095600000|2021-08-04 16:46:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628095620000|2021-08-04 16:47:00|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1628095800000|2021-08-04 16:50:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628095830000|2021-08-04 16:50:30|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1628095910000|2021-08-04 16:51:50|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1628095960000|2021-08-04 16:52:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628096040000|2021-08-04 16:54:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628096180000|2021-08-04 16:56:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628096220000|2021-08-04 16:57:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1628096340000|2021-08-04 16:59:00|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1628121720000|2021-08-05 00:02:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628121790000|2021-08-05 00:03:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1628121840000|2021-08-05 00:04:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1628121880000|2021-08-05 00:04:40|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1628121920000|2021-08-05 00:05:20|2968.6|2962.6|2968.5|2962.5|2968.6|2962.6|2968.3|2962.3|5
1628122820000|2021-08-05 00:20:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628122880000|2021-08-05 00:21:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|2
1628122900000|2021-08-05 00:21:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628122940000|2021-08-05 00:22:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628123430000|2021-08-05 00:30:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628123710000|2021-08-05 00:35:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628123740000|2021-08-05 00:35:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628123880000|2021-08-05 00:38:00|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.8|2962.8|2
1628123890000|2021-08-05 00:38:10|2969.8|2963.8|2971.5|2965.5|2971.8|2965.8|2969.8|2963.8|6
1628124060000|2021-08-05 00:41:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628124070000|2021-08-05 00:41:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628124080000|2021-08-05 00:41:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628124330000|2021-08-05 00:45:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628124430000|2021-08-05 00:47:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628124440000|2021-08-05 00:47:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628124720000|2021-08-05 00:52:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628125200000|2021-08-05 01:00:00|2971.4|2965.4|2972.1|2966.1|2972.6|2966.6|2971.4|2965.4|6
1628125210000|2021-08-05 01:00:10|2972.8|2966.8|2973.9|2967.9|2973.9|2967.9|2972.8|2966.8|2
1628125220000|2021-08-05 01:00:20|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628125240000|2021-08-05 01:00:40|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|2
1628125250000|2021-08-05 01:00:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1628125260000|2021-08-05 01:01:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1628125270000|2021-08-05 01:01:10|2973.8|2967.8|2974|2968|2974|2968|2973.5|2967.5|4
1628125290000|2021-08-05 01:01:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628125300000|2021-08-05 01:01:40|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1628125310000|2021-08-05 01:01:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628125340000|2021-08-05 01:02:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1628125350000|2021-08-05 01:02:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1628125360000|2021-08-05 01:02:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628125390000|2021-08-05 01:03:10|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1628125400000|2021-08-05 01:03:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628125410000|2021-08-05 01:03:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1628125430000|2021-08-05 01:03:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628125440000|2021-08-05 01:04:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1628125450000|2021-08-05 01:04:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1628125460000|2021-08-05 01:04:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1628125470000|2021-08-05 01:04:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628125480000|2021-08-05 01:04:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628125490000|2021-08-05 01:04:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1628125500000|2021-08-05 01:05:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628125510000|2021-08-05 01:05:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628125520000|2021-08-05 01:05:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1628125530000|2021-08-05 01:05:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628125570000|2021-08-05 01:06:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628125580000|2021-08-05 01:06:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628125590000|2021-08-05 01:06:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628125630000|2021-08-05 01:07:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628125650000|2021-08-05 01:07:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1628125690000|2021-08-05 01:08:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1628125700000|2021-08-05 01:08:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628125730000|2021-08-05 01:08:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628125740000|2021-08-05 01:09:00|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1628125770000|2021-08-05 01:09:30|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628125780000|2021-08-05 01:09:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1628125800000|2021-08-05 01:10:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1628125810000|2021-08-05 01:10:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1628125820000|2021-08-05 01:10:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628125830000|2021-08-05 01:10:30|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1628125880000|2021-08-05 01:11:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1628125930000|2021-08-05 01:12:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628125970000|2021-08-05 01:12:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1628125980000|2021-08-05 01:13:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628125990000|2021-08-05 01:13:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628126050000|2021-08-05 01:14:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628126080000|2021-08-05 01:14:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628126100000|2021-08-05 01:15:00|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628126110000|2021-08-05 01:15:10|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1628126120000|2021-08-05 01:15:20|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|4
1628126130000|2021-08-05 01:15:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628126140000|2021-08-05 01:15:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|6
1628126150000|2021-08-05 01:15:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628126220000|2021-08-05 01:17:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1628126240000|2021-08-05 01:17:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628126290000|2021-08-05 01:18:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628126300000|2021-08-05 01:18:20|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1628126310000|2021-08-05 01:18:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628126350000|2021-08-05 01:19:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628126360000|2021-08-05 01:19:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628126370000|2021-08-05 01:19:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1628126410000|2021-08-05 01:20:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628126440000|2021-08-05 01:20:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628126450000|2021-08-05 01:20:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628126460000|2021-08-05 01:21:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1628126470000|2021-08-05 01:21:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628126490000|2021-08-05 01:21:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1628126500000|2021-08-05 01:21:40|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|6
1628126520000|2021-08-05 01:22:00|2972.4|2966.4|2973.3|2967.3|2973.3|2967.3|2972.4|2966.4|3
1628126530000|2021-08-05 01:22:10|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1628126560000|2021-08-05 01:22:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1628126670000|2021-08-05 01:24:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628126680000|2021-08-05 01:24:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1628126720000|2021-08-05 01:25:20|2973.1|2967.1|2973|2967|2973.1|2967.1|2973|2967|2
1628126740000|2021-08-05 01:25:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628126750000|2021-08-05 01:25:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1628126760000|2021-08-05 01:26:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1628126800000|2021-08-05 01:26:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1628126810000|2021-08-05 01:26:50|2972.4|2966.4|2973.1|2967.1|2973.1|2967.1|2972.4|2966.4|2
1628126830000|2021-08-05 01:27:10|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1628126950000|2021-08-05 01:29:10|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1628126960000|2021-08-05 01:29:20|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1628126970000|2021-08-05 01:29:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1628126990000|2021-08-05 01:29:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628127000000|2021-08-05 01:30:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628127020000|2021-08-05 01:30:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628127030000|2021-08-05 01:30:30|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1628127040000|2021-08-05 01:30:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628127050000|2021-08-05 01:30:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1628127120000|2021-08-05 01:32:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|4
1628127130000|2021-08-05 01:32:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1628127140000|2021-08-05 01:32:20|2971.9|2965.9|2971.8|2965.8|2971.9|2965.9|2971.8|2965.8|2
1628127170000|2021-08-05 01:32:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628127200000|2021-08-05 01:33:20|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1628127210000|2021-08-05 01:33:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1628127240000|2021-08-05 01:34:00|2971.4|2965.4|2971|2965|2971.4|2965.4|2971|2965|2
1628127310000|2021-08-05 01:35:10|2971.3|2965.3|2971.9|2965.9|2971.9|2965.9|2971.3|2965.3|4
1628127320000|2021-08-05 01:35:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1628127370000|2021-08-05 01:36:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628127460000|2021-08-05 01:37:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628127490000|2021-08-05 01:38:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628127500000|2021-08-05 01:38:20|2970.6|2964.6|2970.3|2964.3|2970.6|2964.6|2970.3|2964.3|2
1628127510000|2021-08-05 01:38:30|2969.8|2963.8|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1628127530000|2021-08-05 01:38:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628127550000|2021-08-05 01:39:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628127560000|2021-08-05 01:39:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1628127580000|2021-08-05 01:39:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628127590000|2021-08-05 01:39:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1628127700000|2021-08-05 01:41:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628127730000|2021-08-05 01:42:10|2971.8|2965.8|2972.6|2966.6|2972.8|2966.8|2971.8|2965.8|4
1628127740000|2021-08-05 01:42:20|2972.8|2966.8|2973.1|2967.1|2973.1|2967.1|2972.8|2966.8|2
1628127800000|2021-08-05 01:43:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1628127850000|2021-08-05 01:44:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628127880000|2021-08-05 01:44:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628127890000|2021-08-05 01:44:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628127910000|2021-08-05 01:45:10|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1628127930000|2021-08-05 01:45:30|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|2
1628127990000|2021-08-05 01:46:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1628128000000|2021-08-05 01:46:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628128020000|2021-08-05 01:47:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628128030000|2021-08-05 01:47:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1628128080000|2021-08-05 01:48:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1628128090000|2021-08-05 01:48:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628128100000|2021-08-05 01:48:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628128110000|2021-08-05 01:48:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628128150000|2021-08-05 01:49:10|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1628128160000|2021-08-05 01:49:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1628128210000|2021-08-05 01:50:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628128230000|2021-08-05 01:50:30|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1628128240000|2021-08-05 01:50:40|2971|2965|2972.3|2966.3|2972.3|2966.3|2971|2965|7
1628128250000|2021-08-05 01:50:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1628128260000|2021-08-05 01:51:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1628128270000|2021-08-05 01:51:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|5
1628128280000|2021-08-05 01:51:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1628128410000|2021-08-05 01:53:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628128420000|2021-08-05 01:53:40|2971.5|2965.5|2972.6|2966.6|2972.6|2966.6|2971.5|2965.5|3
1628128470000|2021-08-05 01:54:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628128510000|2021-08-05 01:55:10|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.8|2966.8|2
1628128520000|2021-08-05 01:55:20|2973|2967|2973.4|2967.4|2973.4|2967.4|2973|2967|2
1628128540000|2021-08-05 01:55:40|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|3
1628128580000|2021-08-05 01:56:20|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628128590000|2021-08-05 01:56:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1628128600000|2021-08-05 01:56:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628128620000|2021-08-05 01:57:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1628128670000|2021-08-05 01:57:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628128790000|2021-08-05 01:59:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628128820000|2021-08-05 02:00:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1628128830000|2021-08-05 02:00:30|2974|2968|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|5
1628128840000|2021-08-05 02:00:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628128860000|2021-08-05 02:01:00|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|7
1628128870000|2021-08-05 02:01:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628128880000|2021-08-05 02:01:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1628128900000|2021-08-05 02:01:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628128920000|2021-08-05 02:02:00|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1628128930000|2021-08-05 02:02:10|2976.6|2970.6|2977|2971|2977|2971|2976.6|2970.6|4
1628128940000|2021-08-05 02:02:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628128960000|2021-08-05 02:02:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628129000000|2021-08-05 02:03:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628129010000|2021-08-05 02:03:30|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1628129040000|2021-08-05 02:04:00|2976.9|2970.9|2977|2971|2977|2971|2976.9|2970.9|2
1628129050000|2021-08-05 02:04:10|2977.3|2971.3|2978.8|2972.8|2978.8|2972.8|2977.3|2971.3|6
1628129080000|2021-08-05 02:04:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628129090000|2021-08-05 02:04:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628129100000|2021-08-05 02:05:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628129110000|2021-08-05 02:05:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|5
1628129120000|2021-08-05 02:05:20|2980.8|2974.8|2981.8|2975.8|2982.3|2976.3|2980.8|2974.8|6
1628129130000|2021-08-05 02:05:30|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1628129140000|2021-08-05 02:05:40|2982.9|2976.9|2983.6|2977.6|2983.6|2977.6|2982.9|2976.9|4
1628129150000|2021-08-05 02:05:50|2983.8|2977.8|2986.5|2980.5|2986.8|2980.8|2983.8|2977.8|10
1628129160000|2021-08-05 02:06:00|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|6
1628129170000|2021-08-05 02:06:10|2987.4|2981.4|2986.9|2980.9|2987.4|2981.4|2986.6|2980.6|5
1628129180000|2021-08-05 02:06:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628129190000|2021-08-05 02:06:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1628129200000|2021-08-05 02:06:40|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1628129210000|2021-08-05 02:06:50|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1628129220000|2021-08-05 02:07:00|2984.6|2978.6|2985.3|2979.3|2985.5|2979.5|2984.6|2978.6|5
1628129230000|2021-08-05 02:07:10|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1628129240000|2021-08-05 02:07:20|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|5
1628129260000|2021-08-05 02:07:40|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1628129270000|2021-08-05 02:07:50|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|3
1628129310000|2021-08-05 02:08:30|2983.8|2977.8|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|3
1628129320000|2021-08-05 02:08:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628129330000|2021-08-05 02:08:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|4
1628129340000|2021-08-05 02:09:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628129350000|2021-08-05 02:09:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1628129360000|2021-08-05 02:09:20|2984.9|2978.9|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|2
1628129370000|2021-08-05 02:09:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1628129380000|2021-08-05 02:09:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628129390000|2021-08-05 02:09:50|2985|2979|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1628129400000|2021-08-05 02:10:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628129410000|2021-08-05 02:10:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628129450000|2021-08-05 02:10:50|2984.9|2978.9|2985.5|2979.5|2985.5|2979.5|2984.9|2978.9|2
1628129460000|2021-08-05 02:11:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628129470000|2021-08-05 02:11:10|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1628129480000|2021-08-05 02:11:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1628129490000|2021-08-05 02:11:30|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1628129500000|2021-08-05 02:11:40|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1628129510000|2021-08-05 02:11:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628129520000|2021-08-05 02:12:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628129530000|2021-08-05 02:12:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1628129540000|2021-08-05 02:12:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|5
1628129550000|2021-08-05 02:12:30|2986.5|2980.5|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|3
1628129570000|2021-08-05 02:12:50|2985.3|2979.3|2985.8|2979.8|2985.9|2979.9|2985.3|2979.3|6
1628129580000|2021-08-05 02:13:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1628129600000|2021-08-05 02:13:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628129610000|2021-08-05 02:13:30|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|5
1628129620000|2021-08-05 02:13:40|2985|2979|2984.6|2978.6|2985|2979|2984.6|2978.6|2
1628129680000|2021-08-05 02:14:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628129690000|2021-08-05 02:14:50|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1628129770000|2021-08-05 02:16:10|2984.9|2978.9|2984|2978|2984.9|2978.9|2984|2978|2
1628129780000|2021-08-05 02:16:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628129810000|2021-08-05 02:16:50|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1628129830000|2021-08-05 02:17:10|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983.3|2977.3|2
1628129840000|2021-08-05 02:17:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628130600000|2021-08-05 02:30:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1628130610000|2021-08-05 02:30:10|2984.8|2978.8|2984.9|2978.9|2985.1|2979.1|2984.8|2978.8|3
1628130620000|2021-08-05 02:30:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1628130630000|2021-08-05 02:30:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628130650000|2021-08-05 02:30:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1628130660000|2021-08-05 02:31:00|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1628130670000|2021-08-05 02:31:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628130680000|2021-08-05 02:31:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628130700000|2021-08-05 02:31:40|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1628130720000|2021-08-05 02:32:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628130730000|2021-08-05 02:32:10|2984.9|2978.9|2984|2978|2984.9|2978.9|2984|2978|4
1628130740000|2021-08-05 02:32:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|6
1628130760000|2021-08-05 02:32:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628130770000|2021-08-05 02:32:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628130800000|2021-08-05 02:33:20|2985|2979|2984.5|2978.5|2985|2979|2984.3|2978.3|4
1628130810000|2021-08-05 02:33:30|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|5
1628130820000|2021-08-05 02:33:40|2984.5|2978.5|2985|2979|2985|2979|2984.3|2978.3|5
1628130830000|2021-08-05 02:33:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628130840000|2021-08-05 02:34:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628130850000|2021-08-05 02:34:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628130870000|2021-08-05 02:34:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628130880000|2021-08-05 02:34:40|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1628130890000|2021-08-05 02:34:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628130900000|2021-08-05 02:35:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628130910000|2021-08-05 02:35:10|2986|2980|2986|2980|2986|2980|2985.8|2979.8|5
1628130930000|2021-08-05 02:35:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628130950000|2021-08-05 02:35:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628130980000|2021-08-05 02:36:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628131010000|2021-08-05 02:36:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628131020000|2021-08-05 02:37:00|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|2
1628131030000|2021-08-05 02:37:10|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1628131060000|2021-08-05 02:37:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1628131080000|2021-08-05 02:38:00|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1628131180000|2021-08-05 02:39:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|4
1628131190000|2021-08-05 02:39:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628131200000|2021-08-05 02:40:00|2986|2980|2986|2980|2986|2980|2985.8|2979.8|5
1628131210000|2021-08-05 02:40:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628131220000|2021-08-05 02:40:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628131230000|2021-08-05 02:40:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628131240000|2021-08-05 02:40:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1628131250000|2021-08-05 02:40:50|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|4
1628131260000|2021-08-05 02:41:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628131270000|2021-08-05 02:41:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628131290000|2021-08-05 02:41:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628131300000|2021-08-05 02:41:40|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|3
1628131320000|2021-08-05 02:42:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1628131340000|2021-08-05 02:42:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628131370000|2021-08-05 02:42:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1628131380000|2021-08-05 02:43:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1628131390000|2021-08-05 02:43:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1628131400000|2021-08-05 02:43:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628131410000|2021-08-05 02:43:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628131420000|2021-08-05 02:43:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1628131430000|2021-08-05 02:43:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1628131440000|2021-08-05 02:44:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628131470000|2021-08-05 02:44:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1628131500000|2021-08-05 02:45:00|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.3|2978.3|6
1628131510000|2021-08-05 02:45:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628131520000|2021-08-05 02:45:20|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984|2978|4
1628131540000|2021-08-05 02:45:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628131550000|2021-08-05 02:45:50|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|4
1628131560000|2021-08-05 02:46:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628131570000|2021-08-05 02:46:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628131620000|2021-08-05 02:47:00|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1628131660000|2021-08-05 02:47:40|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|5
1628131700000|2021-08-05 02:48:20|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|3
1628131710000|2021-08-05 02:48:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1628131810000|2021-08-05 02:50:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628131850000|2021-08-05 02:50:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628131860000|2021-08-05 02:51:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628131870000|2021-08-05 02:51:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1628131890000|2021-08-05 02:51:30|2982.6|2976.6|2982|2976|2982.6|2976.6|2982|2976|2
1628131920000|2021-08-05 02:52:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628131930000|2021-08-05 02:52:10|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|2
1628131950000|2021-08-05 02:52:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628131970000|2021-08-05 02:52:50|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1628132030000|2021-08-05 02:53:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628132040000|2021-08-05 02:54:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628132050000|2021-08-05 02:54:10|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1628132080000|2021-08-05 02:54:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628132100000|2021-08-05 02:55:00|2981|2975|2980.5|2974.5|2981|2975|2980.3|2974.3|3
1628132110000|2021-08-05 02:55:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628132200000|2021-08-05 02:56:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1628132220000|2021-08-05 02:57:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628132230000|2021-08-05 02:57:10|2981.8|2975.8|2982.6|2976.6|2982.6|2976.6|2981.8|2975.8|3
1628132250000|2021-08-05 02:57:30|2982.9|2976.9|2983|2977|2983|2977|2982.9|2976.9|2
1628132260000|2021-08-05 02:57:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628132280000|2021-08-05 02:58:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628132290000|2021-08-05 02:58:10|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|3
1628132320000|2021-08-05 02:58:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628132340000|2021-08-05 02:59:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628132380000|2021-08-05 02:59:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628132390000|2021-08-05 02:59:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628132400000|2021-08-05 03:00:00|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.3|2975.3|5
1628132440000|2021-08-05 03:00:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628132460000|2021-08-05 03:01:00|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|2
1628132710000|2021-08-05 03:05:10|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|3
1628132720000|2021-08-05 03:05:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628132730000|2021-08-05 03:05:30|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981|2975|4
1628132750000|2021-08-05 03:05:50|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1628132760000|2021-08-05 03:06:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628132780000|2021-08-05 03:06:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628132820000|2021-08-05 03:07:00|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|2
1628132840000|2021-08-05 03:07:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628132880000|2021-08-05 03:08:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1628132890000|2021-08-05 03:08:10|2983.1|2977.1|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|2
1628132990000|2021-08-05 03:09:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628133000000|2021-08-05 03:10:00|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1628133040000|2021-08-05 03:10:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628133060000|2021-08-05 03:11:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628133070000|2021-08-05 03:11:10|2983.1|2977.1|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|2
1628133080000|2021-08-05 03:11:20|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1628133130000|2021-08-05 03:12:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628133240000|2021-08-05 03:14:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1628133260000|2021-08-05 03:14:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628133270000|2021-08-05 03:14:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133290000|2021-08-05 03:14:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133300000|2021-08-05 03:15:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133310000|2021-08-05 03:15:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133330000|2021-08-05 03:15:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133340000|2021-08-05 03:15:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628133350000|2021-08-05 03:15:50|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1628133360000|2021-08-05 03:16:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628133390000|2021-08-05 03:16:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1628133420000|2021-08-05 03:17:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133460000|2021-08-05 03:17:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133470000|2021-08-05 03:17:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133510000|2021-08-05 03:18:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133540000|2021-08-05 03:19:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628133600000|2021-08-05 03:20:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133630000|2021-08-05 03:20:30|2986.1|2980.1|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|3
1628133640000|2021-08-05 03:20:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628133650000|2021-08-05 03:20:50|2985.3|2979.3|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|4
1628133660000|2021-08-05 03:21:00|2984.8|2978.8|2984.8|2978.8|2984.9|2978.9|2984.5|2978.5|4
1628133700000|2021-08-05 03:21:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628133710000|2021-08-05 03:21:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628133720000|2021-08-05 03:22:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1628133740000|2021-08-05 03:22:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133750000|2021-08-05 03:22:30|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1628133770000|2021-08-05 03:22:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628133780000|2021-08-05 03:23:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628133790000|2021-08-05 03:23:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628133810000|2021-08-05 03:23:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628133820000|2021-08-05 03:23:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628133840000|2021-08-05 03:24:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1628133850000|2021-08-05 03:24:10|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|4
1628133870000|2021-08-05 03:24:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1628133880000|2021-08-05 03:24:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628133920000|2021-08-05 03:25:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628133950000|2021-08-05 03:25:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628133960000|2021-08-05 03:26:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628133980000|2021-08-05 03:26:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1628134060000|2021-08-05 03:27:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628134080000|2021-08-05 03:28:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628134090000|2021-08-05 03:28:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628134100000|2021-08-05 03:28:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628134150000|2021-08-05 03:29:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628134160000|2021-08-05 03:29:20|2985.1|2979.1|2985|2979|2985.1|2979.1|2985|2979|2
1628134180000|2021-08-05 03:29:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628134190000|2021-08-05 03:29:50|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1628134200000|2021-08-05 03:30:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1628134220000|2021-08-05 03:30:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1628134290000|2021-08-05 03:31:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628134300000|2021-08-05 03:31:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628134310000|2021-08-05 03:31:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628134370000|2021-08-05 03:32:50|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628134380000|2021-08-05 03:33:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1628134430000|2021-08-05 03:33:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628134500000|2021-08-05 03:35:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628134540000|2021-08-05 03:35:40|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|3
1628134630000|2021-08-05 03:37:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628134690000|2021-08-05 03:38:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628134790000|2021-08-05 03:39:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628134810000|2021-08-05 03:40:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628134820000|2021-08-05 03:40:20|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|2
1628135090000|2021-08-05 03:44:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1628135280000|2021-08-05 03:48:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628135470000|2021-08-05 03:51:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628135700000|2021-08-05 03:55:00|2985.3|2979.3|2986.4|2980.4|2986.4|2980.4|2985.3|2979.3|9
1628135710000|2021-08-05 03:55:10|2986.6|2980.6|2985.5|2979.5|2986.6|2980.6|2985.5|2979.5|2
1628135950000|2021-08-05 03:59:10|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.5|2977.5|3
1628135960000|2021-08-05 03:59:20|2984|2978|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1628136040000|2021-08-05 04:00:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1628136120000|2021-08-05 04:02:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628136180000|2021-08-05 04:03:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628136190000|2021-08-05 04:03:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628136200000|2021-08-05 04:03:20|2983.6|2977.6|2983.3|2977.3|2984.1|2978.1|2983.1|2977.1|4
1628136250000|2021-08-05 04:04:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628136300000|2021-08-05 04:05:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628136730000|2021-08-05 04:12:10|2983|2977|2984.3|2978.3|2984.3|2978.3|2983|2977|2
1628136830000|2021-08-05 04:13:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628136890000|2021-08-05 04:14:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628138930000|2021-08-05 04:48:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628138950000|2021-08-05 04:49:10|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1628139170000|2021-08-05 04:52:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628139390000|2021-08-05 04:56:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628139500000|2021-08-05 04:58:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628139600000|2021-08-05 05:00:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628139610000|2021-08-05 05:00:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628139650000|2021-08-05 05:00:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628139720000|2021-08-05 05:02:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628139770000|2021-08-05 05:02:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628139810000|2021-08-05 05:03:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628139830000|2021-08-05 05:03:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628139850000|2021-08-05 05:04:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628139860000|2021-08-05 05:04:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628139960000|2021-08-05 05:06:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628140070000|2021-08-05 05:07:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628140080000|2021-08-05 05:08:00|2984.6|2978.6|2984.4|2978.4|2984.9|2978.9|2984.4|2978.4|3
1628140140000|2021-08-05 05:09:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628140580000|2021-08-05 05:16:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628140720000|2021-08-05 05:18:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628140920000|2021-08-05 05:22:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1628140950000|2021-08-05 05:22:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1628140960000|2021-08-05 05:22:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1628141060000|2021-08-05 05:24:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628141100000|2021-08-05 05:25:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628141280000|2021-08-05 05:28:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628141290000|2021-08-05 05:28:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628141400000|2021-08-05 05:30:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628141410000|2021-08-05 05:30:10|2983.4|2977.4|2983.3|2977.3|2983.5|2977.5|2983.1|2977.1|4
1628141430000|2021-08-05 05:30:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628141440000|2021-08-05 05:30:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|6
1628141450000|2021-08-05 05:30:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628141460000|2021-08-05 05:31:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628141510000|2021-08-05 05:31:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628141520000|2021-08-05 05:32:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628141530000|2021-08-05 05:32:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628141550000|2021-08-05 05:32:30|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1628141580000|2021-08-05 05:33:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628141590000|2021-08-05 05:33:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628141600000|2021-08-05 05:33:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628141630000|2021-08-05 05:33:50|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|3
1628141670000|2021-08-05 05:34:30|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.8|2978.8|2
1628141710000|2021-08-05 05:35:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628141720000|2021-08-05 05:35:20|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|3
1628141740000|2021-08-05 05:35:40|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1628141770000|2021-08-05 05:36:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1628141780000|2021-08-05 05:36:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628141790000|2021-08-05 05:36:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628141800000|2021-08-05 05:36:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628141810000|2021-08-05 05:36:50|2983.1|2977.1|2983.8|2977.8|2983.8|2977.8|2983.1|2977.1|5
1628141860000|2021-08-05 05:37:40|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|4
1628141890000|2021-08-05 05:38:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628141920000|2021-08-05 05:38:40|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1628141970000|2021-08-05 05:39:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628141980000|2021-08-05 05:39:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628141990000|2021-08-05 05:39:50|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.5|2977.5|5
1628142000000|2021-08-05 05:40:00|2983.4|2977.4|2984.3|2978.3|2984.3|2978.3|2983.4|2977.4|4
1628142010000|2021-08-05 05:40:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1628142020000|2021-08-05 05:40:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628142040000|2021-08-05 05:40:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628142050000|2021-08-05 05:40:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628142070000|2021-08-05 05:41:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628142090000|2021-08-05 05:41:30|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628142100000|2021-08-05 05:41:40|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983|2977|4
1628142120000|2021-08-05 05:42:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628142210000|2021-08-05 05:43:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628142230000|2021-08-05 05:43:50|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983.4|2977.4|2
1628142240000|2021-08-05 05:44:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628142250000|2021-08-05 05:44:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628142280000|2021-08-05 05:44:40|2984.3|2978.3|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|2
1628142330000|2021-08-05 05:45:30|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.8|2977.8|2
1628142370000|2021-08-05 05:46:10|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1628142380000|2021-08-05 05:46:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628142410000|2021-08-05 05:46:50|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|4
1628142460000|2021-08-05 05:47:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628142470000|2021-08-05 05:47:50|2983.4|2977.4|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|2
1628142490000|2021-08-05 05:48:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628142520000|2021-08-05 05:48:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628142560000|2021-08-05 05:49:20|2984.3|2978.3|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|3
1628142570000|2021-08-05 05:49:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628142650000|2021-08-05 05:50:50|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|2
1628142680000|2021-08-05 05:51:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628142810000|2021-08-05 05:53:30|2984.8|2978.8|2985.6|2979.6|2985.6|2979.6|2984.8|2978.8|3
1628142860000|2021-08-05 05:54:20|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1628142900000|2021-08-05 05:55:00|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.8|2977.8|4
1628142910000|2021-08-05 05:55:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628142920000|2021-08-05 05:55:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628142940000|2021-08-05 05:55:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628142960000|2021-08-05 05:56:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628142970000|2021-08-05 05:56:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1628143110000|2021-08-05 05:58:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628143150000|2021-08-05 05:59:10|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1628143170000|2021-08-05 05:59:30|2981.9|2975.9|2981.3|2975.3|2981.9|2975.9|2981.3|2975.3|2
1628143200000|2021-08-05 06:00:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1628143220000|2021-08-05 06:00:20|2980.6|2974.6|2980.1|2974.1|2980.6|2974.6|2979.9|2973.9|4
1628143250000|2021-08-05 06:00:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628143270000|2021-08-05 06:01:10|2980|2974|2980|2974|2980.1|2974.1|2979.9|2973.9|4
1628143280000|2021-08-05 06:01:20|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|6
1628143290000|2021-08-05 06:01:30|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|5
1628143300000|2021-08-05 06:01:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628143320000|2021-08-05 06:02:00|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1628143340000|2021-08-05 06:02:20|2980.8|2974.8|2979.5|2973.5|2981|2975|2979.3|2973.3|7
1628143350000|2021-08-05 06:02:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628143360000|2021-08-05 06:02:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628143380000|2021-08-05 06:03:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628143440000|2021-08-05 06:04:00|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|2
1628143450000|2021-08-05 06:04:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1628143470000|2021-08-05 06:04:30|2979.1|2973.1|2979.3|2973.3|2979.5|2973.5|2979|2973|5
1628143480000|2021-08-05 06:04:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628143510000|2021-08-05 06:05:10|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1628143520000|2021-08-05 06:05:20|2978.8|2972.8|2978.1|2972.1|2978.8|2972.8|2978.1|2972.1|3
1628143530000|2021-08-05 06:05:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628143540000|2021-08-05 06:05:40|2978.6|2972.6|2978.8|2972.8|2978.8|2972.8|2978.6|2972.6|2
1628143560000|2021-08-05 06:06:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1628143570000|2021-08-05 06:06:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628143580000|2021-08-05 06:06:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628143590000|2021-08-05 06:06:30|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.3|2971.3|4
1628143600000|2021-08-05 06:06:40|2977.5|2971.5|2978|2972|2978|2972|2977.3|2971.3|5
1628143620000|2021-08-05 06:07:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628143700000|2021-08-05 06:08:20|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2977.8|2971.8|4
1628143780000|2021-08-05 06:09:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1628143790000|2021-08-05 06:09:50|2979.1|2973.1|2980|2974|2980.3|2974.3|2979.1|2973.1|3
1628143800000|2021-08-05 06:10:00|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1628143840000|2021-08-05 06:10:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628143850000|2021-08-05 06:10:50|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628143860000|2021-08-05 06:11:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628143870000|2021-08-05 06:11:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1628143920000|2021-08-05 06:12:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628143940000|2021-08-05 06:12:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628143960000|2021-08-05 06:12:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628143970000|2021-08-05 06:12:50|2980|2974|2980.6|2974.6|2980.6|2974.6|2980|2974|2
1628143980000|2021-08-05 06:13:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628144040000|2021-08-05 06:14:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628144060000|2021-08-05 06:14:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628144170000|2021-08-05 06:16:10|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1628144190000|2021-08-05 06:16:30|2980.4|2974.4|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|5
1628144200000|2021-08-05 06:16:40|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.4|2973.4|2
1628144260000|2021-08-05 06:17:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628144320000|2021-08-05 06:18:40|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628144330000|2021-08-05 06:18:50|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628144340000|2021-08-05 06:19:00|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628144350000|2021-08-05 06:19:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628144380000|2021-08-05 06:19:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628144400000|2021-08-05 06:20:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1628144430000|2021-08-05 06:20:30|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1628144470000|2021-08-05 06:21:10|2979.8|2973.8|2979.4|2973.4|2979.8|2973.8|2979.4|2973.4|3
1628144480000|2021-08-05 06:21:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628144540000|2021-08-05 06:22:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628144570000|2021-08-05 06:22:50|2979.3|2973.3|2980.3|2974.3|2980.6|2974.6|2979.3|2973.3|5
1628144580000|2021-08-05 06:23:00|2980.5|2974.5|2981.6|2975.6|2981.6|2975.6|2980.5|2974.5|3
1628144590000|2021-08-05 06:23:10|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1628144600000|2021-08-05 06:23:20|2981.6|2975.6|2981.9|2975.9|2982.1|2976.1|2981.6|2975.6|5
1628144610000|2021-08-05 06:23:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1628144620000|2021-08-05 06:23:40|2981.4|2975.4|2981.8|2975.8|2982.1|2976.1|2981.4|2975.4|4
1628144660000|2021-08-05 06:24:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628144690000|2021-08-05 06:24:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628144700000|2021-08-05 06:25:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628144710000|2021-08-05 06:25:10|2981.8|2975.8|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|5
1628144720000|2021-08-05 06:25:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628144740000|2021-08-05 06:25:40|2981|2975|2979.9|2973.9|2981|2975|2979.8|2973.8|5
1628144760000|2021-08-05 06:26:00|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|3
1628144780000|2021-08-05 06:26:20|2980.3|2974.3|2979|2973|2980.3|2974.3|2979|2973|3
1628144800000|2021-08-05 06:26:40|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|3
1628144810000|2021-08-05 06:26:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628144830000|2021-08-05 06:27:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1628144840000|2021-08-05 06:27:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628144860000|2021-08-05 06:27:40|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|6
1628144870000|2021-08-05 06:27:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628144880000|2021-08-05 06:28:00|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.4|2973.4|5
1628144890000|2021-08-05 06:28:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628144910000|2021-08-05 06:28:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628144920000|2021-08-05 06:28:40|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|9
1628144930000|2021-08-05 06:28:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628144940000|2021-08-05 06:29:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628144950000|2021-08-05 06:29:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628144980000|2021-08-05 06:29:40|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1628145000000|2021-08-05 06:30:00|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1628145020000|2021-08-05 06:30:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628145040000|2021-08-05 06:30:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628145070000|2021-08-05 06:31:10|2978.9|2972.9|2979.8|2973.8|2979.8|2973.8|2978.9|2972.9|4
1628145080000|2021-08-05 06:31:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628145140000|2021-08-05 06:32:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628145150000|2021-08-05 06:32:30|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1628145160000|2021-08-05 06:32:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628145190000|2021-08-05 06:33:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1628145200000|2021-08-05 06:33:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628145220000|2021-08-05 06:33:40|2980.3|2974.3|2978.8|2972.8|2980.3|2974.3|2978.8|2972.8|3
1628145230000|2021-08-05 06:33:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628145240000|2021-08-05 06:34:00|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|5
1628145250000|2021-08-05 06:34:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628145260000|2021-08-05 06:34:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628145270000|2021-08-05 06:34:30|2979.5|2973.5|2978.9|2972.9|2979.5|2973.5|2978.8|2972.8|5
1628145280000|2021-08-05 06:34:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628145300000|2021-08-05 06:35:00|2979|2973|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|6
1628145320000|2021-08-05 06:35:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628145370000|2021-08-05 06:36:10|2979.9|2973.9|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|2
1628145380000|2021-08-05 06:36:20|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628145390000|2021-08-05 06:36:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628145410000|2021-08-05 06:36:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628145420000|2021-08-05 06:37:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628145460000|2021-08-05 06:37:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628145470000|2021-08-05 06:37:50|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1628145480000|2021-08-05 06:38:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628145490000|2021-08-05 06:38:10|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628145500000|2021-08-05 06:38:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628145510000|2021-08-05 06:38:30|2979.5|2973.5|2979|2973|2979.5|2973.5|2978.8|2972.8|5
1628145520000|2021-08-05 06:38:40|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1628145530000|2021-08-05 06:38:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628145560000|2021-08-05 06:39:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628145570000|2021-08-05 06:39:30|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1628145590000|2021-08-05 06:39:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628145630000|2021-08-05 06:40:30|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.5|2972.5|2
1628145650000|2021-08-05 06:40:50|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1628145670000|2021-08-05 06:41:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628145680000|2021-08-05 06:41:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628145700000|2021-08-05 06:41:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628145720000|2021-08-05 06:42:00|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1628145740000|2021-08-05 06:42:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628145750000|2021-08-05 06:42:30|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1628145760000|2021-08-05 06:42:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1628145770000|2021-08-05 06:42:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628145790000|2021-08-05 06:43:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628145800000|2021-08-05 06:43:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628145820000|2021-08-05 06:43:40|2977.4|2971.4|2977.5|2971.5|2977.5|2971.5|2977.4|2971.4|2
1628145830000|2021-08-05 06:43:50|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1628145860000|2021-08-05 06:44:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1628145890000|2021-08-05 06:44:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628145900000|2021-08-05 06:45:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628145910000|2021-08-05 06:45:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628145920000|2021-08-05 06:45:20|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|2
1628145930000|2021-08-05 06:45:30|2976.9|2970.9|2976.5|2970.5|2976.9|2970.9|2976.5|2970.5|2
1628145940000|2021-08-05 06:45:40|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|3
1628145950000|2021-08-05 06:45:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628145980000|2021-08-05 06:46:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1628145990000|2021-08-05 06:46:30|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|8
1628146000000|2021-08-05 06:46:40|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1628146010000|2021-08-05 06:46:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628146020000|2021-08-05 06:47:00|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1628146030000|2021-08-05 06:47:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976|2970|6
1628146040000|2021-08-05 06:47:20|2976.3|2970.3|2978|2972|2978|2972|2976.3|2970.3|6
1628146050000|2021-08-05 06:47:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1628146070000|2021-08-05 06:47:50|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1628146080000|2021-08-05 06:48:00|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1628146090000|2021-08-05 06:48:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628146110000|2021-08-05 06:48:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628146120000|2021-08-05 06:48:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|3
1628146130000|2021-08-05 06:48:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1628146140000|2021-08-05 06:49:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1628146160000|2021-08-05 06:49:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|6
1628146170000|2021-08-05 06:49:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1628146180000|2021-08-05 06:49:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|7
1628146190000|2021-08-05 06:49:50|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628146200000|2021-08-05 06:50:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|4
1628146230000|2021-08-05 06:50:30|2978|2972|2979.3|2973.3|2979.5|2973.5|2978|2972|4
1628146240000|2021-08-05 06:50:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628146250000|2021-08-05 06:50:50|2978.5|2972.5|2978|2972|2978.5|2972.5|2977.8|2971.8|4
1628146260000|2021-08-05 06:51:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628146280000|2021-08-05 06:51:20|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|3
1628146290000|2021-08-05 06:51:30|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|8
1628146390000|2021-08-05 06:53:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628146410000|2021-08-05 06:53:30|2977.4|2971.4|2976.9|2970.9|2977.6|2971.6|2976.9|2970.9|3
1628146420000|2021-08-05 06:53:40|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|4
1628146430000|2021-08-05 06:53:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1628146440000|2021-08-05 06:54:00|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1628146470000|2021-08-05 06:54:30|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1628146490000|2021-08-05 06:54:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628146500000|2021-08-05 06:55:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628146520000|2021-08-05 06:55:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628146540000|2021-08-05 06:55:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628146550000|2021-08-05 06:55:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628146570000|2021-08-05 06:56:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628146590000|2021-08-05 06:56:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628146620000|2021-08-05 06:57:00|2974.6|2968.6|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|2
1628146630000|2021-08-05 06:57:10|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1628146650000|2021-08-05 06:57:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628146660000|2021-08-05 06:57:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628146680000|2021-08-05 06:58:00|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|5
1628146690000|2021-08-05 06:58:10|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|5
1628146700000|2021-08-05 06:58:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628146710000|2021-08-05 06:58:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1628146740000|2021-08-05 06:59:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628146790000|2021-08-05 06:59:50|2974.5|2968.5|2973.9|2967.9|2974.5|2968.5|2973.9|2967.9|4
1628146800000|2021-08-05 07:00:00|2974|2968|2977.5|2971.5|2977.5|2971.5|2974|2968|10
1628146810000|2021-08-05 07:00:10|2977.8|2971.8|2978.8|2972.8|2978.9|2972.9|2977.8|2971.8|5
1628146820000|2021-08-05 07:00:20|2978.6|2972.6|2979.3|2973.3|2979.3|2973.3|2978.6|2972.6|3
1628146830000|2021-08-05 07:00:30|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1628146840000|2021-08-05 07:00:40|2980.3|2974.3|2977.6|2971.6|2980.3|2974.3|2977.6|2971.6|7
1628146850000|2021-08-05 07:00:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628146860000|2021-08-05 07:01:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628146910000|2021-08-05 07:01:50|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.3|2972.3|2
1628146920000|2021-08-05 07:02:00|2978.3|2972.3|2978.1|2972.1|2978.3|2972.3|2978|2972|3
1628147020000|2021-08-05 07:03:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1628147030000|2021-08-05 07:03:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628147090000|2021-08-05 07:04:50|2976.9|2970.9|2976.1|2970.1|2976.9|2970.9|2976.1|2970.1|3
1628147140000|2021-08-05 07:05:40|2975.9|2969.9|2973.6|2967.6|2975.9|2969.9|2973.6|2967.6|5
1628147160000|2021-08-05 07:06:00|2973.9|2967.9|2975.5|2969.5|2975.5|2969.5|2973.9|2967.9|3
1628147200000|2021-08-05 07:06:40|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1628147210000|2021-08-05 07:06:50|2976.5|2970.5|2976.9|2970.9|2977.3|2971.3|2976.5|2970.5|4
1628147240000|2021-08-05 07:07:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628147250000|2021-08-05 07:07:30|2977.3|2971.3|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|6
1628147270000|2021-08-05 07:07:50|2977|2971|2976|2970|2977|2971|2976|2970|4
1628147280000|2021-08-05 07:08:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628147310000|2021-08-05 07:08:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1628147340000|2021-08-05 07:09:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628147350000|2021-08-05 07:09:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628147370000|2021-08-05 07:09:30|2975.5|2969.5|2975.6|2969.6|2975.6|2969.6|2975.3|2969.3|3
1628147380000|2021-08-05 07:09:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628147410000|2021-08-05 07:10:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628147420000|2021-08-05 07:10:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628147430000|2021-08-05 07:10:30|2975.5|2969.5|2975|2969|2975.8|2969.8|2975|2969|4
1628147490000|2021-08-05 07:11:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628147500000|2021-08-05 07:11:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1628147510000|2021-08-05 07:11:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628147520000|2021-08-05 07:12:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1628147560000|2021-08-05 07:12:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628147650000|2021-08-05 07:14:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628147660000|2021-08-05 07:14:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628147670000|2021-08-05 07:14:30|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|2
1628147680000|2021-08-05 07:14:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628147730000|2021-08-05 07:15:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1628147740000|2021-08-05 07:15:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628147750000|2021-08-05 07:15:50|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1628147760000|2021-08-05 07:16:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628147770000|2021-08-05 07:16:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628147790000|2021-08-05 07:16:30|2973.8|2967.8|2974.3|2968.3|2975|2969|2973.8|2967.8|5
1628147800000|2021-08-05 07:16:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628147830000|2021-08-05 07:17:10|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1628147850000|2021-08-05 07:17:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628147900000|2021-08-05 07:18:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628147940000|2021-08-05 07:19:00|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1628147950000|2021-08-05 07:19:10|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|4
1628147960000|2021-08-05 07:19:20|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975|2969|4
1628147970000|2021-08-05 07:19:30|2976.5|2970.5|2976.5|2970.5|2976.6|2970.6|2976.5|2970.5|3
1628147980000|2021-08-05 07:19:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1628147990000|2021-08-05 07:19:50|2975.9|2969.9|2975.5|2969.5|2975.9|2969.9|2975.5|2969.5|2
1628148010000|2021-08-05 07:20:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628148020000|2021-08-05 07:20:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1628148040000|2021-08-05 07:20:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628148050000|2021-08-05 07:20:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628148060000|2021-08-05 07:21:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1628148090000|2021-08-05 07:21:30|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1628148100000|2021-08-05 07:21:40|2975|2969|2973.8|2967.8|2975|2969|2973.8|2967.8|4
1628148110000|2021-08-05 07:21:50|2974|2968|2973.8|2967.8|2974|2968|2973|2967|4
1628148120000|2021-08-05 07:22:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1628148130000|2021-08-05 07:22:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628148160000|2021-08-05 07:22:40|2974|2968|2974|2968|2974.5|2968.5|2973.8|2967.8|5
1628148210000|2021-08-05 07:23:30|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1628148230000|2021-08-05 07:23:50|2974.4|2968.4|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|2
1628148240000|2021-08-05 07:24:00|2975.4|2969.4|2974.8|2968.8|2975.4|2969.4|2974.6|2968.6|4
1628148250000|2021-08-05 07:24:10|2975.1|2969.1|2975.3|2969.3|2975.5|2969.5|2975.1|2969.1|4
1628148270000|2021-08-05 07:24:30|2975.1|2969.1|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|2
1628148300000|2021-08-05 07:25:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628148310000|2021-08-05 07:25:10|2975.3|2969.3|2975.8|2969.8|2976.3|2970.3|2975.1|2969.1|9
1628148330000|2021-08-05 07:25:30|2976.1|2970.1|2977|2971|2977.3|2971.3|2976.1|2970.1|3
1628148360000|2021-08-05 07:26:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976|2970|3
1628148380000|2021-08-05 07:26:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628148390000|2021-08-05 07:26:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628148490000|2021-08-05 07:28:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628148500000|2021-08-05 07:28:20|2975.8|2969.8|2977.5|2971.5|2977.8|2971.8|2975.8|2969.8|6
1628148510000|2021-08-05 07:28:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628148530000|2021-08-05 07:28:50|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|2
1628148600000|2021-08-05 07:30:00|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|5
1628148610000|2021-08-05 07:30:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1628148620000|2021-08-05 07:30:20|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|2
1628148630000|2021-08-05 07:30:30|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|4
1628148640000|2021-08-05 07:30:40|2977.8|2971.8|2978|2972|2978.1|2972.1|2977.8|2971.8|4
1628148650000|2021-08-05 07:30:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628148670000|2021-08-05 07:31:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628148680000|2021-08-05 07:31:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628148720000|2021-08-05 07:32:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628148750000|2021-08-05 07:32:30|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1628148810000|2021-08-05 07:33:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628148830000|2021-08-05 07:33:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628148840000|2021-08-05 07:34:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1628148860000|2021-08-05 07:34:20|2978.5|2972.5|2979.1|2973.1|2979.1|2973.1|2978.5|2972.5|4
1628148870000|2021-08-05 07:34:30|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1628148930000|2021-08-05 07:35:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|4
1628148940000|2021-08-05 07:35:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628148970000|2021-08-05 07:36:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628148990000|2021-08-05 07:36:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628149000000|2021-08-05 07:36:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628149050000|2021-08-05 07:37:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628149060000|2021-08-05 07:37:40|2981.1|2975.1|2981.8|2975.8|2981.8|2975.8|2981.1|2975.1|2
1628149070000|2021-08-05 07:37:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628149080000|2021-08-05 07:38:00|2982.9|2976.9|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|5
1628149090000|2021-08-05 07:38:10|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|3
1628149100000|2021-08-05 07:38:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628149110000|2021-08-05 07:38:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628149120000|2021-08-05 07:38:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1628149200000|2021-08-05 07:40:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628149250000|2021-08-05 07:40:50|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1628149260000|2021-08-05 07:41:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628149270000|2021-08-05 07:41:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628149280000|2021-08-05 07:41:20|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628149320000|2021-08-05 07:42:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628149360000|2021-08-05 07:42:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628149370000|2021-08-05 07:42:50|2980.1|2974.1|2980|2974|2980.1|2974.1|2980|2974|2
1628149390000|2021-08-05 07:43:10|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|2
1628149400000|2021-08-05 07:43:20|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1628149450000|2021-08-05 07:44:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1628149460000|2021-08-05 07:44:20|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1628149480000|2021-08-05 07:44:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1628149510000|2021-08-05 07:45:10|2983|2977|2981.5|2975.5|2983|2977|2981.5|2975.5|3
1628149520000|2021-08-05 07:45:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628149530000|2021-08-05 07:45:30|2982.3|2976.3|2981|2975|2982.3|2976.3|2981|2975|4
1628149580000|2021-08-05 07:46:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628149600000|2021-08-05 07:46:40|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1628149610000|2021-08-05 07:46:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628149620000|2021-08-05 07:47:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|5
1628149630000|2021-08-05 07:47:10|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979|2973|3
1628149650000|2021-08-05 07:47:30|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.8|2972.8|4
1628149670000|2021-08-05 07:47:50|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1628149690000|2021-08-05 07:48:10|2980|2974|2981|2975|2981|2975|2980|2974|2
1628149740000|2021-08-05 07:49:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1628149770000|2021-08-05 07:49:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628149780000|2021-08-05 07:49:40|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|5
1628149790000|2021-08-05 07:49:50|2981.8|2975.8|2981.5|2975.5|2981.9|2975.9|2981.5|2975.5|3
1628149830000|2021-08-05 07:50:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628149920000|2021-08-05 07:52:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628149930000|2021-08-05 07:52:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628149940000|2021-08-05 07:52:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628149980000|2021-08-05 07:53:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628150000000|2021-08-05 07:53:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628150010000|2021-08-05 07:53:30|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1628150020000|2021-08-05 07:53:40|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628150030000|2021-08-05 07:53:50|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1628150040000|2021-08-05 07:54:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628150050000|2021-08-05 07:54:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1628150060000|2021-08-05 07:54:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628150070000|2021-08-05 07:54:30|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1628150080000|2021-08-05 07:54:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628150090000|2021-08-05 07:54:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628150110000|2021-08-05 07:55:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628150130000|2021-08-05 07:55:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628150140000|2021-08-05 07:55:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628150160000|2021-08-05 07:56:00|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|4
1628150170000|2021-08-05 07:56:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1628150190000|2021-08-05 07:56:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628150210000|2021-08-05 07:56:50|2981.9|2975.9|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|2
1628150260000|2021-08-05 07:57:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628150310000|2021-08-05 07:58:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628150330000|2021-08-05 07:58:50|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.4|2976.4|2
1628150390000|2021-08-05 07:59:50|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628150400000|2021-08-05 08:00:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|4
1628150440000|2021-08-05 08:00:40|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|2
1628150450000|2021-08-05 08:00:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628150460000|2021-08-05 08:01:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628150470000|2021-08-05 08:01:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628150480000|2021-08-05 08:01:20|2985|2979|2985.1|2979.1|2985.1|2979.1|2985|2979|2
1628150490000|2021-08-05 08:01:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1628150510000|2021-08-05 08:01:50|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1628150530000|2021-08-05 08:02:10|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1628150540000|2021-08-05 08:02:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628150550000|2021-08-05 08:02:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628150590000|2021-08-05 08:03:10|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628150600000|2021-08-05 08:03:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628150630000|2021-08-05 08:03:50|2985.1|2979.1|2984.8|2978.8|2985.1|2979.1|2984.8|2978.8|2
1628150640000|2021-08-05 08:04:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1628150680000|2021-08-05 08:04:40|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1628150710000|2021-08-05 08:05:10|2985|2979|2984.3|2978.3|2985|2979|2984|2978|4
1628150720000|2021-08-05 08:05:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628150750000|2021-08-05 08:05:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|5
1628150800000|2021-08-05 08:06:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628150810000|2021-08-05 08:06:50|2983.5|2977.5|2983|2977|2983.8|2977.8|2983|2977|7
1628150830000|2021-08-05 08:07:10|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1628150850000|2021-08-05 08:07:30|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|2
1628150880000|2021-08-05 08:08:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628150890000|2021-08-05 08:08:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628150900000|2021-08-05 08:08:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628150910000|2021-08-05 08:08:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628150920000|2021-08-05 08:08:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628150930000|2021-08-05 08:08:50|2983.9|2977.9|2984.3|2978.3|2984.8|2978.8|2983.9|2977.9|4
1628150940000|2021-08-05 08:09:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628151040000|2021-08-05 08:10:40|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|3
1628151050000|2021-08-05 08:10:50|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|3
1628151060000|2021-08-05 08:11:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628151090000|2021-08-05 08:11:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628151160000|2021-08-05 08:12:40|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1628151170000|2021-08-05 08:12:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628151180000|2021-08-05 08:13:00|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1628151200000|2021-08-05 08:13:20|2985.5|2979.5|2985.9|2979.9|2985.9|2979.9|2985.5|2979.5|3
1628151240000|2021-08-05 08:14:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628151250000|2021-08-05 08:14:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628151270000|2021-08-05 08:14:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628151290000|2021-08-05 08:14:50|2985|2979|2986.1|2980.1|2986.1|2980.1|2985|2979|2
1628151330000|2021-08-05 08:15:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628151340000|2021-08-05 08:15:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628151350000|2021-08-05 08:15:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628151380000|2021-08-05 08:16:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628151390000|2021-08-05 08:16:30|2985.8|2979.8|2986.1|2980.1|2986.1|2980.1|2985.8|2979.8|2
1628151420000|2021-08-05 08:17:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628151430000|2021-08-05 08:17:10|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|4
1628151440000|2021-08-05 08:17:20|2986.9|2980.9|2986.8|2980.8|2986.9|2980.9|2986.8|2980.8|2
1628151450000|2021-08-05 08:17:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628151530000|2021-08-05 08:18:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628151550000|2021-08-05 08:19:10|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|5
1628151570000|2021-08-05 08:19:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628151580000|2021-08-05 08:19:40|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1628151600000|2021-08-05 08:20:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628151620000|2021-08-05 08:20:20|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1628151790000|2021-08-05 08:23:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628151810000|2021-08-05 08:23:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628151860000|2021-08-05 08:24:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628151880000|2021-08-05 08:24:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628151900000|2021-08-05 08:25:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628151930000|2021-08-05 08:25:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628152100000|2021-08-05 08:28:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628152140000|2021-08-05 08:29:00|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.5|2980.5|5
1628152160000|2021-08-05 08:29:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628152200000|2021-08-05 08:30:00|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|3
1628152210000|2021-08-05 08:30:10|2985|2979|2984.9|2978.9|2985|2979|2984.9|2978.9|2
1628152220000|2021-08-05 08:30:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1628152230000|2021-08-05 08:30:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628152260000|2021-08-05 08:31:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628152270000|2021-08-05 08:31:10|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1628152280000|2021-08-05 08:31:20|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1628152290000|2021-08-05 08:31:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1628152300000|2021-08-05 08:31:40|2985|2979|2985|2979|2985.5|2979.5|2985|2979|3
1628152310000|2021-08-05 08:31:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628152320000|2021-08-05 08:32:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628152350000|2021-08-05 08:32:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628152360000|2021-08-05 08:32:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628152390000|2021-08-05 08:33:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628152400000|2021-08-05 08:33:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628152420000|2021-08-05 08:33:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628152450000|2021-08-05 08:34:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628152490000|2021-08-05 08:34:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628152500000|2021-08-05 08:35:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628152530000|2021-08-05 08:35:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628152610000|2021-08-05 08:36:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1628152630000|2021-08-05 08:37:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628152680000|2021-08-05 08:38:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628152700000|2021-08-05 08:38:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1628152710000|2021-08-05 08:38:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1628152730000|2021-08-05 08:38:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1628152740000|2021-08-05 08:39:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628152770000|2021-08-05 08:39:30|2986.8|2980.8|2986.1|2980.1|2986.8|2980.8|2986|2980|3
1628152780000|2021-08-05 08:39:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1628152790000|2021-08-05 08:39:50|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|6
1628152800000|2021-08-05 08:40:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628152880000|2021-08-05 08:41:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628152890000|2021-08-05 08:41:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628152900000|2021-08-05 08:41:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628152910000|2021-08-05 08:41:50|2987.4|2981.4|2985.5|2979.5|2987.4|2981.4|2985.3|2979.3|4
1628152920000|2021-08-05 08:42:00|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1628152980000|2021-08-05 08:43:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628153010000|2021-08-05 08:43:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628153020000|2021-08-05 08:43:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1628153060000|2021-08-05 08:44:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1628153080000|2021-08-05 08:44:40|2984.4|2978.4|2984.5|2978.5|2984.5|2978.5|2984.4|2978.4|2
1628153090000|2021-08-05 08:44:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628153100000|2021-08-05 08:45:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628153110000|2021-08-05 08:45:10|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1628153120000|2021-08-05 08:45:20|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|4
1628153150000|2021-08-05 08:45:50|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|4
1628153160000|2021-08-05 08:46:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628153230000|2021-08-05 08:47:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628153240000|2021-08-05 08:47:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1628153270000|2021-08-05 08:47:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628153280000|2021-08-05 08:48:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628153290000|2021-08-05 08:48:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628153320000|2021-08-05 08:48:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1628153500000|2021-08-05 08:51:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1628153570000|2021-08-05 08:52:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628153580000|2021-08-05 08:53:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628153630000|2021-08-05 08:53:50|2986.5|2980.5|2986.5|2980.5|2986.6|2980.6|2986.5|2980.5|3
1628153640000|2021-08-05 08:54:00|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1628153700000|2021-08-05 08:55:00|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1628153730000|2021-08-05 08:55:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628153740000|2021-08-05 08:55:40|2986.9|2980.9|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|3
1628153800000|2021-08-05 08:56:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628153810000|2021-08-05 08:56:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628153860000|2021-08-05 08:57:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628153900000|2021-08-05 08:58:20|2987.4|2981.4|2986.6|2980.6|2987.4|2981.4|2986.4|2980.4|3
1628153910000|2021-08-05 08:58:30|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1628153960000|2021-08-05 08:59:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628153970000|2021-08-05 08:59:30|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628153990000|2021-08-05 08:59:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628154000000|2021-08-05 09:00:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628154010000|2021-08-05 09:00:10|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.5|2980.5|2
1628154030000|2021-08-05 09:00:30|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1628154130000|2021-08-05 09:02:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1628154140000|2021-08-05 09:02:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628154160000|2021-08-05 09:02:40|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1628154200000|2021-08-05 09:03:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628154250000|2021-08-05 09:04:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.5|2980.5|4
1628154260000|2021-08-05 09:04:20|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1628154300000|2021-08-05 09:05:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986|2980|3
1628154310000|2021-08-05 09:05:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628154350000|2021-08-05 09:05:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628154360000|2021-08-05 09:06:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628154410000|2021-08-05 09:06:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628154430000|2021-08-05 09:07:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628154440000|2021-08-05 09:07:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628154450000|2021-08-05 09:07:30|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628154480000|2021-08-05 09:08:00|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1628154500000|2021-08-05 09:08:20|2986.9|2980.9|2986.8|2980.8|2986.9|2980.9|2986.8|2980.8|2
1628154510000|2021-08-05 09:08:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628154520000|2021-08-05 09:08:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628154550000|2021-08-05 09:09:10|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628154560000|2021-08-05 09:09:20|2986.9|2980.9|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|4
1628154590000|2021-08-05 09:09:50|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1628154600000|2021-08-05 09:10:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628154650000|2021-08-05 09:10:50|2986.4|2980.4|2986.9|2980.9|2986.9|2980.9|2986.4|2980.4|3
1628154680000|2021-08-05 09:11:20|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1628154700000|2021-08-05 09:11:40|2986.6|2980.6|2985.1|2979.1|2986.6|2980.6|2985.1|2979.1|2
1628154710000|2021-08-05 09:11:50|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1628154750000|2021-08-05 09:12:30|2986.3|2980.3|2986.5|2980.5|2986.9|2980.9|2986.3|2980.3|4
1628154760000|2021-08-05 09:12:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628154770000|2021-08-05 09:12:50|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|2
1628154780000|2021-08-05 09:13:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628154800000|2021-08-05 09:13:20|2986.1|2980.1|2986|2980|2986.1|2980.1|2986|2980|2
1628154810000|2021-08-05 09:13:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628154820000|2021-08-05 09:13:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628154840000|2021-08-05 09:14:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1628154880000|2021-08-05 09:14:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628154890000|2021-08-05 09:14:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1628154910000|2021-08-05 09:15:10|2985.9|2979.9|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|3
1628154960000|2021-08-05 09:16:00|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1628154990000|2021-08-05 09:16:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628155000000|2021-08-05 09:16:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628155050000|2021-08-05 09:17:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628155100000|2021-08-05 09:18:20|2985.5|2979.5|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|4
1628155140000|2021-08-05 09:19:00|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1628155160000|2021-08-05 09:19:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628155200000|2021-08-05 09:20:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1628155220000|2021-08-05 09:20:20|2986.5|2980.5|2986|2980|2986.9|2980.9|2986|2980|6
1628155230000|2021-08-05 09:20:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|5
1628155240000|2021-08-05 09:20:40|2985.5|2979.5|2985.6|2979.6|2985.6|2979.6|2985.5|2979.5|2
1628155270000|2021-08-05 09:21:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628155280000|2021-08-05 09:21:20|2986.1|2980.1|2986.3|2980.3|2986.6|2980.6|2986.1|2980.1|6
1628155290000|2021-08-05 09:21:30|2986|2980|2986.4|2980.4|2986.6|2980.6|2986|2980|4
1628155310000|2021-08-05 09:21:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628155320000|2021-08-05 09:22:00|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1628155330000|2021-08-05 09:22:10|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1628155360000|2021-08-05 09:22:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628155390000|2021-08-05 09:23:10|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1628155440000|2021-08-05 09:24:00|2986|2980|2986.9|2980.9|2986.9|2980.9|2985.6|2979.6|4
1628155500000|2021-08-05 09:25:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628155540000|2021-08-05 09:25:40|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|2
1628155570000|2021-08-05 09:26:10|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|3
1628155590000|2021-08-05 09:26:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628155610000|2021-08-05 09:26:50|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1628155640000|2021-08-05 09:27:20|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1628155670000|2021-08-05 09:27:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628155680000|2021-08-05 09:28:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628155730000|2021-08-05 09:28:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628155750000|2021-08-05 09:29:10|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628155760000|2021-08-05 09:29:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628155770000|2021-08-05 09:29:30|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628155780000|2021-08-05 09:29:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628155800000|2021-08-05 09:30:00|2986.6|2980.6|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|3
1628155840000|2021-08-05 09:30:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628155860000|2021-08-05 09:31:00|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|2
1628155870000|2021-08-05 09:31:10|2986.5|2980.5|2986.5|2980.5|2986.6|2980.6|2986.5|2980.5|3
1628155890000|2021-08-05 09:31:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628155900000|2021-08-05 09:31:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628155940000|2021-08-05 09:32:20|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1628155950000|2021-08-05 09:32:30|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628155970000|2021-08-05 09:32:50|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1628156070000|2021-08-05 09:34:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628156090000|2021-08-05 09:34:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628156110000|2021-08-05 09:35:10|2985.8|2979.8|2986.1|2980.1|2986.1|2980.1|2985.8|2979.8|2
1628156120000|2021-08-05 09:35:20|2985.8|2979.8|2985.9|2979.9|2986|2980|2985.8|2979.8|3
1628156130000|2021-08-05 09:35:30|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1628156140000|2021-08-05 09:35:40|2986|2980|2986.6|2980.6|2986.6|2980.6|2986|2980|3
1628156150000|2021-08-05 09:35:50|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|2
1628156160000|2021-08-05 09:36:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628156170000|2021-08-05 09:36:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628156180000|2021-08-05 09:36:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628156240000|2021-08-05 09:37:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628156280000|2021-08-05 09:38:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628156290000|2021-08-05 09:38:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628156300000|2021-08-05 09:38:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628156410000|2021-08-05 09:40:10|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628156440000|2021-08-05 09:40:40|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1628156540000|2021-08-05 09:42:20|2987.4|2981.4|2986.5|2980.5|2987.4|2981.4|2986.5|2980.5|2
1628156580000|2021-08-05 09:43:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|4
1628156630000|2021-08-05 09:43:50|2986|2980|2986.4|2980.4|2986.4|2980.4|2986|2980|3
1628156670000|2021-08-05 09:44:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628156690000|2021-08-05 09:44:50|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|2
1628156710000|2021-08-05 09:45:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628156740000|2021-08-05 09:45:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628156750000|2021-08-05 09:45:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628156860000|2021-08-05 09:47:40|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|3
1628156890000|2021-08-05 09:48:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628156920000|2021-08-05 09:48:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628156930000|2021-08-05 09:48:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628156950000|2021-08-05 09:49:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628156960000|2021-08-05 09:49:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628156970000|2021-08-05 09:49:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628157030000|2021-08-05 09:50:30|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628157040000|2021-08-05 09:50:40|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1628157070000|2021-08-05 09:51:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628157090000|2021-08-05 09:51:30|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628157200000|2021-08-05 09:53:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628157210000|2021-08-05 09:53:30|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|2
1628157270000|2021-08-05 09:54:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628157290000|2021-08-05 09:54:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628157300000|2021-08-05 09:55:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628157310000|2021-08-05 09:55:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628157320000|2021-08-05 09:55:20|2986.9|2980.9|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|4
1628157330000|2021-08-05 09:55:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628157370000|2021-08-05 09:56:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628157390000|2021-08-05 09:56:30|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628157490000|2021-08-05 09:58:10|2987.6|2981.6|2986.6|2980.6|2987.6|2981.6|2986.6|2980.6|2
1628157540000|2021-08-05 09:59:00|2986.5|2980.5|2986.9|2980.9|2986.9|2980.9|2986.5|2980.5|2
1628157580000|2021-08-05 09:59:40|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1628157590000|2021-08-05 09:59:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628157610000|2021-08-05 10:00:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628157640000|2021-08-05 10:00:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628157680000|2021-08-05 10:01:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628157790000|2021-08-05 10:03:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628157820000|2021-08-05 10:03:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628157840000|2021-08-05 10:04:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1628157870000|2021-08-05 10:04:30|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1628157990000|2021-08-05 10:06:30|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1628158040000|2021-08-05 10:07:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1628158120000|2021-08-05 10:08:40|2985.9|2979.9|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|3
1628158130000|2021-08-05 10:08:50|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1628158160000|2021-08-05 10:09:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628158230000|2021-08-05 10:10:30|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628158330000|2021-08-05 10:12:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628158370000|2021-08-05 10:12:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628158400000|2021-08-05 10:13:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628158410000|2021-08-05 10:13:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628158440000|2021-08-05 10:14:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628158510000|2021-08-05 10:15:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628158610000|2021-08-05 10:16:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628158710000|2021-08-05 10:18:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1628158740000|2021-08-05 10:19:00|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1628158780000|2021-08-05 10:19:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628158820000|2021-08-05 10:20:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1628158830000|2021-08-05 10:20:30|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628158880000|2021-08-05 10:21:20|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1628158910000|2021-08-05 10:21:50|2985.6|2979.6|2985.8|2979.8|2985.8|2979.8|2985.1|2979.1|4
1628159030000|2021-08-05 10:23:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1628159070000|2021-08-05 10:24:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628159080000|2021-08-05 10:24:40|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1628159110000|2021-08-05 10:25:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628159130000|2021-08-05 10:25:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628159160000|2021-08-05 10:26:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628159170000|2021-08-05 10:26:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628159180000|2021-08-05 10:26:20|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1628159190000|2021-08-05 10:26:30|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628159200000|2021-08-05 10:26:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628159250000|2021-08-05 10:27:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628159270000|2021-08-05 10:27:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628159280000|2021-08-05 10:28:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1628159300000|2021-08-05 10:28:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628159370000|2021-08-05 10:29:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628159380000|2021-08-05 10:29:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628159420000|2021-08-05 10:30:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628159640000|2021-08-05 10:34:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1628159670000|2021-08-05 10:34:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628159750000|2021-08-05 10:35:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628159760000|2021-08-05 10:36:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1628159800000|2021-08-05 10:36:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628159830000|2021-08-05 10:37:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628159840000|2021-08-05 10:37:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628159850000|2021-08-05 10:37:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628159890000|2021-08-05 10:38:10|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628159920000|2021-08-05 10:38:40|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1628159940000|2021-08-05 10:39:00|2986.4|2980.4|2985.3|2979.3|2986.4|2980.4|2985.3|2979.3|2
1628159990000|2021-08-05 10:39:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628160020000|2021-08-05 10:40:20|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1628160030000|2021-08-05 10:40:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628160070000|2021-08-05 10:41:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628160080000|2021-08-05 10:41:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1628160120000|2021-08-05 10:42:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628160150000|2021-08-05 10:42:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1628160170000|2021-08-05 10:42:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|4
1628160180000|2021-08-05 10:43:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628160210000|2021-08-05 10:43:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628160260000|2021-08-05 10:44:20|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984|2978|4
1628160280000|2021-08-05 10:44:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628160340000|2021-08-05 10:45:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628160380000|2021-08-05 10:46:20|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1628160390000|2021-08-05 10:46:30|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1628160410000|2021-08-05 10:46:50|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2983.8|2977.8|4
1628160470000|2021-08-05 10:47:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628160500000|2021-08-05 10:48:20|2984.8|2978.8|2983.9|2977.9|2984.8|2978.8|2983.9|2977.9|4
1628160590000|2021-08-05 10:49:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628160600000|2021-08-05 10:50:00|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|2
1628160610000|2021-08-05 10:50:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628160670000|2021-08-05 10:51:10|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1628160700000|2021-08-05 10:51:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1628160710000|2021-08-05 10:51:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628160720000|2021-08-05 10:52:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628160730000|2021-08-05 10:52:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628160760000|2021-08-05 10:52:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628160780000|2021-08-05 10:53:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1628160820000|2021-08-05 10:53:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628160830000|2021-08-05 10:53:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628160840000|2021-08-05 10:54:00|2985|2979|2983.9|2977.9|2985|2979|2983.9|2977.9|2
1628160860000|2021-08-05 10:54:20|2984.1|2978.1|2984.8|2978.8|2984.8|2978.8|2984.1|2978.1|2
1628160870000|2021-08-05 10:54:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628160890000|2021-08-05 10:54:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628160900000|2021-08-05 10:55:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628160920000|2021-08-05 10:55:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628160940000|2021-08-05 10:55:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628160950000|2021-08-05 10:55:50|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|5
1628160960000|2021-08-05 10:56:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1628160980000|2021-08-05 10:56:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628160990000|2021-08-05 10:56:30|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628161000000|2021-08-05 10:56:40|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628161020000|2021-08-05 10:57:00|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|2
1628161030000|2021-08-05 10:57:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|4
1628161040000|2021-08-05 10:57:20|2984.5|2978.5|2982.5|2976.5|2984.5|2978.5|2982.3|2976.3|5
1628161050000|2021-08-05 10:57:30|2982.3|2976.3|2982|2976|2982.5|2976.5|2981.8|2975.8|4
1628161070000|2021-08-05 10:57:50|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1628161120000|2021-08-05 10:58:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628161180000|2021-08-05 10:59:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628161200000|2021-08-05 11:00:00|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1628161210000|2021-08-05 11:00:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628161220000|2021-08-05 11:00:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628161290000|2021-08-05 11:01:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628161300000|2021-08-05 11:01:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1628161440000|2021-08-05 11:04:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1628161450000|2021-08-05 11:04:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628161510000|2021-08-05 11:05:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628161520000|2021-08-05 11:05:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628161530000|2021-08-05 11:05:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628161540000|2021-08-05 11:05:40|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628161620000|2021-08-05 11:07:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628161660000|2021-08-05 11:07:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628161680000|2021-08-05 11:08:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628161700000|2021-08-05 11:08:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628161720000|2021-08-05 11:08:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1628161750000|2021-08-05 11:09:10|2984.6|2978.6|2985.3|2979.3|2985.3|2979.3|2984.6|2978.6|5
1628161760000|2021-08-05 11:09:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628161770000|2021-08-05 11:09:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628161780000|2021-08-05 11:09:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628161800000|2021-08-05 11:10:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628161810000|2021-08-05 11:10:10|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1628161820000|2021-08-05 11:10:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628161830000|2021-08-05 11:10:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628161860000|2021-08-05 11:11:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1628161870000|2021-08-05 11:11:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628161920000|2021-08-05 11:12:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628161970000|2021-08-05 11:12:50|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1628162010000|2021-08-05 11:13:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628162130000|2021-08-05 11:15:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628162160000|2021-08-05 11:16:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628162240000|2021-08-05 11:17:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628162260000|2021-08-05 11:17:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1628162280000|2021-08-05 11:18:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628162460000|2021-08-05 11:21:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628162560000|2021-08-05 11:22:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1628162790000|2021-08-05 11:26:30|2986|2980|2986.6|2980.6|2986.9|2980.9|2986|2980|6
1628162800000|2021-08-05 11:26:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628162810000|2021-08-05 11:26:50|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|2
1628162830000|2021-08-05 11:27:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1628162840000|2021-08-05 11:27:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628162870000|2021-08-05 11:27:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628162930000|2021-08-05 11:28:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628162960000|2021-08-05 11:29:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628162980000|2021-08-05 11:29:40|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1628163000000|2021-08-05 11:30:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1628163010000|2021-08-05 11:30:10|2986|2980|2986.1|2980.1|2986.1|2980.1|2985.8|2979.8|3
1628163030000|2021-08-05 11:30:30|2986|2980|2985|2979|2986|2980|2985|2979|4
1628163040000|2021-08-05 11:30:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1628163050000|2021-08-05 11:30:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628163060000|2021-08-05 11:31:00|2985|2979|2987.1|2981.1|2987.1|2981.1|2985|2979|5
1628163070000|2021-08-05 11:31:10|2986.9|2980.9|2986.8|2980.8|2986.9|2980.9|2986.5|2980.5|4
1628163080000|2021-08-05 11:31:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628163090000|2021-08-05 11:31:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628163150000|2021-08-05 11:32:30|2986.8|2980.8|2986.4|2980.4|2986.8|2980.8|2986.4|2980.4|2
1628163170000|2021-08-05 11:32:50|2986.3|2980.3|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|2
1628163230000|2021-08-05 11:33:50|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1628163240000|2021-08-05 11:34:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628163250000|2021-08-05 11:34:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628163320000|2021-08-05 11:35:20|2986.4|2980.4|2986.9|2980.9|2986.9|2980.9|2986.3|2980.3|4
1628163330000|2021-08-05 11:35:30|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1628163350000|2021-08-05 11:35:50|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1628163410000|2021-08-05 11:36:50|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1628163420000|2021-08-05 11:37:00|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1628163470000|2021-08-05 11:37:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628163480000|2021-08-05 11:38:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|5
1628163530000|2021-08-05 11:38:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1628163550000|2021-08-05 11:39:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1628163570000|2021-08-05 11:39:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628163600000|2021-08-05 11:40:00|2985.8|2979.8|2986.6|2980.6|2986.6|2980.6|2985.8|2979.8|2
1628163620000|2021-08-05 11:40:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628163680000|2021-08-05 11:41:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1628163790000|2021-08-05 11:43:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628163840000|2021-08-05 11:44:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628163910000|2021-08-05 11:45:10|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1628163950000|2021-08-05 11:45:50|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628163990000|2021-08-05 11:46:30|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1628164010000|2021-08-05 11:46:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628164020000|2021-08-05 11:47:00|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2986.9|2980.9|6
1628164030000|2021-08-05 11:47:10|2987.8|2981.8|2991.6|2985.6|2991.6|2985.6|2987.8|2981.8|3
1628164040000|2021-08-05 11:47:20|2991.4|2985.4|2991.9|2985.9|2992.1|2986.1|2991.4|2985.4|4
1628164060000|2021-08-05 11:47:40|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1628164070000|2021-08-05 11:47:50|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|3
1628164080000|2021-08-05 11:48:00|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1628164090000|2021-08-05 11:48:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1628164110000|2021-08-05 11:48:30|2991.6|2985.6|2992.8|2986.8|2993.3|2987.3|2991.6|2985.6|7
1628164120000|2021-08-05 11:48:40|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|3
1628164130000|2021-08-05 11:48:50|2993.8|2987.8|2993.4|2987.4|2993.8|2987.8|2993.4|2987.4|3
1628164140000|2021-08-05 11:49:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1628164150000|2021-08-05 11:49:10|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1628164170000|2021-08-05 11:49:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628164180000|2021-08-05 11:49:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628164190000|2021-08-05 11:49:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1628164200000|2021-08-05 11:50:00|2992.9|2986.9|2992.3|2986.3|2993.3|2987.3|2992.3|2986.3|4
1628164210000|2021-08-05 11:50:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1628164220000|2021-08-05 11:50:20|2993|2987|2992.1|2986.1|2993.8|2987.8|2992.1|2986.1|4
1628164230000|2021-08-05 11:50:30|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2991.9|2985.9|4
1628164250000|2021-08-05 11:50:50|2991.9|2985.9|2992.8|2986.8|2992.8|2986.8|2991.9|2985.9|4
1628164260000|2021-08-05 11:51:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1628164270000|2021-08-05 11:51:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628164280000|2021-08-05 11:51:20|2993|2987|2994.3|2988.3|2994.3|2988.3|2993|2987|4
1628164290000|2021-08-05 11:51:30|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994|2988|6
1628164300000|2021-08-05 11:51:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1628164310000|2021-08-05 11:51:50|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994|2988|8
1628164320000|2021-08-05 11:52:00|2994.1|2988.1|2993.8|2987.8|2994.4|2988.4|2993.8|2987.8|4
1628164330000|2021-08-05 11:52:10|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|3
1628164340000|2021-08-05 11:52:20|2994.8|2988.8|2993.9|2987.9|2994.8|2988.8|2993.9|2987.9|4
1628164350000|2021-08-05 11:52:30|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1628164360000|2021-08-05 11:52:40|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1628164380000|2021-08-05 11:53:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1628164390000|2021-08-05 11:53:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1628164420000|2021-08-05 11:53:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1628164430000|2021-08-05 11:53:50|2992.1|2986.1|2991|2985|2992.1|2986.1|2991|2985|4
1628164440000|2021-08-05 11:54:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628164450000|2021-08-05 11:54:10|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.5|2985.5|7
1628164470000|2021-08-05 11:54:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1628164490000|2021-08-05 11:54:50|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1628164510000|2021-08-05 11:55:10|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|2
1628164520000|2021-08-05 11:55:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|2
1628164530000|2021-08-05 11:55:30|2993.5|2987.5|2992.8|2986.8|2994|2988|2992.8|2986.8|4
1628164540000|2021-08-05 11:55:40|2993|2987|2994.3|2988.3|2994.3|2988.3|2993|2987|6
1628164550000|2021-08-05 11:55:50|2994|2988|2994|2988|2994.3|2988.3|2993.9|2987.9|5
1628164560000|2021-08-05 11:56:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1628164570000|2021-08-05 11:56:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628164580000|2021-08-05 11:56:20|2994.5|2988.5|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|3
1628164590000|2021-08-05 11:56:30|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|3
1628164630000|2021-08-05 11:57:10|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1628164650000|2021-08-05 11:57:30|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1628164670000|2021-08-05 11:57:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993|2987|5
1628164690000|2021-08-05 11:58:10|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|2
1628164740000|2021-08-05 11:59:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628164760000|2021-08-05 11:59:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628164810000|2021-08-05 12:00:10|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.9|2986.9|3
1628164820000|2021-08-05 12:00:20|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992|2986|5
1628164830000|2021-08-05 12:00:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1628164840000|2021-08-05 12:00:40|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|4
1628164850000|2021-08-05 12:00:50|2993|2987|2992.1|2986.1|2993|2987|2992.1|2986.1|4
1628164860000|2021-08-05 12:01:00|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|3
1628164870000|2021-08-05 12:01:10|2993.3|2987.3|2993|2987|2993.8|2987.8|2993|2987|5
1628164880000|2021-08-05 12:01:20|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|3
1628164890000|2021-08-05 12:01:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1628164900000|2021-08-05 12:01:40|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|3
1628164920000|2021-08-05 12:02:00|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1628164930000|2021-08-05 12:02:10|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1628164940000|2021-08-05 12:02:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1628164950000|2021-08-05 12:02:30|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1628164970000|2021-08-05 12:02:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1628164980000|2021-08-05 12:03:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1628164990000|2021-08-05 12:03:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1628165000000|2021-08-05 12:03:20|2990|2984|2989.8|2983.8|2991|2985|2989.8|2983.8|8
1628165010000|2021-08-05 12:03:30|2989.5|2983.5|2989.8|2983.8|2990.3|2984.3|2989.4|2983.4|6
1628165020000|2021-08-05 12:03:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628165030000|2021-08-05 12:03:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1628165040000|2021-08-05 12:04:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628165050000|2021-08-05 12:04:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628165070000|2021-08-05 12:04:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1628165080000|2021-08-05 12:04:40|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1628165100000|2021-08-05 12:05:00|2990|2984|2991|2985|2991|2985|2990|2984|5
1628165110000|2021-08-05 12:05:10|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|2
1628165160000|2021-08-05 12:06:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1628165170000|2021-08-05 12:06:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1628165180000|2021-08-05 12:06:20|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992.1|2986.1|2
1628165190000|2021-08-05 12:06:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1628165240000|2021-08-05 12:07:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1628165270000|2021-08-05 12:07:50|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|2
1628165280000|2021-08-05 12:08:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1628165310000|2021-08-05 12:08:30|2991|2985|2992.4|2986.4|2992.4|2986.4|2991|2985|4
1628165340000|2021-08-05 12:09:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1628165350000|2021-08-05 12:09:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1628165370000|2021-08-05 12:09:30|2992.8|2986.8|2993.1|2987.1|2993.5|2987.5|2992.8|2986.8|5
1628165380000|2021-08-05 12:09:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1628165440000|2021-08-05 12:10:40|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|2
1628165450000|2021-08-05 12:10:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1628165460000|2021-08-05 12:11:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1628165470000|2021-08-05 12:11:10|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1628165480000|2021-08-05 12:11:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1628165520000|2021-08-05 12:12:00|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1628165530000|2021-08-05 12:12:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1628165550000|2021-08-05 12:12:30|2991.9|2985.9|2992|2986|2992|2986|2991.9|2985.9|2
1628165560000|2021-08-05 12:12:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1628165570000|2021-08-05 12:12:50|2992|2986|2990.8|2984.8|2992|2986|2990.8|2984.8|4
1628165600000|2021-08-05 12:13:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|4
1628165610000|2021-08-05 12:13:30|2991|2985|2992.3|2986.3|2992.3|2986.3|2991|2985|6
1628165620000|2021-08-05 12:13:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1628165640000|2021-08-05 12:14:00|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|3
1628165650000|2021-08-05 12:14:10|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|3
1628165660000|2021-08-05 12:14:20|2993.6|2987.6|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|4
1628165670000|2021-08-05 12:14:30|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|3
1628165710000|2021-08-05 12:15:10|2993|2987|2994|2988|2994.1|2988.1|2993|2987|3
1628165720000|2021-08-05 12:15:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628165770000|2021-08-05 12:16:10|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1628165780000|2021-08-05 12:16:20|2994|2988|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|4
1628165810000|2021-08-05 12:16:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628165880000|2021-08-05 12:18:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1628165890000|2021-08-05 12:18:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1628165900000|2021-08-05 12:18:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628165910000|2021-08-05 12:18:30|2993.5|2987.5|2993.4|2987.4|2993.8|2987.8|2993.4|2987.4|4
1628165990000|2021-08-05 12:19:50|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|3
1628166020000|2021-08-05 12:20:20|2994.4|2988.4|2996|2990|2996|2990|2994.4|2988.4|3
1628166030000|2021-08-05 12:20:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628166050000|2021-08-05 12:20:50|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1628166060000|2021-08-05 12:21:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628166070000|2021-08-05 12:21:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628166080000|2021-08-05 12:21:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1628166110000|2021-08-05 12:21:50|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1628166120000|2021-08-05 12:22:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628166140000|2021-08-05 12:22:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628166150000|2021-08-05 12:22:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1628166160000|2021-08-05 12:22:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1628166180000|2021-08-05 12:23:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1628166200000|2021-08-05 12:23:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628166210000|2021-08-05 12:23:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|3
1628166220000|2021-08-05 12:23:40|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|2
1628166240000|2021-08-05 12:24:00|2994.5|2988.5|2994.1|2988.1|2994.5|2988.5|2994.1|2988.1|3
1628166250000|2021-08-05 12:24:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|2
1628166260000|2021-08-05 12:24:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628166280000|2021-08-05 12:24:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1628166300000|2021-08-05 12:25:00|2993.4|2987.4|2993.6|2987.6|2993.9|2987.9|2993.4|2987.4|3
1628166310000|2021-08-05 12:25:10|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|2
1628166320000|2021-08-05 12:25:20|2994.1|2988.1|2993.4|2987.4|2994.3|2988.3|2993.4|2987.4|4
1628166330000|2021-08-05 12:25:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628166350000|2021-08-05 12:25:50|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1628166380000|2021-08-05 12:26:20|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1628166390000|2021-08-05 12:26:30|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1628166400000|2021-08-05 12:26:40|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1628166410000|2021-08-05 12:26:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1628166430000|2021-08-05 12:27:10|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|3
1628166450000|2021-08-05 12:27:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628166460000|2021-08-05 12:27:40|2994.3|2988.3|2993.4|2987.4|2994.3|2988.3|2993.4|2987.4|2
1628166480000|2021-08-05 12:28:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1628166500000|2021-08-05 12:28:20|2993.5|2987.5|2993.4|2987.4|2993.5|2987.5|2993.4|2987.4|2
1628166570000|2021-08-05 12:29:30|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1628166590000|2021-08-05 12:29:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628166600000|2021-08-05 12:30:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1628166610000|2021-08-05 12:30:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1628166630000|2021-08-05 12:30:30|2994.1|2988.1|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|6
1628166640000|2021-08-05 12:30:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1628166650000|2021-08-05 12:30:50|2993.4|2987.4|2994|2988|2994|2988|2993.4|2987.4|4
1628166660000|2021-08-05 12:31:00|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.1|2988.1|3
1628166670000|2021-08-05 12:31:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628166680000|2021-08-05 12:31:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1628166710000|2021-08-05 12:31:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628166720000|2021-08-05 12:32:00|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|6
1628166730000|2021-08-05 12:32:10|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|12
1628166750000|2021-08-05 12:32:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1628166760000|2021-08-05 12:32:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1628166770000|2021-08-05 12:32:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1628166780000|2021-08-05 12:33:00|2994.8|2988.8|2994.9|2988.9|2995.8|2989.8|2994.6|2988.6|8
1628166790000|2021-08-05 12:33:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628166800000|2021-08-05 12:33:20|2995|2989|2996|2990|2996.1|2990.1|2994.8|2988.8|7
1628166810000|2021-08-05 12:33:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1628166820000|2021-08-05 12:33:40|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1628166840000|2021-08-05 12:34:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628166850000|2021-08-05 12:34:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628166870000|2021-08-05 12:34:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628166920000|2021-08-05 12:35:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1628166960000|2021-08-05 12:36:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1628166980000|2021-08-05 12:36:20|2995.4|2989.4|2996|2990|2996|2990|2995.4|2989.4|2
1628167020000|2021-08-05 12:37:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1628167040000|2021-08-05 12:37:20|2997|2991|2997.1|2991.1|2997.3|2991.3|2997|2991|3
1628167050000|2021-08-05 12:37:30|2998.1|2992.1|2997.3|2991.3|2998.1|2992.1|2997.3|2991.3|4
1628167060000|2021-08-05 12:37:40|2997.8|2991.8|2996.3|2990.3|2997.8|2991.8|2996.3|2990.3|5
1628167070000|2021-08-05 12:37:50|2996.5|2990.5|2996.9|2990.9|2996.9|2990.9|2996.5|2990.5|3
1628167080000|2021-08-05 12:38:00|2996.8|2990.8|2997|2991|2997|2991|2996.5|2990.5|4
1628167100000|2021-08-05 12:38:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628167110000|2021-08-05 12:38:30|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|4
1628167120000|2021-08-05 12:38:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628167130000|2021-08-05 12:38:50|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|5
1628167140000|2021-08-05 12:39:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628167170000|2021-08-05 12:39:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1628167190000|2021-08-05 12:39:50|2997.1|2991.1|2997.3|2991.3|2997.8|2991.8|2997.1|2991.1|4
1628167200000|2021-08-05 12:40:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|7
1628167230000|2021-08-05 12:40:30|2996.3|2990.3|2995|2989|2996.3|2990.3|2995|2989|3
1628167240000|2021-08-05 12:40:40|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|4
1628167250000|2021-08-05 12:40:50|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|5
1628167260000|2021-08-05 12:41:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1628167270000|2021-08-05 12:41:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628167290000|2021-08-05 12:41:30|2995|2989|2994.8|2988.8|2995|2989|2994.4|2988.4|4
1628167300000|2021-08-05 12:41:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628167330000|2021-08-05 12:42:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1628167340000|2021-08-05 12:42:20|2995.5|2989.5|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|4
1628167360000|2021-08-05 12:42:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628167370000|2021-08-05 12:42:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1628167420000|2021-08-05 12:43:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628167450000|2021-08-05 12:44:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628167480000|2021-08-05 12:44:40|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1628167530000|2021-08-05 12:45:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628167580000|2021-08-05 12:46:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1628167600000|2021-08-05 12:46:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1628167610000|2021-08-05 12:46:50|2997|2991|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|3
1628167630000|2021-08-05 12:47:10|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1628167640000|2021-08-05 12:47:20|2996.6|2990.6|2996.8|2990.8|2996.9|2990.9|2996.5|2990.5|6
1628167650000|2021-08-05 12:47:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1628167660000|2021-08-05 12:47:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628167670000|2021-08-05 12:47:50|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1628167710000|2021-08-05 12:48:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628167730000|2021-08-05 12:48:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1628167740000|2021-08-05 12:49:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1628167750000|2021-08-05 12:49:10|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1628167760000|2021-08-05 12:49:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628167780000|2021-08-05 12:49:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1628167800000|2021-08-05 12:50:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628167810000|2021-08-05 12:50:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1628167870000|2021-08-05 12:51:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628167900000|2021-08-05 12:51:40|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1628167930000|2021-08-05 12:52:10|2994.3|2988.3|2994|2988|2994.8|2988.8|2994|2988|7
1628167940000|2021-08-05 12:52:20|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|4
1628167950000|2021-08-05 12:52:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1628167960000|2021-08-05 12:52:40|2995|2989|2995.4|2989.4|2995.4|2989.4|2995|2989|2
1628167970000|2021-08-05 12:52:50|2995.5|2989.5|2995.9|2989.9|2995.9|2989.9|2995.5|2989.5|2
1628168000000|2021-08-05 12:53:20|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1628168030000|2021-08-05 12:53:50|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|4
1628168040000|2021-08-05 12:54:00|2995.9|2989.9|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|2
1628168060000|2021-08-05 12:54:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628168070000|2021-08-05 12:54:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628168080000|2021-08-05 12:54:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628168100000|2021-08-05 12:55:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|4
1628168110000|2021-08-05 12:55:10|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1628168120000|2021-08-05 12:55:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1628168130000|2021-08-05 12:55:30|2993.9|2987.9|2993.6|2987.6|2994.1|2988.1|2993.6|2987.6|3
1628168140000|2021-08-05 12:55:40|2993.9|2987.9|2993.5|2987.5|2993.9|2987.9|2993.3|2987.3|4
1628168150000|2021-08-05 12:55:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628168170000|2021-08-05 12:56:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1628168190000|2021-08-05 12:56:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628168200000|2021-08-05 12:56:40|2994|2988|2994.4|2988.4|2994.4|2988.4|2994|2988|2
1628168220000|2021-08-05 12:57:00|2994.8|2988.8|2995.6|2989.6|2995.6|2989.6|2994.5|2988.5|6
1628168230000|2021-08-05 12:57:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1628168240000|2021-08-05 12:57:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628168250000|2021-08-05 12:57:30|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1628168280000|2021-08-05 12:58:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628168290000|2021-08-05 12:58:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1628168330000|2021-08-05 12:58:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628168350000|2021-08-05 12:59:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628168370000|2021-08-05 12:59:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1628168380000|2021-08-05 12:59:40|2995.3|2989.3|2996.3|2990.3|2996.3|2990.3|2995.3|2989.3|4
1628168390000|2021-08-05 12:59:50|2996|2990|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1628168400000|2021-08-05 13:00:00|2996|2990|2997.3|2991.3|2997.3|2991.3|2994.9|2988.9|17
1628168410000|2021-08-05 13:00:10|2997|2991|3000.5|2994.5|3000.5|2994.5|2997|2991|12
1628168420000|2021-08-05 13:00:20|3001.1|2995.1|3001.6|2995.6|3001.8|2995.8|3000.5|2994.5|10
1628168430000|2021-08-05 13:00:30|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1628168440000|2021-08-05 13:00:40|3002.3|2996.3|3001.6|2995.6|3002.3|2996.3|3001.6|2995.6|3
1628168450000|2021-08-05 13:00:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628168460000|2021-08-05 13:01:00|3002.3|2996.3|3002|2996|3002.5|2996.5|3001.1|2995.1|8
1628168470000|2021-08-05 13:01:10|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1628168480000|2021-08-05 13:01:20|3002|2996|3001|2995|3002|2996|3001|2995|5
1628168490000|2021-08-05 13:01:30|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|4
1628168500000|2021-08-05 13:01:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628168510000|2021-08-05 13:01:50|3001.5|2995.5|3001.4|2995.4|3002.5|2996.5|3001.4|2995.4|8
1628168520000|2021-08-05 13:02:00|3001.5|2995.5|3002.3|2996.3|3002.5|2996.5|3001.5|2995.5|10
1628168530000|2021-08-05 13:02:10|3002|2996|3001.8|2995.8|3002|2996|3001.3|2995.3|5
1628168540000|2021-08-05 13:02:20|3001.5|2995.5|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|4
1628168550000|2021-08-05 13:02:30|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|8
1628168560000|2021-08-05 13:02:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|4
1628168570000|2021-08-05 13:02:50|2999.3|2993.3|3000.8|2994.8|3001|2995|2999.3|2993.3|11
1628168580000|2021-08-05 13:03:00|3001|2995|3001.4|2995.4|3001.4|2995.4|3001|2995|3
1628168590000|2021-08-05 13:03:10|3001|2995|3001.4|2995.4|3001.6|2995.6|3001|2995|4
1628168600000|2021-08-05 13:03:20|3001.6|2995.6|3002.3|2996.3|3002.5|2996.5|3001.6|2995.6|11
1628168610000|2021-08-05 13:03:30|3002.5|2996.5|3002.1|2996.1|3002.5|2996.5|3002|2996|9
1628168620000|2021-08-05 13:03:40|3002|2996|3002|2996|3002.3|2996.3|3002|2996|5
1628168630000|2021-08-05 13:03:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628168640000|2021-08-05 13:04:00|3002.3|2996.3|3001.6|2995.6|3002.5|2996.5|3001.6|2995.6|6
1628168650000|2021-08-05 13:04:10|3001.5|2995.5|3000|2994|3001.8|2995.8|3000|2994|9
1628168660000|2021-08-05 13:04:20|3000.3|2994.3|2999.5|2993.5|3000.5|2994.5|2999.3|2993.3|7
1628168670000|2021-08-05 13:04:30|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1628168680000|2021-08-05 13:04:40|2999|2993|2997.5|2991.5|2999|2993|2997.5|2991.5|4
1628168690000|2021-08-05 13:04:50|2997.8|2991.8|2998.8|2992.8|2999.1|2993.1|2997.8|2991.8|9
1628168700000|2021-08-05 13:05:00|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1628168710000|2021-08-05 13:05:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628168720000|2021-08-05 13:05:20|2999|2993|2999|2993|2999|2993|2998.8|2992.8|5
1628168740000|2021-08-05 13:05:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628168760000|2021-08-05 13:06:00|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|8
1628168770000|2021-08-05 13:06:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628168780000|2021-08-05 13:06:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628168790000|2021-08-05 13:06:30|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|3
1628168800000|2021-08-05 13:06:40|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|3
1628168810000|2021-08-05 13:06:50|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|6
1628168820000|2021-08-05 13:07:00|3002.8|2996.8|3003|2997|3003|2997|3002.3|2996.3|5
1628168830000|2021-08-05 13:07:10|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1628168840000|2021-08-05 13:07:20|3003|2997|3001.8|2995.8|3003|2997|3001.5|2995.5|7
1628168850000|2021-08-05 13:07:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628168860000|2021-08-05 13:07:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1628168880000|2021-08-05 13:08:00|3001.5|2995.5|3002|2996|3002|2996|3001.3|2995.3|4
1628168890000|2021-08-05 13:08:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628168900000|2021-08-05 13:08:20|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|4
1628168910000|2021-08-05 13:08:30|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1628168920000|2021-08-05 13:08:40|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.5|2994.5|9
1628168930000|2021-08-05 13:08:50|3001.3|2995.3|3001.9|2995.9|3002.3|2996.3|3001.3|2995.3|9
1628168940000|2021-08-05 13:09:00|3001.8|2995.8|3002.1|2996.1|3002.1|2996.1|3001.3|2995.3|7
1628168950000|2021-08-05 13:09:10|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001|2995|6
1628168960000|2021-08-05 13:09:20|3003.3|2997.3|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1628168970000|2021-08-05 13:09:30|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|5
1628168980000|2021-08-05 13:09:40|3003.3|2997.3|3002.6|2996.6|3003.3|2997.3|3002.3|2996.3|7
1628168990000|2021-08-05 13:09:50|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1628169000000|2021-08-05 13:10:00|3003.1|2997.1|3004|2998|3004|2998|3003.1|2997.1|6
1628169010000|2021-08-05 13:10:10|3004.3|2998.3|3003.5|2997.5|3004.4|2998.4|3003.5|2997.5|6
1628169020000|2021-08-05 13:10:20|3003.8|2997.8|3005.1|2999.1|3005.1|2999.1|3003.8|2997.8|7
1628169030000|2021-08-05 13:10:30|3005.4|2999.4|3005.1|2999.1|3005.6|2999.6|3004.5|2998.5|6
1628169040000|2021-08-05 13:10:40|3005|2999|3004.5|2998.5|3005.4|2999.4|3004.5|2998.5|7
1628169050000|2021-08-05 13:10:50|3004.3|2998.3|3004.3|2998.3|3004.6|2998.6|3003.8|2997.8|9
1628169060000|2021-08-05 13:11:00|3004|2998|3004.9|2998.9|3004.9|2998.9|3003.8|2997.8|6
1628169070000|2021-08-05 13:11:10|3004.8|2998.8|3004|2998|3005|2999|3003.8|2997.8|6
1628169080000|2021-08-05 13:11:20|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|4
1628169090000|2021-08-05 13:11:30|3005.6|2999.6|3005.3|2999.3|3005.6|2999.6|3005.3|2999.3|2
1628169100000|2021-08-05 13:11:40|3005.5|2999.5|3005.6|2999.6|3005.6|2999.6|3005.5|2999.5|2
1628169110000|2021-08-05 13:11:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1628169120000|2021-08-05 13:12:00|3005.5|2999.5|3005.6|2999.6|3005.6|2999.6|3005.3|2999.3|4
1628169130000|2021-08-05 13:12:10|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|5
1628169140000|2021-08-05 13:12:20|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|6
1628169150000|2021-08-05 13:12:30|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.5|2997.5|5
1628169160000|2021-08-05 13:12:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1628169170000|2021-08-05 13:12:50|3004|2998|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|3
1628169180000|2021-08-05 13:13:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1628169190000|2021-08-05 13:13:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|5
1628169210000|2021-08-05 13:13:30|3003.8|2997.8|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|4
1628169220000|2021-08-05 13:13:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628169230000|2021-08-05 13:13:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628169240000|2021-08-05 13:14:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|3
1628169250000|2021-08-05 13:14:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1628169260000|2021-08-05 13:14:20|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1628169270000|2021-08-05 13:14:30|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1628169280000|2021-08-05 13:14:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1628169290000|2021-08-05 13:14:50|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|3
1628169300000|2021-08-05 13:15:00|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|2
1628169310000|2021-08-05 13:15:10|3002.5|2996.5|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|7
1628169320000|2021-08-05 13:15:20|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|3
1628169330000|2021-08-05 13:15:30|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|3
1628169340000|2021-08-05 13:15:40|3002.3|2996.3|3002.6|2996.6|3002.6|2996.6|3002.3|2996.3|3
1628169350000|2021-08-05 13:15:50|3002.8|2996.8|3002.8|2996.8|3003.3|2997.3|3002.5|2996.5|8
1628169360000|2021-08-05 13:16:00|3003|2997|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|4
1628169370000|2021-08-05 13:16:10|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1628169380000|2021-08-05 13:16:20|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1628169390000|2021-08-05 13:16:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|6
1628169400000|2021-08-05 13:16:40|3003.5|2997.5|3003.6|2997.6|3003.6|2997.6|3002.8|2996.8|8
1628169410000|2021-08-05 13:16:50|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1628169420000|2021-08-05 13:17:00|3004|2998|3004|2998|3004.1|2998.1|3004|2998|3
1628169440000|2021-08-05 13:17:20|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1628169450000|2021-08-05 13:17:30|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1628169470000|2021-08-05 13:17:50|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|3
1628169480000|2021-08-05 13:18:00|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1628169490000|2021-08-05 13:18:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1628169500000|2021-08-05 13:18:20|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1628169520000|2021-08-05 13:18:40|3005.8|2999.8|3006.6|3000.6|3006.8|3000.8|3005.8|2999.8|5
1628169530000|2021-08-05 13:18:50|3006.8|3000.8|3006.9|3000.9|3007.3|3001.3|3006.8|3000.8|4
1628169540000|2021-08-05 13:19:00|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|2
1628169550000|2021-08-05 13:19:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628169560000|2021-08-05 13:19:20|3006.5|3000.5|3007|3001|3007.3|3001.3|3006.5|3000.5|5
1628169570000|2021-08-05 13:19:30|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1628169580000|2021-08-05 13:19:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1628169590000|2021-08-05 13:19:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1628169600000|2021-08-05 13:20:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1628169610000|2021-08-05 13:20:10|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1628169620000|2021-08-05 13:20:20|3008.5|3002.5|3010.3|3004.3|3010.3|3004.3|3008.5|3002.5|10
1628169630000|2021-08-05 13:20:30|3010|3004|3010|3004|3010.3|3004.3|3010|3004|5
1628169650000|2021-08-05 13:20:50|3010.3|3004.3|3010|3004|3010.4|3004.4|3010|3004|4
1628169660000|2021-08-05 13:21:00|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|5
1628169670000|2021-08-05 13:21:10|3010.5|3004.5|3011.8|3005.8|3012.1|3006.1|3010.5|3004.5|8
1628169680000|2021-08-05 13:21:20|3012|3006|3011.8|3005.8|3012.1|3006.1|3011.8|3005.8|3
1628169690000|2021-08-05 13:21:30|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1628169700000|2021-08-05 13:21:40|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|2
1628169710000|2021-08-05 13:21:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1628169720000|2021-08-05 13:22:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1628169730000|2021-08-05 13:22:10|3011|3005|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|6
1628169740000|2021-08-05 13:22:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1628169750000|2021-08-05 13:22:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1628169760000|2021-08-05 13:22:40|3010|3004|3010.8|3004.8|3011|3005|3010|3004|3
1628169780000|2021-08-05 13:23:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1628169790000|2021-08-05 13:23:10|3011|3005|3009.8|3003.8|3011|3005|3009.5|3003.5|8
1628169810000|2021-08-05 13:23:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1628169820000|2021-08-05 13:23:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1628169830000|2021-08-05 13:23:50|3009.3|3003.3|3007.8|3001.8|3009.3|3003.3|3007.5|3001.5|5
1628169840000|2021-08-05 13:24:00|3008|3002|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|5
1628169850000|2021-08-05 13:24:10|3007.5|3001.5|3008|3002|3008.6|3002.6|3007.5|3001.5|5
1628169880000|2021-08-05 13:24:40|3007.5|3001.5|3008|3002|3008|3002|3007.3|3001.3|5
1628169890000|2021-08-05 13:24:50|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.5|3000.5|5
1628169900000|2021-08-05 13:25:00|3006.8|3000.8|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|7
1628169920000|2021-08-05 13:25:20|3007.9|3001.9|3009|3003|3009.6|3003.6|3007.9|3001.9|7
1628169930000|2021-08-05 13:25:30|3009.3|3003.3|3009.1|3003.1|3009.6|3003.6|3009.1|3003.1|4
1628169940000|2021-08-05 13:25:40|3008.9|3002.9|3008|3002|3008.9|3002.9|3008|3002|6
1628169950000|2021-08-05 13:25:50|3008.3|3002.3|3007.5|3001.5|3008.6|3002.6|3007.5|3001.5|7
1628169960000|2021-08-05 13:26:00|3007.8|3001.8|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|7
1628169970000|2021-08-05 13:26:10|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|5
1628169980000|2021-08-05 13:26:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1628169990000|2021-08-05 13:26:30|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.5|3000.5|8
1628170000000|2021-08-05 13:26:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1628170020000|2021-08-05 13:27:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628170030000|2021-08-05 13:27:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1628170050000|2021-08-05 13:27:30|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|10
1628170060000|2021-08-05 13:27:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1628170070000|2021-08-05 13:27:50|3007|3001|3007|3001|3007.3|3001.3|3006.8|3000.8|6
1628170080000|2021-08-05 13:28:00|3007.1|3001.1|3007.3|3001.3|3007.3|3001.3|3007|3001|3
1628170090000|2021-08-05 13:28:10|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1628170110000|2021-08-05 13:28:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1628170120000|2021-08-05 13:28:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|6
1628170130000|2021-08-05 13:28:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628170140000|2021-08-05 13:29:00|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|2
1628170150000|2021-08-05 13:29:10|3006.5|3000.5|3006.5|3000.5|3006.6|3000.6|3006.1|3000.1|6
1628170160000|2021-08-05 13:29:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1628170170000|2021-08-05 13:29:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628170180000|2021-08-05 13:29:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1628170190000|2021-08-05 13:29:50|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1628170200000|2021-08-05 13:30:00|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|8
1628170210000|2021-08-05 13:30:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1628170220000|2021-08-05 13:30:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|7
1628170230000|2021-08-05 13:30:30|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|4
1628170240000|2021-08-05 13:30:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1628170260000|2021-08-05 13:31:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009|3003|9
1628170270000|2021-08-05 13:31:10|3010|3004|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|10
1628170280000|2021-08-05 13:31:20|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009|3003|6
1628170290000|2021-08-05 13:31:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1628170310000|2021-08-05 13:31:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1628170320000|2021-08-05 13:32:00|3009.3|3003.3|3010.4|3004.4|3010.5|3004.5|3009.3|3003.3|12
1628170330000|2021-08-05 13:32:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|5
1628170340000|2021-08-05 13:32:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1628170350000|2021-08-05 13:32:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1628170360000|2021-08-05 13:32:40|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010|3004|4
1628170370000|2021-08-05 13:32:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1628170380000|2021-08-05 13:33:00|3011|3005|3011.6|3005.6|3012.1|3006.1|3011|3005|9
1628170390000|2021-08-05 13:33:10|3011.5|3005.5|3012.6|3006.6|3012.6|3006.6|3011.5|3005.5|8
1628170400000|2021-08-05 13:33:20|3012.4|3006.4|3013.1|3007.1|3013.1|3007.1|3012.4|3006.4|5
1628170420000|2021-08-05 13:33:40|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|5
1628170430000|2021-08-05 13:33:50|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|9
1628170440000|2021-08-05 13:34:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1628170450000|2021-08-05 13:34:10|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1628170460000|2021-08-05 13:34:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628170470000|2021-08-05 13:34:30|3015.3|3009.3|3015.1|3009.1|3015.8|3009.8|3014.6|3008.6|6
1628170480000|2021-08-05 13:34:40|3015.4|3009.4|3013.8|3007.8|3015.4|3009.4|3013.8|3007.8|8
1628170490000|2021-08-05 13:34:50|3014|3008|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|7
1628170500000|2021-08-05 13:35:00|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|6
1628170510000|2021-08-05 13:35:10|3016|3010|3016.5|3010.5|3016.5|3010.5|3015.6|3009.6|5
1628170520000|2021-08-05 13:35:20|3016.6|3010.6|3016.8|3010.8|3016.8|3010.8|3016.6|3010.6|2
1628170540000|2021-08-05 13:35:40|3017|3011|3017.1|3011.1|3017.3|3011.3|3017|3011|3
1628170550000|2021-08-05 13:35:50|3016.9|3010.9|3016.5|3010.5|3017.1|3011.1|3016.5|3010.5|9
1628170560000|2021-08-05 13:36:00|3016.8|3010.8|3015.5|3009.5|3017.4|3011.4|3015.5|3009.5|5
1628170570000|2021-08-05 13:36:10|3015.8|3009.8|3015.1|3009.1|3015.8|3009.8|3015|3009|7
1628170580000|2021-08-05 13:36:20|3015.5|3009.5|3015.3|3009.3|3015.8|3009.8|3015.1|3009.1|5
1628170590000|2021-08-05 13:36:30|3015.5|3009.5|3015.3|3009.3|3015.8|3009.8|3015|3009|5
1628170600000|2021-08-05 13:36:40|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1628170610000|2021-08-05 13:36:50|3014.8|3008.8|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|5
1628170620000|2021-08-05 13:37:00|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.6|3008.6|5
1628170630000|2021-08-05 13:37:10|3015.3|3009.3|3016.9|3010.9|3016.9|3010.9|3015|3009|8
1628170640000|2021-08-05 13:37:20|3017.1|3011.1|3016|3010|3017.1|3011.1|3015.8|3009.8|8
1628170650000|2021-08-05 13:37:30|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.5|3009.5|4
1628170660000|2021-08-05 13:37:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1628170670000|2021-08-05 13:37:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|5
1628170680000|2021-08-05 13:38:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|6
1628170690000|2021-08-05 13:38:10|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1628170710000|2021-08-05 13:38:30|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|5
1628170720000|2021-08-05 13:38:40|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|4
1628170730000|2021-08-05 13:38:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628170740000|2021-08-05 13:39:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|4
1628170750000|2021-08-05 13:39:10|3013.8|3007.8|3014|3008|3014|3008|3013.3|3007.3|8
1628170760000|2021-08-05 13:39:20|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1628170770000|2021-08-05 13:39:30|3014.5|3008.5|3015.1|3009.1|3015.1|3009.1|3014.5|3008.5|6
1628170780000|2021-08-05 13:39:40|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|3
1628170800000|2021-08-05 13:40:00|3016.3|3010.3|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|5
1628170810000|2021-08-05 13:40:10|3015.8|3009.8|3014.3|3008.3|3015.8|3009.8|3014.3|3008.3|9
1628170820000|2021-08-05 13:40:20|3014|3008|3014|3008|3014.3|3008.3|3013.8|3007.8|5
1628170830000|2021-08-05 13:40:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.5|3007.5|7
1628170840000|2021-08-05 13:40:40|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|7
1628170850000|2021-08-05 13:40:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1628170860000|2021-08-05 13:41:00|3014|3008|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|6
1628170870000|2021-08-05 13:41:10|3014.3|3008.3|3014.1|3008.1|3014.5|3008.5|3014.1|3008.1|4
1628170880000|2021-08-05 13:41:20|3014.3|3008.3|3014.1|3008.1|3014.5|3008.5|3014.1|3008.1|3
1628170890000|2021-08-05 13:41:30|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.3|3007.3|5
1628170900000|2021-08-05 13:41:40|3013.3|3007.3|3012|3006|3013.5|3007.5|3011.8|3005.8|11
1628170910000|2021-08-05 13:41:50|3012.3|3006.3|3013|3007|3013|3007|3012|3006|6
1628170920000|2021-08-05 13:42:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|5
1628170930000|2021-08-05 13:42:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|10
1628170940000|2021-08-05 13:42:20|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|4
1628170950000|2021-08-05 13:42:30|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|5
1628170970000|2021-08-05 13:42:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011|3005|10
1628170980000|2021-08-05 13:43:00|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010|3004|6
1628170990000|2021-08-05 13:43:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010|3004|9
1628171000000|2021-08-05 13:43:20|3010.3|3004.3|3010|3004|3010.8|3004.8|3010|3004|6
1628171020000|2021-08-05 13:43:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628171030000|2021-08-05 13:43:50|3010|3004|3010.3|3004.3|3010.4|3004.4|3010|3004|4
1628171040000|2021-08-05 13:44:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1628171050000|2021-08-05 13:44:10|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1628171060000|2021-08-05 13:44:20|3010.3|3004.3|3008|3002|3010.3|3004.3|3007.1|3001.1|8
1628171070000|2021-08-05 13:44:30|3008.3|3002.3|3010|3004|3010.3|3004.3|3008.3|3002.3|7
1628171080000|2021-08-05 13:44:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1628171090000|2021-08-05 13:44:50|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1628171100000|2021-08-05 13:45:00|3010.4|3004.4|3011.5|3005.5|3012.3|3006.3|3010.4|3004.4|11
1628171110000|2021-08-05 13:45:10|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1628171120000|2021-08-05 13:45:20|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|2
1628171130000|2021-08-05 13:45:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1628171140000|2021-08-05 13:45:40|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|5
1628171150000|2021-08-05 13:45:50|3012.9|3006.9|3012.9|3006.9|3013.4|3007.4|3012.9|3006.9|3
1628171160000|2021-08-05 13:46:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|5
1628171170000|2021-08-05 13:46:10|3014|3008|3012.3|3006.3|3014.3|3008.3|3012.3|3006.3|5
1628171180000|2021-08-05 13:46:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1628171190000|2021-08-05 13:46:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1628171200000|2021-08-05 13:46:40|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1628171210000|2021-08-05 13:46:50|3011.6|3005.6|3012.4|3006.4|3012.8|3006.8|3011.6|3005.6|4
1628171220000|2021-08-05 13:47:00|3012|3006|3011.5|3005.5|3012|3006|3011.4|3005.4|5
1628171230000|2021-08-05 13:47:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|4
1628171240000|2021-08-05 13:47:20|3012|3006|3012|3006|3012|3006|3011.9|3005.9|3
1628171250000|2021-08-05 13:47:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1628171260000|2021-08-05 13:47:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1628171270000|2021-08-05 13:47:50|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|6
1628171280000|2021-08-05 13:48:00|3013.5|3007.5|3014.5|3008.5|3014.8|3008.8|3013.5|3007.5|6
1628171290000|2021-08-05 13:48:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1628171300000|2021-08-05 13:48:20|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|7
1628171310000|2021-08-05 13:48:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1628171320000|2021-08-05 13:48:40|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1628171330000|2021-08-05 13:48:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|4
1628171340000|2021-08-05 13:49:00|3013.8|3007.8|3012.5|3006.5|3013.8|3007.8|3012.3|3006.3|8
1628171350000|2021-08-05 13:49:10|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1628171370000|2021-08-05 13:49:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1628171380000|2021-08-05 13:49:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1628171390000|2021-08-05 13:49:50|3012.5|3006.5|3013.5|3007.5|3013.8|3007.8|3012.5|3006.5|6
1628171400000|2021-08-05 13:50:00|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|5
1628171410000|2021-08-05 13:50:10|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1628171420000|2021-08-05 13:50:20|3014|3008|3014.4|3008.4|3014.4|3008.4|3014|3008|3
1628171430000|2021-08-05 13:50:30|3014.5|3008.5|3014.6|3008.6|3014.6|3008.6|3014.5|3008.5|2
1628171440000|2021-08-05 13:50:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1628171450000|2021-08-05 13:50:50|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1628171460000|2021-08-05 13:51:00|3014|3008|3013.8|3007.8|3014|3008|3013.3|3007.3|4
1628171470000|2021-08-05 13:51:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1628171480000|2021-08-05 13:51:20|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1628171490000|2021-08-05 13:51:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1628171510000|2021-08-05 13:51:50|3014.1|3008.1|3014|3008|3014.1|3008.1|3014|3008|2
1628171540000|2021-08-05 13:52:20|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|3
1628171550000|2021-08-05 13:52:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1628171560000|2021-08-05 13:52:40|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|5
1628171570000|2021-08-05 13:52:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628171590000|2021-08-05 13:53:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628171600000|2021-08-05 13:53:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1628171610000|2021-08-05 13:53:30|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|5
1628171620000|2021-08-05 13:53:40|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1628171630000|2021-08-05 13:53:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.4|3008.4|3
1628171650000|2021-08-05 13:54:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1628171660000|2021-08-05 13:54:20|3015.3|3009.3|3015.4|3009.4|3015.4|3009.4|3015.3|3009.3|2
1628171670000|2021-08-05 13:54:30|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|7
1628171680000|2021-08-05 13:54:40|3015.3|3009.3|3015.8|3009.8|3016.3|3010.3|3015.3|3009.3|8
1628171690000|2021-08-05 13:54:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1628171700000|2021-08-05 13:55:00|3015.8|3009.8|3016.6|3010.6|3016.6|3010.6|3015.8|3009.8|6
1628171710000|2021-08-05 13:55:10|3016.8|3010.8|3017.4|3011.4|3017.4|3011.4|3016.8|3010.8|4
1628171720000|2021-08-05 13:55:20|3017.3|3011.3|3016.9|3010.9|3017.3|3011.3|3016.9|3010.9|2
1628171730000|2021-08-05 13:55:30|3017|3011|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|5
1628171740000|2021-08-05 13:55:40|3017|3011|3014.4|3008.4|3017|3011|3014.4|3008.4|3
1628171750000|2021-08-05 13:55:50|3014.3|3008.3|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|3
1628171760000|2021-08-05 13:56:00|3014.5|3008.5|3016.1|3010.1|3016.1|3010.1|3014.5|3008.5|9
1628171770000|2021-08-05 13:56:10|3015.8|3009.8|3015.8|3009.8|3016.4|3010.4|3015.8|3009.8|7
1628171780000|2021-08-05 13:56:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|5
1628171790000|2021-08-05 13:56:30|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.3|3009.3|8
1628171810000|2021-08-05 13:56:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1628171820000|2021-08-05 13:57:00|3016.5|3010.5|3016.3|3010.3|3017.6|3011.6|3016.3|3010.3|8
1628171830000|2021-08-05 13:57:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1628171850000|2021-08-05 13:57:30|3016.5|3010.5|3017.3|3011.3|3017.5|3011.5|3016.5|3010.5|7
1628171860000|2021-08-05 13:57:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1628171880000|2021-08-05 13:58:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628171920000|2021-08-05 13:58:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1628171930000|2021-08-05 13:58:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1628171940000|2021-08-05 13:59:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1628171950000|2021-08-05 13:59:10|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|3
1628171960000|2021-08-05 13:59:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628171980000|2021-08-05 13:59:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1628171990000|2021-08-05 13:59:50|3018.5|3012.5|3020|3014|3020|3014|3018.3|3012.3|7
1628172000000|2021-08-05 14:00:00|3020.3|3014.3|3020|3014|3020.8|3014.8|3020|3014|5
1628172010000|2021-08-05 14:00:10|3020.3|3014.3|3020|3014|3021|3015|3020|3014|5
1628172020000|2021-08-05 14:00:20|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|4
1628172040000|2021-08-05 14:00:40|3021.5|3015.5|3022.3|3016.3|3022.5|3016.5|3021.5|3015.5|8
1628172050000|2021-08-05 14:00:50|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|7
1628172060000|2021-08-05 14:01:00|3021.5|3015.5|3022|3016|3022.3|3016.3|3021.5|3015.5|5
1628172070000|2021-08-05 14:01:10|3022.3|3016.3|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|4
1628172080000|2021-08-05 14:01:20|3021.3|3015.3|3021|3015|3022|3016|3021|3015|7
1628172090000|2021-08-05 14:01:30|3020.8|3014.8|3021.9|3015.9|3021.9|3015.9|3020.8|3014.8|5
1628172100000|2021-08-05 14:01:40|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|5
1628172110000|2021-08-05 14:01:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628172120000|2021-08-05 14:02:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628172130000|2021-08-05 14:02:10|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|5
1628172140000|2021-08-05 14:02:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628172150000|2021-08-05 14:02:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628172160000|2021-08-05 14:02:40|3021.8|3015.8|3021.9|3015.9|3022.1|3016.1|3021.8|3015.8|4
1628172180000|2021-08-05 14:03:00|3022|3016|3022|3016|3022.3|3016.3|3022|3016|3
1628172190000|2021-08-05 14:03:10|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|7
1628172200000|2021-08-05 14:03:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628172210000|2021-08-05 14:03:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628172220000|2021-08-05 14:03:40|3022|3016|3021.8|3015.8|3022|3016|3021.5|3015.5|5
1628172230000|2021-08-05 14:03:50|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|5
1628172240000|2021-08-05 14:04:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|5
1628172250000|2021-08-05 14:04:10|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|5
1628172260000|2021-08-05 14:04:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1628172270000|2021-08-05 14:04:30|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|8
1628172280000|2021-08-05 14:04:40|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1628172290000|2021-08-05 14:04:50|3020.5|3014.5|3021.1|3015.1|3021.1|3015.1|3020.5|3014.5|4
1628172300000|2021-08-05 14:05:00|3021.6|3015.6|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|5
1628172310000|2021-08-05 14:05:10|3021.9|3015.9|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|7
1628172320000|2021-08-05 14:05:20|3022|3016|3022|3016|3022.3|3016.3|3022|3016|3
1628172330000|2021-08-05 14:05:30|3022.3|3016.3|3021.5|3015.5|3022.3|3016.3|3021.5|3015.5|3
1628172340000|2021-08-05 14:05:40|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|6
1628172360000|2021-08-05 14:06:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628172370000|2021-08-05 14:06:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628172390000|2021-08-05 14:06:30|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1628172410000|2021-08-05 14:06:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1628172420000|2021-08-05 14:07:00|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1628172430000|2021-08-05 14:07:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.5|3015.5|5
1628172440000|2021-08-05 14:07:20|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1628172460000|2021-08-05 14:07:40|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1628172470000|2021-08-05 14:07:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628172480000|2021-08-05 14:08:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628172490000|2021-08-05 14:08:10|3022|3016|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|4
1628172500000|2021-08-05 14:08:20|3022|3016|3022|3016|3022.3|3016.3|3021.5|3015.5|7
1628172510000|2021-08-05 14:08:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.3|3015.3|5
1628172530000|2021-08-05 14:08:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1628172540000|2021-08-05 14:09:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628172570000|2021-08-05 14:09:30|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1628172580000|2021-08-05 14:09:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|5
1628172590000|2021-08-05 14:09:50|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1628172600000|2021-08-05 14:10:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628172610000|2021-08-05 14:10:10|3023.5|3017.5|3024.5|3018.5|3024.8|3018.8|3023.5|3017.5|5
1628172620000|2021-08-05 14:10:20|3024.3|3018.3|3024.9|3018.9|3024.9|3018.9|3024.3|3018.3|4
1628172630000|2021-08-05 14:10:30|3024.8|3018.8|3024|3018|3024.8|3018.8|3024|3018|4
1628172640000|2021-08-05 14:10:40|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|7
1628172650000|2021-08-05 14:10:50|3025.1|3019.1|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|6
1628172660000|2021-08-05 14:11:00|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.8|3018.8|4
1628172670000|2021-08-05 14:11:10|3024.8|3018.8|3025|3019|3025|3019|3024.5|3018.5|6
1628172690000|2021-08-05 14:11:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628172700000|2021-08-05 14:11:40|3025|3019|3025.8|3019.8|3025.8|3019.8|3025|3019|3
1628172710000|2021-08-05 14:11:50|3026.1|3020.1|3027.4|3021.4|3027.4|3021.4|3026.1|3020.1|4
1628172720000|2021-08-05 14:12:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628172730000|2021-08-05 14:12:10|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|3
1628172750000|2021-08-05 14:12:30|3027.1|3021.1|3026.9|3020.9|3027.1|3021.1|3026.9|3020.9|2
1628172760000|2021-08-05 14:12:40|3027.1|3021.1|3026.9|3020.9|3027.1|3021.1|3026.9|3020.9|2
1628172780000|2021-08-05 14:13:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628172790000|2021-08-05 14:13:10|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.5|3020.5|3
1628172800000|2021-08-05 14:13:20|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.3|3020.3|3
1628172810000|2021-08-05 14:13:30|3026.6|3020.6|3025.8|3019.8|3026.6|3020.6|3025.8|3019.8|4
1628172820000|2021-08-05 14:13:40|3025.5|3019.5|3026.1|3020.1|3026.1|3020.1|3025.3|3019.3|5
1628172830000|2021-08-05 14:13:50|3026.4|3020.4|3027.5|3021.5|3027.5|3021.5|3026.4|3020.4|4
1628172840000|2021-08-05 14:14:00|3027.6|3021.6|3029|3023|3029.3|3023.3|3027.6|3021.6|7
1628172850000|2021-08-05 14:14:10|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|4
1628172860000|2021-08-05 14:14:20|3029.3|3023.3|3028.9|3022.9|3029.5|3023.5|3028.9|3022.9|7
1628172870000|2021-08-05 14:14:30|3029.3|3023.3|3026.3|3020.3|3029.3|3023.3|3026.3|3020.3|10
1628172880000|2021-08-05 14:14:40|3026|3020|3026.3|3020.3|3026.8|3020.8|3026|3020|7
1628172900000|2021-08-05 14:15:00|3026.4|3020.4|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|4
1628172920000|2021-08-05 14:15:20|3026.6|3020.6|3028.1|3022.1|3028.1|3022.1|3026.6|3020.6|7
1628172930000|2021-08-05 14:15:30|3027.9|3021.9|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|3
1628172950000|2021-08-05 14:15:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1628172960000|2021-08-05 14:16:00|3028|3022|3027.3|3021.3|3028|3022|3027.3|3021.3|4
1628172980000|2021-08-05 14:16:20|3027.4|3021.4|3027|3021|3027.6|3021.6|3027|3021|4
1628172990000|2021-08-05 14:16:30|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1628173000000|2021-08-05 14:16:40|3028|3022|3027|3021|3028|3022|3026.8|3020.8|7
1628173010000|2021-08-05 14:16:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|4
1628173020000|2021-08-05 14:17:00|3026.5|3020.5|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|7
1628173030000|2021-08-05 14:17:10|3026.5|3020.5|3026.5|3020.5|3027|3021|3026.5|3020.5|4
1628173040000|2021-08-05 14:17:20|3026.9|3020.9|3026.8|3020.8|3026.9|3020.9|3026.8|3020.8|4
1628173050000|2021-08-05 14:17:30|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|4
1628173070000|2021-08-05 14:17:50|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1628173090000|2021-08-05 14:18:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3025.4|3019.4|9
1628173100000|2021-08-05 14:18:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628173120000|2021-08-05 14:18:40|3025.5|3019.5|3025.8|3019.8|3026.3|3020.3|3025.5|3019.5|5
1628173130000|2021-08-05 14:18:50|3026|3020|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|4
1628173140000|2021-08-05 14:19:00|3026|3020|3027|3021|3027|3021|3026|3020|4
1628173150000|2021-08-05 14:19:10|3027.1|3021.1|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|2
1628173180000|2021-08-05 14:19:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1628173190000|2021-08-05 14:19:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628173200000|2021-08-05 14:20:00|3027.5|3021.5|3027.6|3021.6|3027.6|3021.6|3026.8|3020.8|4
1628173210000|2021-08-05 14:20:10|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|4
1628173230000|2021-08-05 14:20:30|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1628173240000|2021-08-05 14:20:40|3026|3020|3025.8|3019.8|3026.4|3020.4|3025.8|3019.8|5
1628173250000|2021-08-05 14:20:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628173260000|2021-08-05 14:21:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628173270000|2021-08-05 14:21:10|3025.8|3019.8|3025.5|3019.5|3026|3020|3025.3|3019.3|6
1628173280000|2021-08-05 14:21:20|3025.8|3019.8|3025.6|3019.6|3026|3020|3025.5|3019.5|5
1628173290000|2021-08-05 14:21:30|3025.8|3019.8|3026.4|3020.4|3026.4|3020.4|3025.8|3019.8|3
1628173300000|2021-08-05 14:21:40|3026.5|3020.5|3026.6|3020.6|3026.6|3020.6|3026.5|3020.5|2
1628173310000|2021-08-05 14:21:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1628173320000|2021-08-05 14:22:00|3025.8|3019.8|3026.8|3020.8|3026.8|3020.8|3025.8|3019.8|4
1628173330000|2021-08-05 14:22:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628173340000|2021-08-05 14:22:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628173350000|2021-08-05 14:22:30|3026.4|3020.4|3025.9|3019.9|3026.4|3020.4|3025.9|3019.9|3
1628173360000|2021-08-05 14:22:40|3026.1|3020.1|3025|3019|3026.1|3020.1|3025|3019|3
1628173370000|2021-08-05 14:22:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628173380000|2021-08-05 14:23:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|4
1628173390000|2021-08-05 14:23:10|3025.6|3019.6|3025|3019|3025.8|3019.8|3025|3019|5
1628173400000|2021-08-05 14:23:20|3024.8|3018.8|3025.3|3019.3|3025.8|3019.8|3024.8|3018.8|6
1628173410000|2021-08-05 14:23:30|3025.5|3019.5|3025.8|3019.8|3026.3|3020.3|3025.3|3019.3|7
1628173420000|2021-08-05 14:23:40|3025.9|3019.9|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|6
1628173440000|2021-08-05 14:24:00|3026.1|3020.1|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1628173450000|2021-08-05 14:24:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628173490000|2021-08-05 14:24:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628173500000|2021-08-05 14:25:00|3026|3020|3027.5|3021.5|3027.5|3021.5|3026|3020|6
1628173510000|2021-08-05 14:25:10|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1628173520000|2021-08-05 14:25:20|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|4
1628173530000|2021-08-05 14:25:30|3028.6|3022.6|3029.8|3023.8|3029.8|3023.8|3028.6|3022.6|3
1628173540000|2021-08-05 14:25:40|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|2
1628173550000|2021-08-05 14:25:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628173560000|2021-08-05 14:26:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1628173570000|2021-08-05 14:26:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628173580000|2021-08-05 14:26:20|3029|3023|3029.8|3023.8|3030|3024|3029|3023|5
1628173600000|2021-08-05 14:26:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628173610000|2021-08-05 14:26:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628173620000|2021-08-05 14:27:00|3029.5|3023.5|3029.8|3023.8|3030|3024|3029.5|3023.5|5
1628173630000|2021-08-05 14:27:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1628173640000|2021-08-05 14:27:20|3029.5|3023.5|3029.1|3023.1|3029.5|3023.5|3029|3023|4
1628173650000|2021-08-05 14:27:30|3029|3023|3028.1|3022.1|3029|3023|3028.1|3022.1|3
1628173660000|2021-08-05 14:27:40|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1628173670000|2021-08-05 14:27:50|3028.5|3022.5|3028.9|3022.9|3028.9|3022.9|3028.5|3022.5|2
1628173680000|2021-08-05 14:28:00|3029|3023|3029.4|3023.4|3029.4|3023.4|3029|3023|3
1628173690000|2021-08-05 14:28:10|3028|3022|3028.3|3022.3|3028.6|3022.6|3028|3022|11
1628173710000|2021-08-05 14:28:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1628173720000|2021-08-05 14:28:40|3028|3022|3027.8|3021.8|3028|3022|3027.5|3021.5|4
1628173730000|2021-08-05 14:28:50|3028|3022|3026.8|3020.8|3028|3022|3026.5|3020.5|4
1628173740000|2021-08-05 14:29:00|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|5
1628173760000|2021-08-05 14:29:20|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|4
1628173770000|2021-08-05 14:29:30|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1628173780000|2021-08-05 14:29:40|3027.6|3021.6|3027.8|3021.8|3027.9|3021.9|3027.5|3021.5|5
1628173790000|2021-08-05 14:29:50|3027.9|3021.9|3028|3022|3028.1|3022.1|3027.9|3021.9|3
1628173800000|2021-08-05 14:30:00|3028.3|3022.3|3029.5|3023.5|3029.5|3023.5|3028.3|3022.3|5
1628173810000|2021-08-05 14:30:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628173820000|2021-08-05 14:30:20|3029.8|3023.8|3030.4|3024.4|3030.4|3024.4|3029.8|3023.8|4
1628173830000|2021-08-05 14:30:30|3030.6|3024.6|3029.8|3023.8|3030.6|3024.6|3029.8|3023.8|3
1628173840000|2021-08-05 14:30:40|3029.5|3023.5|3029.5|3023.5|3029.9|3023.9|3029|3023|6
1628173850000|2021-08-05 14:30:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|5
1628173870000|2021-08-05 14:31:10|3030.1|3024.1|3029.6|3023.6|3030.1|3024.1|3029.6|3023.6|2
1628173880000|2021-08-05 14:31:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1628173890000|2021-08-05 14:31:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029|3023|3
1628173900000|2021-08-05 14:31:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628173910000|2021-08-05 14:31:50|3029.3|3023.3|3028.5|3022.5|3029.5|3023.5|3028.3|3022.3|7
1628173920000|2021-08-05 14:32:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1628173930000|2021-08-05 14:32:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028|3022|3
1628173940000|2021-08-05 14:32:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1628173950000|2021-08-05 14:32:30|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.5|3021.5|4
1628173960000|2021-08-05 14:32:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628174010000|2021-08-05 14:33:30|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628174020000|2021-08-05 14:33:40|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.4|3020.4|2
1628174040000|2021-08-05 14:34:00|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1628174050000|2021-08-05 14:34:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628174060000|2021-08-05 14:34:20|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628174080000|2021-08-05 14:34:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628174110000|2021-08-05 14:35:10|3026.1|3020.1|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|4
1628174130000|2021-08-05 14:35:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1628174140000|2021-08-05 14:35:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628174150000|2021-08-05 14:35:50|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1628174160000|2021-08-05 14:36:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628174170000|2021-08-05 14:36:10|3026.3|3020.3|3027.5|3021.5|3027.8|3021.8|3026.3|3020.3|7
1628174190000|2021-08-05 14:36:30|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1628174200000|2021-08-05 14:36:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628174230000|2021-08-05 14:37:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628174240000|2021-08-05 14:37:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628174250000|2021-08-05 14:37:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628174260000|2021-08-05 14:37:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628174280000|2021-08-05 14:38:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628174310000|2021-08-05 14:38:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628174340000|2021-08-05 14:39:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1628174350000|2021-08-05 14:39:10|3028.3|3022.3|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|5
1628174360000|2021-08-05 14:39:20|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.8|3022.8|4
1628174370000|2021-08-05 14:39:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1628174380000|2021-08-05 14:39:40|3028.8|3022.8|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|3
1628174390000|2021-08-05 14:39:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1628174400000|2021-08-05 14:40:00|3029.3|3023.3|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|4
1628174410000|2021-08-05 14:40:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|4
1628174430000|2021-08-05 14:40:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628174440000|2021-08-05 14:40:40|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029|3023|7
1628174450000|2021-08-05 14:40:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|3
1628174460000|2021-08-05 14:41:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|4
1628174470000|2021-08-05 14:41:10|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628174480000|2021-08-05 14:41:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1628174500000|2021-08-05 14:41:40|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|5
1628174520000|2021-08-05 14:42:00|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1628174530000|2021-08-05 14:42:10|3028.8|3022.8|3027.8|3021.8|3029|3023|3027.8|3021.8|5
1628174540000|2021-08-05 14:42:20|3027.5|3021.5|3027|3021|3027.5|3021.5|3026.8|3020.8|4
1628174550000|2021-08-05 14:42:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1628174560000|2021-08-05 14:42:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|5
1628174570000|2021-08-05 14:42:50|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|2
1628174580000|2021-08-05 14:43:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|3
1628174590000|2021-08-05 14:43:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628174600000|2021-08-05 14:43:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628174610000|2021-08-05 14:43:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628174630000|2021-08-05 14:43:50|3027.5|3021.5|3026.5|3020.5|3029|3023|3026.5|3020.5|11
1628174640000|2021-08-05 14:44:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.1|3020.1|3
1628174660000|2021-08-05 14:44:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.3|3020.3|3
1628174670000|2021-08-05 14:44:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628174680000|2021-08-05 14:44:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628174690000|2021-08-05 14:44:50|3027.5|3021.5|3026|3020|3027.5|3021.5|3026|3020|5
1628174700000|2021-08-05 14:45:00|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|5
1628174710000|2021-08-05 14:45:10|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|6
1628174720000|2021-08-05 14:45:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628174740000|2021-08-05 14:45:40|3026|3020|3027.3|3021.3|3027.3|3021.3|3026|3020|5
1628174750000|2021-08-05 14:45:50|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|3
1628174760000|2021-08-05 14:46:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628174770000|2021-08-05 14:46:10|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628174780000|2021-08-05 14:46:20|3026.8|3020.8|3027.8|3021.8|3027.8|3021.8|3026.8|3020.8|6
1628174790000|2021-08-05 14:46:30|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|7
1628174800000|2021-08-05 14:46:40|3028.3|3022.3|3030.1|3024.1|3030.1|3024.1|3028|3022|10
1628174810000|2021-08-05 14:46:50|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1628174820000|2021-08-05 14:47:00|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3029.8|3023.8|4
1628174830000|2021-08-05 14:47:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628174850000|2021-08-05 14:47:30|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1628174860000|2021-08-05 14:47:40|3030.1|3024.1|3029.1|3023.1|3030.1|3024.1|3029.1|3023.1|5
1628174880000|2021-08-05 14:48:00|3028.9|3022.9|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|4
1628174890000|2021-08-05 14:48:10|3028.9|3022.9|3028.5|3022.5|3028.9|3022.9|3028.3|3022.3|3
1628174900000|2021-08-05 14:48:20|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028|3022|4
1628174920000|2021-08-05 14:48:40|3029.3|3023.3|3029.8|3023.8|3030.3|3024.3|3029.3|3023.3|5
1628174930000|2021-08-05 14:48:50|3030|3024|3028.3|3022.3|3030.4|3024.4|3028.3|3022.3|9
1628174940000|2021-08-05 14:49:00|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1628174950000|2021-08-05 14:49:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1628174960000|2021-08-05 14:49:20|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|2
1628174970000|2021-08-05 14:49:30|3028.3|3022.3|3028.5|3022.5|3028.8|3022.8|3028|3022|5
1628174980000|2021-08-05 14:49:40|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628174990000|2021-08-05 14:49:50|3027.8|3021.8|3029|3023|3029.1|3023.1|3027.8|3021.8|3
1628175000000|2021-08-05 14:50:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628175010000|2021-08-05 14:50:10|3029.3|3023.3|3029.4|3023.4|3029.5|3023.5|3029.3|3023.3|3
1628175030000|2021-08-05 14:50:30|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1628175050000|2021-08-05 14:50:50|3029.5|3023.5|3029.6|3023.6|3029.6|3023.6|3029|3023|4
1628175060000|2021-08-05 14:51:00|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.4|3023.4|2
1628175070000|2021-08-05 14:51:10|3029|3023|3029.4|3023.4|3029.4|3023.4|3029|3023|2
1628175080000|2021-08-05 14:51:20|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|4
1628175100000|2021-08-05 14:51:40|3030.1|3024.1|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|4
1628175110000|2021-08-05 14:51:50|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1628175120000|2021-08-05 14:52:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1628175130000|2021-08-05 14:52:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1628175140000|2021-08-05 14:52:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628175150000|2021-08-05 14:52:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1628175160000|2021-08-05 14:52:40|3029|3023|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|4
1628175170000|2021-08-05 14:52:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1628175180000|2021-08-05 14:53:00|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|3
1628175190000|2021-08-05 14:53:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1628175200000|2021-08-05 14:53:20|3027.6|3021.6|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1628175210000|2021-08-05 14:53:30|3028|3022|3028|3022|3028.3|3022.3|3027.8|3021.8|8
1628175220000|2021-08-05 14:53:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628175240000|2021-08-05 14:54:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1628175250000|2021-08-05 14:54:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628175270000|2021-08-05 14:54:30|3027.3|3021.3|3027.1|3021.1|3027.8|3021.8|3026.9|3020.9|5
1628175280000|2021-08-05 14:54:40|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628175300000|2021-08-05 14:55:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|10
1628175310000|2021-08-05 14:55:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.5|3020.5|6
1628175330000|2021-08-05 14:55:30|3027.1|3021.1|3027|3021|3027.3|3021.3|3027|3021|5
1628175340000|2021-08-05 14:55:40|3027.3|3021.3|3028.3|3022.3|3028.3|3022.3|3027|3021|5
1628175350000|2021-08-05 14:55:50|3027.9|3021.9|3028.3|3022.3|3028.5|3022.5|3027.9|3021.9|6
1628175360000|2021-08-05 14:56:00|3028.8|3022.8|3030.6|3024.6|3030.6|3024.6|3028.8|3022.8|9
1628175370000|2021-08-05 14:56:10|3031.1|3025.1|3030.5|3024.5|3031.1|3025.1|3030.3|3024.3|8
1628175380000|2021-08-05 14:56:20|3030|3024|3030.6|3024.6|3030.6|3024.6|3029.5|3023.5|8
1628175390000|2021-08-05 14:56:30|3030.8|3024.8|3031|3025|3031.1|3025.1|3030.8|3024.8|5
1628175400000|2021-08-05 14:56:40|3031.3|3025.3|3032.1|3026.1|3032.1|3026.1|3031.3|3025.3|8
1628175410000|2021-08-05 14:56:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628175420000|2021-08-05 14:57:00|3032.8|3026.8|3032.8|3026.8|3033.5|3027.5|3032.5|3026.5|6
1628175430000|2021-08-05 14:57:10|3033.3|3027.3|3034.3|3028.3|3034.3|3028.3|3033.3|3027.3|9
1628175440000|2021-08-05 14:57:20|3034|3028|3034.4|3028.4|3034.4|3028.4|3034|3028|7
1628175450000|2021-08-05 14:57:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|10
1628175460000|2021-08-05 14:57:40|3034.3|3028.3|3032.4|3026.4|3034.3|3028.3|3032.3|3026.3|11
1628175470000|2021-08-05 14:57:50|3032.6|3026.6|3031.5|3025.5|3032.6|3026.6|3031.5|3025.5|8
1628175480000|2021-08-05 14:58:00|3032.3|3026.3|3032.9|3026.9|3032.9|3026.9|3032|3026|10
1628175490000|2021-08-05 14:58:10|3033.1|3027.1|3032.1|3026.1|3033.1|3027.1|3032.1|3026.1|7
1628175500000|2021-08-05 14:58:20|3031.9|3025.9|3031.6|3025.6|3032.1|3026.1|3031.1|3025.1|9
1628175510000|2021-08-05 14:58:30|3031.9|3025.9|3032.4|3026.4|3032.4|3026.4|3031.9|3025.9|9
1628175520000|2021-08-05 14:58:40|3032.3|3026.3|3031.6|3025.6|3032.3|3026.3|3031.6|3025.6|6
1628175530000|2021-08-05 14:58:50|3031.4|3025.4|3031.3|3025.3|3031.6|3025.6|3030.9|3024.9|7
1628175540000|2021-08-05 14:59:00|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|5
1628175550000|2021-08-05 14:59:10|3031.3|3025.3|3031.9|3025.9|3031.9|3025.9|3031|3025|7
1628175560000|2021-08-05 14:59:20|3031.8|3025.8|3032|3026|3032.1|3026.1|3031.8|3025.8|6
1628175570000|2021-08-05 14:59:30|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|7
1628175580000|2021-08-05 14:59:40|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1628175590000|2021-08-05 14:59:50|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|11
1628175600000|2021-08-05 15:00:00|3033.8|3027.8|3033.5|3027.5|3034.5|3028.5|3033.5|3027.5|8
1628175610000|2021-08-05 15:00:10|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628175620000|2021-08-05 15:00:20|3033.3|3027.3|3033.6|3027.6|3033.6|3027.6|3033.3|3027.3|4
1628175630000|2021-08-05 15:00:30|3033.3|3027.3|3034|3028|3034.3|3028.3|3033.3|3027.3|5
1628175640000|2021-08-05 15:00:40|3033.8|3027.8|3033|3027|3034.3|3028.3|3033|3027|6
1628175650000|2021-08-05 15:00:50|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|3
1628175660000|2021-08-05 15:01:00|3032.8|3026.8|3032.1|3026.1|3032.8|3026.8|3032.1|3026.1|2
1628175670000|2021-08-05 15:01:10|3032.4|3026.4|3032|3026|3032.4|3026.4|3032|3026|5
1628175680000|2021-08-05 15:01:20|3031.1|3025.1|3029.3|3023.3|3031.6|3025.6|3029.3|3023.3|10
1628175690000|2021-08-05 15:01:30|3029.5|3023.5|3031.3|3025.3|3031.3|3025.3|3029.5|3023.5|6
1628175700000|2021-08-05 15:01:40|3031|3025|3031|3025|3031.3|3025.3|3030.3|3024.3|6
1628175710000|2021-08-05 15:01:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.5|3024.5|4
1628175720000|2021-08-05 15:02:00|3030.8|3024.8|3030.3|3024.3|3031|3025|3030.3|3024.3|4
1628175730000|2021-08-05 15:02:10|3030.5|3024.5|3030.5|3024.5|3031.1|3025.1|3030.5|3024.5|5
1628175740000|2021-08-05 15:02:20|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|2
1628175750000|2021-08-05 15:02:30|3030|3024|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|5
1628175760000|2021-08-05 15:02:40|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628175780000|2021-08-05 15:03:00|3030.6|3024.6|3029.5|3023.5|3030.6|3024.6|3029.5|3023.5|3
1628175790000|2021-08-05 15:03:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628175800000|2021-08-05 15:03:20|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1628175820000|2021-08-05 15:03:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1628175830000|2021-08-05 15:03:50|3029|3023|3029.4|3023.4|3029.6|3023.6|3029|3023|4
1628175860000|2021-08-05 15:04:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628175870000|2021-08-05 15:04:30|3029.6|3023.6|3029.3|3023.3|3030.6|3024.6|3029.3|3023.3|10
1628175880000|2021-08-05 15:04:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1628175900000|2021-08-05 15:05:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628175910000|2021-08-05 15:05:10|3029.9|3023.9|3030|3024|3030.4|3024.4|3029.9|3023.9|4
1628175950000|2021-08-05 15:05:50|3030.1|3024.1|3030|3024|3030.4|3024.4|3030|3024|3
1628175990000|2021-08-05 15:06:30|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1628176000000|2021-08-05 15:06:40|3030.5|3024.5|3030.6|3024.6|3030.6|3024.6|3030.5|3024.5|2
1628176010000|2021-08-05 15:06:50|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628176020000|2021-08-05 15:07:00|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.1|3025.1|5
1628176030000|2021-08-05 15:07:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1628176050000|2021-08-05 15:07:30|3032|3026|3031.4|3025.4|3032|3026|3031.4|3025.4|4
1628176060000|2021-08-05 15:07:40|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1628176070000|2021-08-05 15:07:50|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628176080000|2021-08-05 15:08:00|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.6|3025.6|3
1628176100000|2021-08-05 15:08:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628176110000|2021-08-05 15:08:30|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3030.9|3024.9|3
1628176120000|2021-08-05 15:08:40|3030.9|3024.9|3030.8|3024.8|3030.9|3024.9|3030.8|3024.8|2
1628176140000|2021-08-05 15:09:00|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1628176150000|2021-08-05 15:09:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1628176160000|2021-08-05 15:09:20|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1628176180000|2021-08-05 15:09:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1628176220000|2021-08-05 15:10:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628176230000|2021-08-05 15:10:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628176290000|2021-08-05 15:11:30|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1628176310000|2021-08-05 15:11:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628176330000|2021-08-05 15:12:10|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1628176350000|2021-08-05 15:12:30|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1628176360000|2021-08-05 15:12:40|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1628176370000|2021-08-05 15:12:50|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1628176380000|2021-08-05 15:13:00|3029.5|3023.5|3031.5|3025.5|3031.6|3025.6|3029.5|3023.5|9
1628176390000|2021-08-05 15:13:10|3031.6|3025.6|3030.6|3024.6|3031.6|3025.6|3030.5|3024.5|5
1628176400000|2021-08-05 15:13:20|3030.8|3024.8|3031.4|3025.4|3031.4|3025.4|3030.8|3024.8|3
1628176410000|2021-08-05 15:13:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628176540000|2021-08-05 15:15:40|3031.3|3025.3|3030.5|3024.5|3031.3|3025.3|3030.3|3024.3|5
1628176550000|2021-08-05 15:15:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628176560000|2021-08-05 15:16:00|3031|3025|3032.1|3026.1|3032.1|3026.1|3031|3025|7
1628176570000|2021-08-05 15:16:10|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628176580000|2021-08-05 15:16:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|3
1628176590000|2021-08-05 15:16:30|3032.3|3026.3|3031.8|3025.8|3032.5|3026.5|3031.8|3025.8|4
1628176600000|2021-08-05 15:16:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628176650000|2021-08-05 15:17:30|3031.8|3025.8|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|4
1628176660000|2021-08-05 15:17:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|5
1628176690000|2021-08-05 15:18:10|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1628176730000|2021-08-05 15:18:50|3030.3|3024.3|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|4
1628176740000|2021-08-05 15:19:00|3031|3025|3031|3025|3031|3025|3030.8|3024.8|4
1628176750000|2021-08-05 15:19:10|3031.3|3025.3|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|6
1628176800000|2021-08-05 15:20:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1628176810000|2021-08-05 15:20:10|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1628176830000|2021-08-05 15:20:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628176840000|2021-08-05 15:20:40|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1628176880000|2021-08-05 15:21:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628176890000|2021-08-05 15:21:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628176950000|2021-08-05 15:22:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628176970000|2021-08-05 15:22:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628177010000|2021-08-05 15:23:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628177090000|2021-08-05 15:24:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628177100000|2021-08-05 15:25:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1628177110000|2021-08-05 15:25:10|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|2
1628177120000|2021-08-05 15:25:20|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|2
1628177140000|2021-08-05 15:25:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628177150000|2021-08-05 15:25:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628177200000|2021-08-05 15:26:40|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628177220000|2021-08-05 15:27:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628177250000|2021-08-05 15:27:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628177260000|2021-08-05 15:27:40|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|3
1628177270000|2021-08-05 15:27:50|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.4|3025.4|4
1628177280000|2021-08-05 15:28:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3031.4|3025.4|4
1628177290000|2021-08-05 15:28:10|3032.3|3026.3|3032.4|3026.4|3032.6|3026.6|3031.6|3025.6|5
1628177300000|2021-08-05 15:28:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628177330000|2021-08-05 15:28:50|3032.6|3026.6|3032.4|3026.4|3032.6|3026.6|3032.4|3026.4|2
1628177380000|2021-08-05 15:29:40|3032.1|3026.1|3032|3026|3032.1|3026.1|3032|3026|2
1628177410000|2021-08-05 15:30:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1628177440000|2021-08-05 15:30:40|3032.5|3026.5|3033.1|3027.1|3033.1|3027.1|3032.5|3026.5|3
1628177460000|2021-08-05 15:31:00|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1628177510000|2021-08-05 15:31:50|3033.1|3027.1|3032.8|3026.8|3033.1|3027.1|3032.8|3026.8|2
1628177530000|2021-08-05 15:32:10|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1628177540000|2021-08-05 15:32:20|3033.1|3027.1|3034|3028|3034|3028|3033.1|3027.1|3
1628177560000|2021-08-05 15:32:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1628177590000|2021-08-05 15:33:10|3033.8|3027.8|3031.6|3025.6|3033.8|3027.8|3031.6|3025.6|3
1628177610000|2021-08-05 15:33:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628177630000|2021-08-05 15:33:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628177640000|2021-08-05 15:34:00|3032|3026|3031.5|3025.5|3032|3026|3031.3|3025.3|4
1628177710000|2021-08-05 15:35:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628177800000|2021-08-05 15:36:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628177850000|2021-08-05 15:37:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|6
1628177860000|2021-08-05 15:37:40|3031|3025|3031|3025|3031.3|3025.3|3031|3025|3
1628177870000|2021-08-05 15:37:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628177900000|2021-08-05 15:38:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628177960000|2021-08-05 15:39:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628177970000|2021-08-05 15:39:30|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628177990000|2021-08-05 15:39:50|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|5
1628178000000|2021-08-05 15:40:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628178070000|2021-08-05 15:41:10|3028.4|3022.4|3027|3021|3028.4|3022.4|3027|3021|3
1628178090000|2021-08-05 15:41:30|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628178110000|2021-08-05 15:41:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|3
1628178120000|2021-08-05 15:42:00|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1628178130000|2021-08-05 15:42:10|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1628178190000|2021-08-05 15:43:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628178200000|2021-08-05 15:43:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628178210000|2021-08-05 15:43:30|3026.1|3020.1|3026|3020|3026.4|3020.4|3026|3020|4
1628178220000|2021-08-05 15:43:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1628178240000|2021-08-05 15:44:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628178250000|2021-08-05 15:44:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.4|3020.4|3
1628178260000|2021-08-05 15:44:20|3026.8|3020.8|3026.4|3020.4|3027|3021|3026.4|3020.4|4
1628178310000|2021-08-05 15:45:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628178320000|2021-08-05 15:45:20|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628178420000|2021-08-05 15:47:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1628178440000|2021-08-05 15:47:20|3027.8|3021.8|3026.5|3020.5|3027.8|3021.8|3026.4|3020.4|4
1628178460000|2021-08-05 15:47:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628178480000|2021-08-05 15:48:00|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1628178530000|2021-08-05 15:48:50|3026.3|3020.3|3026.1|3020.1|3026.3|3020.3|3026.1|3020.1|2
1628178540000|2021-08-05 15:49:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628178580000|2021-08-05 15:49:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628178590000|2021-08-05 15:49:50|3026.5|3020.5|3026.6|3020.6|3026.9|3020.9|3026.5|3020.5|5
1628178600000|2021-08-05 15:50:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.1|3020.1|4
1628178630000|2021-08-05 15:50:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628178640000|2021-08-05 15:50:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628178650000|2021-08-05 15:50:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628178670000|2021-08-05 15:51:10|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628178700000|2021-08-05 15:51:40|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628178710000|2021-08-05 15:51:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|3
1628178720000|2021-08-05 15:52:00|3027|3021|3027|3021|3027|3021|3026.8|3020.8|5
1628178740000|2021-08-05 15:52:20|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.1|3020.1|5
1628178750000|2021-08-05 15:52:30|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1628178760000|2021-08-05 15:52:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628178900000|2021-08-05 15:55:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628178920000|2021-08-05 15:55:20|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|2
1628178980000|2021-08-05 15:56:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628179000000|2021-08-05 15:56:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628179010000|2021-08-05 15:56:50|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|4
1628179030000|2021-08-05 15:57:10|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1628179040000|2021-08-05 15:57:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628179060000|2021-08-05 15:57:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628179070000|2021-08-05 15:57:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628179100000|2021-08-05 15:58:20|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1628179110000|2021-08-05 15:58:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628179120000|2021-08-05 15:58:40|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628179140000|2021-08-05 15:59:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628179150000|2021-08-05 15:59:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628179170000|2021-08-05 15:59:30|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1628179180000|2021-08-05 15:59:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|4
1628179280000|2021-08-05 16:01:20|3026.6|3020.6|3026.9|3020.9|3026.9|3020.9|3026.6|3020.6|2
1628179290000|2021-08-05 16:01:30|3026.6|3020.6|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|2
1628179310000|2021-08-05 16:01:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628179500000|2021-08-05 16:05:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628179580000|2021-08-05 16:06:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628179730000|2021-08-05 16:08:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628179800000|2021-08-05 16:10:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1628179810000|2021-08-05 16:10:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628179820000|2021-08-05 16:10:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628179830000|2021-08-05 16:10:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628179920000|2021-08-05 16:12:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628179950000|2021-08-05 16:12:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1628179980000|2021-08-05 16:13:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628180020000|2021-08-05 16:13:40|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628180040000|2021-08-05 16:14:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628180150000|2021-08-05 16:15:50|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628180500000|2021-08-05 16:21:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628180570000|2021-08-05 16:22:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628180670000|2021-08-05 16:24:30|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3026.1|3020.1|2
1628180680000|2021-08-05 16:24:40|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628180710000|2021-08-05 16:25:10|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1628180770000|2021-08-05 16:26:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628180840000|2021-08-05 16:27:20|3026|3020|3025|3019|3026|3020|3025|3019|3
1628180850000|2021-08-05 16:27:30|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|3
1628180860000|2021-08-05 16:27:40|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|2
1628181240000|2021-08-05 16:34:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1628181260000|2021-08-05 16:34:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1628181310000|2021-08-05 16:35:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1628181350000|2021-08-05 16:35:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1628181390000|2021-08-05 16:36:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.1|3018.1|3
1628181440000|2021-08-05 16:37:20|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|4
1628181450000|2021-08-05 16:37:30|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1628181490000|2021-08-05 16:38:10|3025|3019|3025|3019|3025|3019|3024.8|3018.8|5
1628181540000|2021-08-05 16:39:00|3025.1|3019.1|3024.8|3018.8|3025.1|3019.1|3024.8|3018.8|3
1628181550000|2021-08-05 16:39:10|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1628181560000|2021-08-05 16:39:20|3024.5|3018.5|3024|3018|3024.5|3018.5|3023.9|3017.9|3
1628181580000|2021-08-05 16:39:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628181590000|2021-08-05 16:39:50|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1628181600000|2021-08-05 16:40:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628181630000|2021-08-05 16:40:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1628181680000|2021-08-05 16:41:20|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1628181720000|2021-08-05 16:42:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628181740000|2021-08-05 16:42:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1628181760000|2021-08-05 16:42:40|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|4
1628181930000|2021-08-05 16:45:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628181990000|2021-08-05 16:46:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628182090000|2021-08-05 16:48:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628182130000|2021-08-05 16:48:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628182190000|2021-08-05 16:49:50|3023.3|3017.3|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|2
1628182210000|2021-08-05 16:50:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628182230000|2021-08-05 16:50:30|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|3
1628182240000|2021-08-05 16:50:40|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1628182250000|2021-08-05 16:50:50|3023|3017|3023|3017|3023|3017|3022.6|3016.6|3
1628182260000|2021-08-05 16:51:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628182370000|2021-08-05 16:52:50|3023.3|3017.3|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1628182380000|2021-08-05 16:53:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628182440000|2021-08-05 16:54:00|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1628182530000|2021-08-05 16:55:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628182580000|2021-08-05 16:56:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1628182750000|2021-08-05 16:59:10|3021.3|3015.3|3021.1|3015.1|3021.3|3015.3|3021.1|3015.1|2
1628208120000|2021-08-06 00:02:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628208310000|2021-08-06 00:05:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1628208450000|2021-08-06 00:07:30|3019.9|3013.9|3020.8|3014.8|3020.8|3014.8|3019.9|3013.9|3
1628208460000|2021-08-06 00:07:40|3020.1|3014.1|3020.9|3014.9|3020.9|3014.9|3020.1|3014.1|2
1628208520000|2021-08-06 00:08:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628209200000|2021-08-06 00:20:00|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|2
1628210240000|2021-08-06 00:37:20|3019.8|3013.8|3022.3|3016.3|3022.3|3016.3|3019.8|3013.8|2
1628210250000|2021-08-06 00:37:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1628210260000|2021-08-06 00:37:40|3022.5|3016.5|3022.4|3016.4|3022.8|3016.8|3022.4|3016.4|3
1628210290000|2021-08-06 00:38:10|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|2
1628210360000|2021-08-06 00:39:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628210760000|2021-08-06 00:46:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628211360000|2021-08-06 00:56:00|3022.4|3016.4|3023.5|3017.5|3024|3018|3022.4|3016.4|7
1628211370000|2021-08-06 00:56:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628211380000|2021-08-06 00:56:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1628211420000|2021-08-06 00:57:00|3024.3|3018.3|3025.4|3019.4|3025.4|3019.4|3024.3|3018.3|2
1628211430000|2021-08-06 00:57:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628211520000|2021-08-06 00:58:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1628211530000|2021-08-06 00:58:50|3025.5|3019.5|3026.4|3020.4|3026.4|3020.4|3025.5|3019.5|2
1628211560000|2021-08-06 00:59:20|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1628211600000|2021-08-06 01:00:00|3026.4|3020.4|3023.3|3017.3|3026.4|3020.4|3021.3|3015.3|14
1628211610000|2021-08-06 01:00:10|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1628211620000|2021-08-06 01:00:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|5
1628211660000|2021-08-06 01:01:00|3023|3017|3022|3016|3023|3017|3022|3016|3
1628211680000|2021-08-06 01:01:20|3021.9|3015.9|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|2
1628211690000|2021-08-06 01:01:30|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|2
1628211700000|2021-08-06 01:01:40|3021.3|3015.3|3019.5|3013.5|3021.3|3015.3|3019.5|3013.5|6
1628211710000|2021-08-06 01:01:50|3019.1|3013.1|3019|3013|3019.1|3013.1|3019|3013|2
1628211720000|2021-08-06 01:02:00|3018.6|3012.6|3018.5|3012.5|3018.9|3012.9|3018.5|3012.5|5
1628211730000|2021-08-06 01:02:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1628211740000|2021-08-06 01:02:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1628211750000|2021-08-06 01:02:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|4
1628211780000|2021-08-06 01:03:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1628211790000|2021-08-06 01:03:10|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|6
1628211800000|2021-08-06 01:03:20|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|3
1628211810000|2021-08-06 01:03:30|3016.8|3010.8|3017|3011|3017.3|3011.3|3016.8|3010.8|4
1628211820000|2021-08-06 01:03:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628211830000|2021-08-06 01:03:50|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1628211840000|2021-08-06 01:04:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|7
1628211860000|2021-08-06 01:04:20|3017.4|3011.4|3018.8|3012.8|3019|3013|3017.4|3011.4|4
1628211880000|2021-08-06 01:04:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1628211890000|2021-08-06 01:04:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1628211920000|2021-08-06 01:05:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628211930000|2021-08-06 01:05:30|3019.8|3013.8|3020.8|3014.8|3020.8|3014.8|3019.8|3013.8|2
1628211950000|2021-08-06 01:05:50|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1628211960000|2021-08-06 01:06:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628211970000|2021-08-06 01:06:10|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|2
1628211990000|2021-08-06 01:06:30|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|2
1628212000000|2021-08-06 01:06:40|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1628212010000|2021-08-06 01:06:50|3022.3|3016.3|3020.8|3014.8|3022.3|3016.3|3020.8|3014.8|6
1628212030000|2021-08-06 01:07:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628212040000|2021-08-06 01:07:20|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1628212060000|2021-08-06 01:07:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628212070000|2021-08-06 01:07:50|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1628212100000|2021-08-06 01:08:20|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1628212110000|2021-08-06 01:08:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1628212140000|2021-08-06 01:09:00|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1628212160000|2021-08-06 01:09:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628212170000|2021-08-06 01:09:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628212190000|2021-08-06 01:09:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1628212240000|2021-08-06 01:10:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628212260000|2021-08-06 01:11:00|3022|3016|3023|3017|3023|3017|3022|3016|2
1628212270000|2021-08-06 01:11:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628212300000|2021-08-06 01:11:40|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1628212310000|2021-08-06 01:11:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628212350000|2021-08-06 01:12:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628212360000|2021-08-06 01:12:40|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|2
1628212380000|2021-08-06 01:13:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628212430000|2021-08-06 01:13:50|3022|3016|3023.3|3017.3|3023.3|3017.3|3022|3016|2
1628212450000|2021-08-06 01:14:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628212470000|2021-08-06 01:14:30|3023.8|3017.8|3025|3019|3025|3019|3023.8|3017.8|3
1628212480000|2021-08-06 01:14:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1628212500000|2021-08-06 01:15:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628212580000|2021-08-06 01:16:20|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1628212610000|2021-08-06 01:16:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1628212640000|2021-08-06 01:17:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1628212660000|2021-08-06 01:17:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628212680000|2021-08-06 01:18:00|3025|3019|3024.9|3018.9|3025.3|3019.3|3024.6|3018.6|4
1628212690000|2021-08-06 01:18:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024|3018|4
1628212710000|2021-08-06 01:18:30|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1628212730000|2021-08-06 01:18:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1628212740000|2021-08-06 01:19:00|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|5
1628212760000|2021-08-06 01:19:20|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|3
1628212790000|2021-08-06 01:19:50|3023.3|3017.3|3022.3|3016.3|3023.3|3017.3|3022.3|3016.3|2
1628212800000|2021-08-06 01:20:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1628212820000|2021-08-06 01:20:20|3022.5|3016.5|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|4
1628212850000|2021-08-06 01:20:50|3022.5|3016.5|3024|3018|3024|3018|3022.5|3016.5|7
1628212860000|2021-08-06 01:21:00|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|9
1628212880000|2021-08-06 01:21:20|3024.3|3018.3|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|4
1628212900000|2021-08-06 01:21:40|3024.8|3018.8|3025|3019|3025|3019|3024.5|3018.5|4
1628212910000|2021-08-06 01:21:50|3025.3|3019.3|3025.3|3019.3|3026|3020|3025|3019|9
1628212920000|2021-08-06 01:22:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628212930000|2021-08-06 01:22:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628212940000|2021-08-06 01:22:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1628212950000|2021-08-06 01:22:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1628212960000|2021-08-06 01:22:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1628212980000|2021-08-06 01:23:00|3024.4|3018.4|3025|3019|3025|3019|3024.4|3018.4|2
1628213000000|2021-08-06 01:23:20|3023.9|3017.9|3024.8|3018.8|3024.8|3018.8|3023.9|3017.9|3
1628213040000|2021-08-06 01:24:00|3024.5|3018.5|3023.1|3017.1|3024.5|3018.5|3023.1|3017.1|2
1628213050000|2021-08-06 01:24:10|3022.4|3016.4|3022|3016|3022.4|3016.4|3022|3016|2
1628213060000|2021-08-06 01:24:20|3021.9|3015.9|3021.8|3015.8|3021.9|3015.9|3021.3|3015.3|3
1628213070000|2021-08-06 01:24:30|3022.3|3016.3|3022.5|3016.5|3022.8|3016.8|3021.9|3015.9|7
1628213080000|2021-08-06 01:24:40|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1628213090000|2021-08-06 01:24:50|3023|3017|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|5
1628213110000|2021-08-06 01:25:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628213120000|2021-08-06 01:25:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628213130000|2021-08-06 01:25:30|3021.8|3015.8|3021.1|3015.1|3021.8|3015.8|3020.9|3014.9|5
1628213150000|2021-08-06 01:25:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628213210000|2021-08-06 01:26:50|3020.9|3014.9|3021.3|3015.3|3021.3|3015.3|3020.9|3014.9|2
1628213220000|2021-08-06 01:27:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628213240000|2021-08-06 01:27:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628213250000|2021-08-06 01:27:30|3022.3|3016.3|3020.9|3014.9|3022.3|3016.3|3020.9|3014.9|5
1628213270000|2021-08-06 01:27:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628213280000|2021-08-06 01:28:00|3021|3015|3020.3|3014.3|3021|3015|3020.3|3014.3|3
1628213290000|2021-08-06 01:28:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1628213300000|2021-08-06 01:28:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628213330000|2021-08-06 01:28:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1628213340000|2021-08-06 01:29:00|3021.3|3015.3|3022.3|3016.3|3022.5|3016.5|3021.3|3015.3|5
1628213370000|2021-08-06 01:29:30|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|3
1628213380000|2021-08-06 01:29:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|4
1628213390000|2021-08-06 01:29:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1628213400000|2021-08-06 01:30:00|3022.3|3016.3|3022.8|3016.8|3023|3017|3021.4|3015.4|13
1628213410000|2021-08-06 01:30:10|3023|3017|3024.3|3018.3|3024.3|3018.3|3023|3017|5
1628213450000|2021-08-06 01:30:50|3024|3018|3023.5|3017.5|3024|3018|3023.3|3017.3|3
1628213460000|2021-08-06 01:31:00|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1628213490000|2021-08-06 01:31:30|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1628213520000|2021-08-06 01:32:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628213530000|2021-08-06 01:32:10|3025.1|3019.1|3024.8|3018.8|3025.1|3019.1|3024.8|3018.8|2
1628213640000|2021-08-06 01:34:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1628213670000|2021-08-06 01:34:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628213680000|2021-08-06 01:34:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628213720000|2021-08-06 01:35:20|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|4
1628213730000|2021-08-06 01:35:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628213760000|2021-08-06 01:36:00|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1628213770000|2021-08-06 01:36:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628213780000|2021-08-06 01:36:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628213840000|2021-08-06 01:37:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628213880000|2021-08-06 01:38:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1628213910000|2021-08-06 01:38:30|3024.8|3018.8|3023.5|3017.5|3024.8|3018.8|3023.5|3017.5|3
1628213960000|2021-08-06 01:39:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628213970000|2021-08-06 01:39:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628214000000|2021-08-06 01:40:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628214010000|2021-08-06 01:40:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628214020000|2021-08-06 01:40:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628214110000|2021-08-06 01:41:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628214220000|2021-08-06 01:43:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1628214270000|2021-08-06 01:44:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1628214320000|2021-08-06 01:45:20|3023.3|3017.3|3022.3|3016.3|3023.3|3017.3|3022.3|3016.3|5
1628214480000|2021-08-06 01:48:00|3022.4|3016.4|3023.3|3017.3|3023.3|3017.3|3022.4|3016.4|4
1628214530000|2021-08-06 01:48:50|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|2
1628214540000|2021-08-06 01:49:00|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3024.1|3018.1|2
1628214560000|2021-08-06 01:49:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628214600000|2021-08-06 01:50:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1628214620000|2021-08-06 01:50:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628214640000|2021-08-06 01:50:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628214660000|2021-08-06 01:51:00|3024|3018|3025.8|3019.8|3025.8|3019.8|3024|3018|3
1628214670000|2021-08-06 01:51:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628214680000|2021-08-06 01:51:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628214690000|2021-08-06 01:51:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628214720000|2021-08-06 01:52:00|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|4
1628214730000|2021-08-06 01:52:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628214740000|2021-08-06 01:52:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628214790000|2021-08-06 01:53:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628214850000|2021-08-06 01:54:10|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628214870000|2021-08-06 01:54:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628214880000|2021-08-06 01:54:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628214890000|2021-08-06 01:54:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628214930000|2021-08-06 01:55:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1628214940000|2021-08-06 01:55:40|3026.3|3020.3|3026.5|3020.5|3026.8|3020.8|3026.3|3020.3|3
1628214950000|2021-08-06 01:55:50|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1628214960000|2021-08-06 01:56:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628214970000|2021-08-06 01:56:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628214980000|2021-08-06 01:56:20|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1628214990000|2021-08-06 01:56:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628215000000|2021-08-06 01:56:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628215020000|2021-08-06 01:57:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215040000|2021-08-06 01:57:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628215050000|2021-08-06 01:57:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628215070000|2021-08-06 01:57:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628215080000|2021-08-06 01:58:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628215110000|2021-08-06 01:58:30|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027.1|3021.1|2
1628215120000|2021-08-06 01:58:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215180000|2021-08-06 01:59:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1628215200000|2021-08-06 02:00:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215210000|2021-08-06 02:00:10|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.3|3021.3|2
1628215250000|2021-08-06 02:00:50|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1628215270000|2021-08-06 02:01:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215340000|2021-08-06 02:02:20|3027.3|3021.3|3026.4|3020.4|3027.3|3021.3|3026.4|3020.4|3
1628215350000|2021-08-06 02:02:30|3026|3020|3026.1|3020.1|3026.1|3020.1|3026|3020|2
1628215360000|2021-08-06 02:02:40|3026.4|3020.4|3026.6|3020.6|3026.6|3020.6|3026.4|3020.4|2
1628215370000|2021-08-06 02:02:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628215380000|2021-08-06 02:03:00|3027.1|3021.1|3027.3|3021.3|3027.9|3021.9|3027.1|3021.1|4
1628215400000|2021-08-06 02:03:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215430000|2021-08-06 02:03:50|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1628215480000|2021-08-06 02:04:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628215490000|2021-08-06 02:04:50|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1628215500000|2021-08-06 02:05:00|3025|3019|3025.8|3019.8|3025.8|3019.8|3025|3019|3
1628215510000|2021-08-06 02:05:10|3026|3020|3026.1|3020.1|3026.1|3020.1|3026|3020|2
1628215520000|2021-08-06 02:05:20|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628215550000|2021-08-06 02:05:50|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628215560000|2021-08-06 02:06:00|3026|3020|3026.8|3020.8|3026.8|3020.8|3025.8|3019.8|4
1628215570000|2021-08-06 02:06:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1628215580000|2021-08-06 02:06:20|3028|3022|3027.3|3021.3|3028|3022|3027.3|3021.3|4
1628215590000|2021-08-06 02:06:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628215600000|2021-08-06 02:06:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628215610000|2021-08-06 02:06:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628215620000|2021-08-06 02:07:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628215630000|2021-08-06 02:07:10|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|3
1628215650000|2021-08-06 02:07:30|3027.6|3021.6|3027|3021|3027.6|3021.6|3027|3021|3
1628215740000|2021-08-06 02:09:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1628215760000|2021-08-06 02:09:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628215770000|2021-08-06 02:09:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628215780000|2021-08-06 02:09:40|3026.8|3020.8|3026|3020|3026.8|3020.8|3026|3020|4
1628215800000|2021-08-06 02:10:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1628215810000|2021-08-06 02:10:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628215820000|2021-08-06 02:10:20|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1628215830000|2021-08-06 02:10:30|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|2
1628215840000|2021-08-06 02:10:40|3027.9|3021.9|3027.4|3021.4|3028|3022|3027.3|3021.3|4
1628215850000|2021-08-06 02:10:50|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|4
1628215870000|2021-08-06 02:11:10|3027.9|3021.9|3027|3021|3028.1|3022.1|3027|3021|6
1628215880000|2021-08-06 02:11:20|3027.3|3021.3|3027.4|3021.4|3027.9|3021.9|3027.3|3021.3|5
1628215900000|2021-08-06 02:11:40|3027.9|3021.9|3027.3|3021.3|3027.9|3021.9|3027.3|3021.3|2
1628215930000|2021-08-06 02:12:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628215940000|2021-08-06 02:12:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628215950000|2021-08-06 02:12:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628215990000|2021-08-06 02:13:10|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1628216000000|2021-08-06 02:13:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628216060000|2021-08-06 02:14:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628216070000|2021-08-06 02:14:30|3025.3|3019.3|3025|3019|3025.3|3019.3|3024.8|3018.8|3
1628216090000|2021-08-06 02:14:50|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|4
1628216100000|2021-08-06 02:15:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1628216220000|2021-08-06 02:17:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1628216330000|2021-08-06 02:18:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1628216450000|2021-08-06 02:20:50|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1628216490000|2021-08-06 02:21:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628216540000|2021-08-06 02:22:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628216970000|2021-08-06 02:29:30|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1628216980000|2021-08-06 02:29:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1628216990000|2021-08-06 02:29:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628217000000|2021-08-06 02:30:00|3024.1|3018.1|3025|3019|3025|3019|3024.1|3018.1|4
1628217010000|2021-08-06 02:30:10|3024.8|3018.8|3024.8|3018.8|3025|3019|3024.8|3018.8|3
1628217020000|2021-08-06 02:30:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1628217030000|2021-08-06 02:30:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628217050000|2021-08-06 02:30:50|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1628217070000|2021-08-06 02:31:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1628217080000|2021-08-06 02:31:20|3025|3019|3026.5|3020.5|3026.5|3020.5|3025|3019|3
1628217100000|2021-08-06 02:31:40|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1628217120000|2021-08-06 02:32:00|3026.6|3020.6|3026.9|3020.9|3027.4|3021.4|3026.6|3020.6|4
1628217180000|2021-08-06 02:33:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628217260000|2021-08-06 02:34:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628217290000|2021-08-06 02:34:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628217300000|2021-08-06 02:35:00|3027.4|3021.4|3027|3021|3027.4|3021.4|3027|3021|3
1628217330000|2021-08-06 02:35:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628217350000|2021-08-06 02:35:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628217400000|2021-08-06 02:36:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628217410000|2021-08-06 02:36:50|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|3
1628217420000|2021-08-06 02:37:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1628217440000|2021-08-06 02:37:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1628217470000|2021-08-06 02:37:50|3026|3020|3026|3020|3026.3|3020.3|3025.8|3019.8|5
1628217480000|2021-08-06 02:38:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1628217490000|2021-08-06 02:38:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628217570000|2021-08-06 02:39:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628217590000|2021-08-06 02:39:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628217610000|2021-08-06 02:40:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628217620000|2021-08-06 02:40:20|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628217630000|2021-08-06 02:40:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628217640000|2021-08-06 02:40:40|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|2
1628217650000|2021-08-06 02:40:50|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|4
1628217660000|2021-08-06 02:41:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1628217770000|2021-08-06 02:42:50|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628217820000|2021-08-06 02:43:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628217860000|2021-08-06 02:44:20|3027.4|3021.4|3027.1|3021.1|3027.4|3021.4|3027.1|3021.1|2
1628217890000|2021-08-06 02:44:50|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1628217920000|2021-08-06 02:45:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628217930000|2021-08-06 02:45:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628217950000|2021-08-06 02:45:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628217970000|2021-08-06 02:46:10|3026.4|3020.4|3026.8|3020.8|3026.8|3020.8|3026.4|3020.4|2
1628217980000|2021-08-06 02:46:20|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|2
1628217990000|2021-08-06 02:46:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1628218000000|2021-08-06 02:46:40|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|2
1628218010000|2021-08-06 02:46:50|3024|3018|3024|3018|3024|3018|3023.8|3017.8|3
1628218020000|2021-08-06 02:47:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1628218030000|2021-08-06 02:47:10|3022.8|3016.8|3023|3017|3023|3017|3022.5|3016.5|4
1628218050000|2021-08-06 02:47:30|3023.1|3017.1|3023.3|3017.3|3023.6|3017.6|3023.1|3017.1|3
1628218060000|2021-08-06 02:47:40|3023.5|3017.5|3025.5|3019.5|3025.5|3019.5|3023.5|3017.5|2
1628218070000|2021-08-06 02:47:50|3025.3|3019.3|3025.8|3019.8|3026|3020|3025.3|3019.3|4
1628218100000|2021-08-06 02:48:20|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.3|3018.3|6
1628218120000|2021-08-06 02:48:40|3024|3018|3022.8|3016.8|3024|3018|3022.8|3016.8|2
1628218150000|2021-08-06 02:49:10|3023|3017|3023|3017|3023.5|3017.5|3023|3017|4
1628218160000|2021-08-06 02:49:20|3023.4|3017.4|3023.8|3017.8|3024.1|3018.1|3023.4|3017.4|6
1628218200000|2021-08-06 02:50:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628218210000|2021-08-06 02:50:10|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628218220000|2021-08-06 02:50:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1628218230000|2021-08-06 02:50:30|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628218240000|2021-08-06 02:50:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628218250000|2021-08-06 02:50:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1628218260000|2021-08-06 02:51:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024|3018|3
1628218270000|2021-08-06 02:51:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1628218280000|2021-08-06 02:51:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628218300000|2021-08-06 02:51:40|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628218320000|2021-08-06 02:52:00|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|3
1628218330000|2021-08-06 02:52:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628218440000|2021-08-06 02:54:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1628218490000|2021-08-06 02:54:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628218510000|2021-08-06 02:55:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628218580000|2021-08-06 02:56:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628218590000|2021-08-06 02:56:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628218610000|2021-08-06 02:56:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1628218620000|2021-08-06 02:57:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|3
1628218670000|2021-08-06 02:57:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628218680000|2021-08-06 02:58:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1628218720000|2021-08-06 02:58:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628218760000|2021-08-06 02:59:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628218770000|2021-08-06 02:59:30|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628218790000|2021-08-06 02:59:50|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1628218800000|2021-08-06 03:00:00|3026.3|3020.3|3026.9|3020.9|3026.9|3020.9|3026.3|3020.3|4
1628218830000|2021-08-06 03:00:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628218850000|2021-08-06 03:00:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628218860000|2021-08-06 03:01:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628218910000|2021-08-06 03:01:50|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628219050000|2021-08-06 03:04:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628219250000|2021-08-06 03:07:30|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027|3021|3
1628219280000|2021-08-06 03:08:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1628219300000|2021-08-06 03:08:20|3028.1|3022.1|3027.4|3021.4|3028.1|3022.1|3027.4|3021.4|2
1628219310000|2021-08-06 03:08:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628219360000|2021-08-06 03:09:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628219400000|2021-08-06 03:10:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628219450000|2021-08-06 03:10:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628219470000|2021-08-06 03:11:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628219480000|2021-08-06 03:11:20|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1628219490000|2021-08-06 03:11:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628219520000|2021-08-06 03:12:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1628219550000|2021-08-06 03:12:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628219590000|2021-08-06 03:13:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1628219610000|2021-08-06 03:13:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628219650000|2021-08-06 03:14:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628219680000|2021-08-06 03:14:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628219720000|2021-08-06 03:15:20|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1628219730000|2021-08-06 03:15:30|3026.4|3020.4|3026.8|3020.8|3026.8|3020.8|3026.4|3020.4|3
1628219780000|2021-08-06 03:16:20|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628219810000|2021-08-06 03:16:50|3026.6|3020.6|3026.8|3020.8|3027.1|3021.1|3026.6|3020.6|4
1628219840000|2021-08-06 03:17:20|3026.9|3020.9|3027.3|3021.3|3027.3|3021.3|3026.9|3020.9|2
1628219870000|2021-08-06 03:17:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628219930000|2021-08-06 03:18:50|3027.1|3021.1|3027.3|3021.3|3027.8|3021.8|3027.1|3021.1|4
1628219960000|2021-08-06 03:19:20|3027.8|3021.8|3027.4|3021.4|3027.8|3021.8|3027.4|3021.4|2
1628220000000|2021-08-06 03:20:00|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|2
1628220010000|2021-08-06 03:20:10|3028.1|3022.1|3027.4|3021.4|3028.1|3022.1|3027.4|3021.4|2
1628220050000|2021-08-06 03:20:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628220060000|2021-08-06 03:21:00|3027.4|3021.4|3027.3|3021.3|3027.9|3021.9|3027.3|3021.3|3
1628220110000|2021-08-06 03:21:50|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|2
1628220140000|2021-08-06 03:22:20|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628220160000|2021-08-06 03:22:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628220170000|2021-08-06 03:22:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628220190000|2021-08-06 03:23:10|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1628220220000|2021-08-06 03:23:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628220230000|2021-08-06 03:23:50|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1628220290000|2021-08-06 03:24:50|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628220310000|2021-08-06 03:25:10|3027|3021|3027|3021|3027.6|3021.6|3027|3021|3
1628220320000|2021-08-06 03:25:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628220330000|2021-08-06 03:25:30|3027.9|3021.9|3027.3|3021.3|3027.9|3021.9|3027.3|3021.3|2
1628220340000|2021-08-06 03:25:40|3027.9|3021.9|3027.3|3021.3|3027.9|3021.9|3027.3|3021.3|2
1628220390000|2021-08-06 03:26:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1628220460000|2021-08-06 03:27:40|3027.1|3021.1|3026|3020|3027.1|3021.1|3026|3020|4
1628220480000|2021-08-06 03:28:00|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3026.1|3020.1|2
1628220510000|2021-08-06 03:28:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1628220520000|2021-08-06 03:28:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628220540000|2021-08-06 03:29:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628220560000|2021-08-06 03:29:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628220590000|2021-08-06 03:29:50|3027.9|3021.9|3027|3021|3027.9|3021.9|3027|3021|2
1628220610000|2021-08-06 03:30:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628220630000|2021-08-06 03:30:30|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1628220730000|2021-08-06 03:32:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628220750000|2021-08-06 03:32:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628221160000|2021-08-06 03:39:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628222040000|2021-08-06 03:54:00|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1628222470000|2021-08-06 04:01:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628223510000|2021-08-06 04:18:30|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1628223730000|2021-08-06 04:22:10|3026.9|3020.9|3026.3|3020.3|3026.9|3020.9|3026.3|3020.3|2
1628224610000|2021-08-06 04:36:50|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628226190000|2021-08-06 05:03:10|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628226630000|2021-08-06 05:10:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628226780000|2021-08-06 05:13:00|3025.9|3019.9|3026.5|3020.5|3026.8|3020.8|3025.9|3019.9|3
1628226940000|2021-08-06 05:15:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628226990000|2021-08-06 05:16:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628227780000|2021-08-06 05:29:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628227800000|2021-08-06 05:30:00|3025.8|3019.8|3027.4|3021.4|3028.1|3022.1|3025.8|3019.8|15
1628227810000|2021-08-06 05:30:10|3028.3|3022.3|3027.4|3021.4|3028.3|3022.3|3027.4|3021.4|10
1628227820000|2021-08-06 05:30:20|3027.9|3021.9|3027.4|3021.4|3028.3|3022.3|3027.4|3021.4|4
1628227830000|2021-08-06 05:30:30|3028.1|3022.1|3027.4|3021.4|3028.1|3022.1|3027.4|3021.4|4
1628227860000|2021-08-06 05:31:00|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|4
1628227870000|2021-08-06 05:31:10|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.3|3021.3|4
1628227880000|2021-08-06 05:31:20|3027.9|3021.9|3029.5|3023.5|3029.5|3023.5|3027.4|3021.4|8
1628227890000|2021-08-06 05:31:30|3029.9|3023.9|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|3
1628227900000|2021-08-06 05:31:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1628227910000|2021-08-06 05:31:50|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.4|3024.4|2
1628227920000|2021-08-06 05:32:00|3030.9|3024.9|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|3
1628227930000|2021-08-06 05:32:10|3031|3025|3031|3025|3031|3025|3030.9|3024.9|3
1628227940000|2021-08-06 05:32:20|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628227950000|2021-08-06 05:32:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628227960000|2021-08-06 05:32:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628227970000|2021-08-06 05:32:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628227980000|2021-08-06 05:33:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628227990000|2021-08-06 05:33:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1628228010000|2021-08-06 05:33:30|3031.5|3025.5|3030.5|3024.5|3031.5|3025.5|3030|3024|8
1628228020000|2021-08-06 05:33:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628228030000|2021-08-06 05:33:50|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1628228050000|2021-08-06 05:34:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628228060000|2021-08-06 05:34:20|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628228070000|2021-08-06 05:34:30|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1628228090000|2021-08-06 05:34:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628228100000|2021-08-06 05:35:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628228120000|2021-08-06 05:35:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628228130000|2021-08-06 05:35:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1628228160000|2021-08-06 05:36:00|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|4
1628228180000|2021-08-06 05:36:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628228200000|2021-08-06 05:36:40|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1628228220000|2021-08-06 05:37:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1628228230000|2021-08-06 05:37:10|3031.1|3025.1|3031.4|3025.4|3031.5|3025.5|3031.1|3025.1|4
1628228240000|2021-08-06 05:37:20|3031.1|3025.1|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|2
1628228260000|2021-08-06 05:37:40|3031.1|3025.1|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|2
1628228270000|2021-08-06 05:37:50|3031.5|3025.5|3031.9|3025.9|3032.1|3026.1|3031.5|3025.5|4
1628228280000|2021-08-06 05:38:00|3032|3026|3031.9|3025.9|3032|3026|3031.8|3025.8|6
1628228290000|2021-08-06 05:38:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1628228300000|2021-08-06 05:38:20|3032.4|3026.4|3032.5|3026.5|3032.8|3026.8|3032.4|3026.4|3
1628228310000|2021-08-06 05:38:30|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1628228320000|2021-08-06 05:38:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1628228330000|2021-08-06 05:38:50|3032.5|3026.5|3032.5|3026.5|3033|3027|3032.5|3026.5|5
1628228340000|2021-08-06 05:39:00|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1628228350000|2021-08-06 05:39:10|3032|3026|3031|3025|3032|3026|3031|3025|7
1628228360000|2021-08-06 05:39:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628228380000|2021-08-06 05:39:40|3030.4|3024.4|3029.5|3023.5|3030.4|3024.4|3029|3023|6
1628228390000|2021-08-06 05:39:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1628228400000|2021-08-06 05:40:00|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1628228410000|2021-08-06 05:40:10|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|4
1628228470000|2021-08-06 05:41:10|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|3
1628228580000|2021-08-06 05:43:00|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628228620000|2021-08-06 05:43:40|3029.6|3023.6|3028.8|3022.8|3029.6|3023.6|3028.8|3022.8|2
1628228710000|2021-08-06 05:45:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1628228720000|2021-08-06 05:45:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628228730000|2021-08-06 05:45:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628228740000|2021-08-06 05:45:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628228760000|2021-08-06 05:46:00|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1628228770000|2021-08-06 05:46:10|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628228780000|2021-08-06 05:46:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1628228790000|2021-08-06 05:46:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628228800000|2021-08-06 05:46:40|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|3
1628228810000|2021-08-06 05:46:50|3031.5|3025.5|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|4
1628228820000|2021-08-06 05:47:00|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|7
1628228830000|2021-08-06 05:47:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|6
1628228840000|2021-08-06 05:47:20|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|6
1628228850000|2021-08-06 05:47:30|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1628228860000|2021-08-06 05:47:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628228870000|2021-08-06 05:47:50|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628228880000|2021-08-06 05:48:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628228900000|2021-08-06 05:48:20|3032.1|3026.1|3032.6|3026.6|3032.6|3026.6|3032.1|3026.1|3
1628228910000|2021-08-06 05:48:30|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1628228930000|2021-08-06 05:48:50|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1628228950000|2021-08-06 05:49:10|3033.6|3027.6|3033.3|3027.3|3033.6|3027.6|3033.3|3027.3|2
1628228960000|2021-08-06 05:49:20|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1628228980000|2021-08-06 05:49:40|3032|3026|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|3
1628228990000|2021-08-06 05:49:50|3032.4|3026.4|3032|3026|3032.4|3026.4|3031.9|3025.9|4
1628229000000|2021-08-06 05:50:00|3032.1|3026.1|3032.9|3026.9|3032.9|3026.9|3032|3026|5
1628229020000|2021-08-06 05:50:20|3032.8|3026.8|3032.9|3026.9|3032.9|3026.9|3032.8|3026.8|2
1628229030000|2021-08-06 05:50:30|3032.5|3026.5|3032.8|3026.8|3032.9|3026.9|3032.5|3026.5|4
1628229040000|2021-08-06 05:50:40|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628229060000|2021-08-06 05:51:00|3032.3|3026.3|3033.5|3027.5|3033.5|3027.5|3032.3|3026.3|11
1628229070000|2021-08-06 05:51:10|3033.3|3027.3|3032.9|3026.9|3033.4|3027.4|3032.9|3026.9|4
1628229080000|2021-08-06 05:51:20|3033.3|3027.3|3033.3|3027.3|3033.4|3027.4|3033.3|3027.3|3
1628229090000|2021-08-06 05:51:30|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.8|3026.8|3
1628229100000|2021-08-06 05:51:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628229110000|2021-08-06 05:51:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628229120000|2021-08-06 05:52:00|3032.8|3026.8|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|5
1628229140000|2021-08-06 05:52:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628229150000|2021-08-06 05:52:30|3032.5|3026.5|3032.8|3026.8|3033|3027|3032.5|3026.5|4
1628229160000|2021-08-06 05:52:40|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628229170000|2021-08-06 05:52:50|3033|3027|3033|3027|3033|3027|3032.8|3026.8|7
1628229180000|2021-08-06 05:53:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628229190000|2021-08-06 05:53:10|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1628229200000|2021-08-06 05:53:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|6
1628229240000|2021-08-06 05:54:00|3032.5|3026.5|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|2
1628229250000|2021-08-06 05:54:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|3
1628229260000|2021-08-06 05:54:20|3031.5|3025.5|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|4
1628229280000|2021-08-06 05:54:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628229290000|2021-08-06 05:54:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628229310000|2021-08-06 05:55:10|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628229320000|2021-08-06 05:55:20|3030.3|3024.3|3030|3024|3030.5|3024.5|3030|3024|4
1628229330000|2021-08-06 05:55:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1628229350000|2021-08-06 05:55:50|3030|3024|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|6
1628229370000|2021-08-06 05:56:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628229380000|2021-08-06 05:56:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628229390000|2021-08-06 05:56:30|3031|3025|3031.8|3025.8|3032.1|3026.1|3031|3025|8
1628229400000|2021-08-06 05:56:40|3031.5|3025.5|3031.5|3025.5|3031.6|3025.6|3031.5|3025.5|3
1628229420000|2021-08-06 05:57:00|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1628229430000|2021-08-06 05:57:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1628229440000|2021-08-06 05:57:20|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628229460000|2021-08-06 05:57:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628229470000|2021-08-06 05:57:50|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|3
1628229490000|2021-08-06 05:58:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628229510000|2021-08-06 05:58:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628229520000|2021-08-06 05:58:40|3031|3025|3032.3|3026.3|3032.3|3026.3|3031|3025|4
1628229530000|2021-08-06 05:58:50|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1628229540000|2021-08-06 05:59:00|3032.8|3026.8|3033.1|3027.1|3033.1|3027.1|3032.8|3026.8|2
1628229550000|2021-08-06 05:59:10|3032.8|3026.8|3033.6|3027.6|3033.6|3027.6|3032.8|3026.8|2
1628229560000|2021-08-06 05:59:20|3034.1|3028.1|3034.8|3028.8|3034.8|3028.8|3033.6|3027.6|7
1628229570000|2021-08-06 05:59:30|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|3
1628229580000|2021-08-06 05:59:40|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1628229590000|2021-08-06 05:59:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1628229600000|2021-08-06 06:00:00|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1628229610000|2021-08-06 06:00:10|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1628229620000|2021-08-06 06:00:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628229630000|2021-08-06 06:00:30|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628229650000|2021-08-06 06:00:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628229670000|2021-08-06 06:01:10|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1628229700000|2021-08-06 06:01:40|3034.1|3028.1|3034.6|3028.6|3034.6|3028.6|3034.1|3028.1|6
1628229710000|2021-08-06 06:01:50|3034.5|3028.5|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|2
1628229720000|2021-08-06 06:02:00|3034.5|3028.5|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|4
1628229730000|2021-08-06 06:02:10|3034.9|3028.9|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|2
1628229740000|2021-08-06 06:02:20|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1628229760000|2021-08-06 06:02:40|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1628229780000|2021-08-06 06:03:00|3034.6|3028.6|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|3
1628229790000|2021-08-06 06:03:10|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1628229800000|2021-08-06 06:03:20|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.8|3028.8|2
1628229810000|2021-08-06 06:03:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628229820000|2021-08-06 06:03:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628229850000|2021-08-06 06:04:10|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1628229860000|2021-08-06 06:04:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628229880000|2021-08-06 06:04:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628229890000|2021-08-06 06:04:50|3033.3|3027.3|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|5
1628229900000|2021-08-06 06:05:00|3033|3027|3033.4|3027.4|3033.6|3027.6|3032.9|3026.9|5
1628229910000|2021-08-06 06:05:10|3032.8|3026.8|3032.6|3026.6|3032.8|3026.8|3032.3|3026.3|5
1628229920000|2021-08-06 06:05:20|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1628229940000|2021-08-06 06:05:40|3032.8|3026.8|3032.8|3026.8|3033.1|3027.1|3032.8|3026.8|5
1628229950000|2021-08-06 06:05:50|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|2
1628229960000|2021-08-06 06:06:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1628229970000|2021-08-06 06:06:10|3032.8|3026.8|3033.5|3027.5|3033.6|3027.6|3032.8|3026.8|6
1628229980000|2021-08-06 06:06:20|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1628230000000|2021-08-06 06:06:40|3033.3|3027.3|3033.3|3027.3|3033.4|3027.4|3033.3|3027.3|3
1628230010000|2021-08-06 06:06:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628230020000|2021-08-06 06:07:00|3033|3027|3033|3027|3033|3027|3032.8|3026.8|3
1628230040000|2021-08-06 06:07:20|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628230050000|2021-08-06 06:07:30|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|5
1628230060000|2021-08-06 06:07:40|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628230070000|2021-08-06 06:07:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|6
1628230080000|2021-08-06 06:08:00|3033|3027|3033|3027|3033|3027|3032.8|3026.8|3
1628230090000|2021-08-06 06:08:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628230110000|2021-08-06 06:08:30|3033|3027|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|4
1628230120000|2021-08-06 06:08:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628230150000|2021-08-06 06:09:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628230160000|2021-08-06 06:09:20|3032|3026|3031.5|3025.5|3032|3026|3031.3|3025.3|7
1628230170000|2021-08-06 06:09:30|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628230180000|2021-08-06 06:09:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628230190000|2021-08-06 06:09:50|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1628230200000|2021-08-06 06:10:00|3032|3026|3032|3026|3032.1|3026.1|3032|3026|3
1628230210000|2021-08-06 06:10:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628230220000|2021-08-06 06:10:20|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1628230270000|2021-08-06 06:11:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628230300000|2021-08-06 06:11:40|3032|3026|3032|3026|3032|3026|3031.8|3025.8|3
1628230310000|2021-08-06 06:11:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1628230320000|2021-08-06 06:12:00|3032|3026|3032|3026|3032.3|3026.3|3032|3026|5
1628230330000|2021-08-06 06:12:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628230340000|2021-08-06 06:12:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1628230360000|2021-08-06 06:12:40|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|2
1628230370000|2021-08-06 06:12:50|3033.3|3027.3|3033.5|3027.5|3034.3|3028.3|3033.3|3027.3|9
1628230380000|2021-08-06 06:13:00|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.5|3027.5|7
1628230390000|2021-08-06 06:13:10|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|3
1628230400000|2021-08-06 06:13:20|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628230420000|2021-08-06 06:13:40|3032.6|3026.6|3033|3027|3033|3027|3032.6|3026.6|4
1628230430000|2021-08-06 06:13:50|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|5
1628230440000|2021-08-06 06:14:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628230450000|2021-08-06 06:14:10|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628230460000|2021-08-06 06:14:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|4
1628230470000|2021-08-06 06:14:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1628230480000|2021-08-06 06:14:40|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|7
1628230500000|2021-08-06 06:15:00|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1628230520000|2021-08-06 06:15:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628230570000|2021-08-06 06:16:10|3034|3028|3034|3028|3034.3|3028.3|3034|3028|3
1628230590000|2021-08-06 06:16:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1628230600000|2021-08-06 06:16:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1628230620000|2021-08-06 06:17:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628230630000|2021-08-06 06:17:10|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1628230650000|2021-08-06 06:17:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|3
1628230660000|2021-08-06 06:17:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628230690000|2021-08-06 06:18:10|3032.6|3026.6|3032.8|3026.8|3033|3027|3032.6|3026.6|3
1628230700000|2021-08-06 06:18:20|3033|3027|3033|3027|3033.5|3027.5|3033|3027|5
1628230730000|2021-08-06 06:18:50|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|2
1628230740000|2021-08-06 06:19:00|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|3
1628230750000|2021-08-06 06:19:10|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1628230770000|2021-08-06 06:19:30|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|4
1628230780000|2021-08-06 06:19:40|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1628230790000|2021-08-06 06:19:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1628230810000|2021-08-06 06:20:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628230840000|2021-08-06 06:20:40|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|4
1628230850000|2021-08-06 06:20:50|3029.8|3023.8|3029.9|3023.9|3030.3|3024.3|3029.8|3023.8|3
1628230860000|2021-08-06 06:21:00|3030.1|3024.1|3030.5|3024.5|3031|3025|3030.1|3024.1|10
1628230870000|2021-08-06 06:21:10|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|3
1628230880000|2021-08-06 06:21:20|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|5
1628230890000|2021-08-06 06:21:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628230900000|2021-08-06 06:21:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628230920000|2021-08-06 06:22:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628230930000|2021-08-06 06:22:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628230990000|2021-08-06 06:23:10|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|3
1628231000000|2021-08-06 06:23:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628231010000|2021-08-06 06:23:30|3032.5|3026.5|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|6
1628231020000|2021-08-06 06:23:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1628231030000|2021-08-06 06:23:50|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1628231050000|2021-08-06 06:24:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628231070000|2021-08-06 06:24:30|3030.6|3024.6|3030.1|3024.1|3030.6|3024.6|3030.1|3024.1|4
1628231080000|2021-08-06 06:24:40|3030|3024|3030.3|3024.3|3030.4|3024.4|3030|3024|4
1628231090000|2021-08-06 06:24:50|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1628231100000|2021-08-06 06:25:00|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1628231110000|2021-08-06 06:25:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628231120000|2021-08-06 06:25:20|3030.6|3024.6|3031.1|3025.1|3031.1|3025.1|3030.6|3024.6|2
1628231130000|2021-08-06 06:25:30|3030.9|3024.9|3030.8|3024.8|3031|3025|3030.8|3024.8|4
1628231150000|2021-08-06 06:25:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.8|3024.8|7
1628231160000|2021-08-06 06:26:00|3031.1|3025.1|3031|3025|3031.5|3025.5|3031|3025|3
1628231190000|2021-08-06 06:26:30|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1628231200000|2021-08-06 06:26:40|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|4
1628231210000|2021-08-06 06:26:50|3031.3|3025.3|3029.9|3023.9|3031.3|3025.3|3029.9|3023.9|4
1628231220000|2021-08-06 06:27:00|3029.1|3023.1|3029.8|3023.8|3030.3|3024.3|3028.8|3022.8|6
1628231230000|2021-08-06 06:27:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628231240000|2021-08-06 06:27:20|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|5
1628231250000|2021-08-06 06:27:30|3030.8|3024.8|3030.5|3024.5|3031.8|3025.8|3030.3|3024.3|8
1628231260000|2021-08-06 06:27:40|3031|3025|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|8
1628231270000|2021-08-06 06:27:50|3030.4|3024.4|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1628231280000|2021-08-06 06:28:00|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|5
1628231290000|2021-08-06 06:28:10|3031.9|3025.9|3032|3026|3032|3026|3031.8|3025.8|3
1628231300000|2021-08-06 06:28:20|3031.8|3025.8|3032|3026|3032.3|3026.3|3031.4|3025.4|11
1628231310000|2021-08-06 06:28:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628231320000|2021-08-06 06:28:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1628231330000|2021-08-06 06:28:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1628231340000|2021-08-06 06:29:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628231360000|2021-08-06 06:29:20|3032.8|3026.8|3033|3027|3033|3027|3032.5|3026.5|16
1628231370000|2021-08-06 06:29:30|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.5|3026.5|5
1628231380000|2021-08-06 06:29:40|3033|3027|3031.8|3025.8|3033|3027|3031.8|3025.8|4
1628231390000|2021-08-06 06:29:50|3031.9|3025.9|3032.4|3026.4|3032.4|3026.4|3031.9|3025.9|2
1628231400000|2021-08-06 06:30:00|3032.5|3026.5|3032.1|3026.1|3032.5|3026.5|3032.1|3026.1|4
1628231410000|2021-08-06 06:30:10|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1628231420000|2021-08-06 06:30:20|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628231430000|2021-08-06 06:30:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1628231440000|2021-08-06 06:30:40|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|9
1628231450000|2021-08-06 06:30:50|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|2
1628231460000|2021-08-06 06:31:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628231470000|2021-08-06 06:31:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032|3026|4
1628231480000|2021-08-06 06:31:20|3032.3|3026.3|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|8
1628231490000|2021-08-06 06:31:30|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|2
1628231500000|2021-08-06 06:31:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628231530000|2021-08-06 06:32:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1628231540000|2021-08-06 06:32:20|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|2
1628231550000|2021-08-06 06:32:30|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|8
1628231560000|2021-08-06 06:32:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628231570000|2021-08-06 06:32:50|3032.5|3026.5|3031.8|3025.8|3032.5|3026.5|3031.8|3025.8|3
1628231580000|2021-08-06 06:33:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|5
1628231590000|2021-08-06 06:33:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1628231600000|2021-08-06 06:33:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|4
1628231610000|2021-08-06 06:33:30|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3031.9|3025.9|4
1628231640000|2021-08-06 06:34:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628231670000|2021-08-06 06:34:30|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628231680000|2021-08-06 06:34:40|3032.1|3026.1|3032.8|3026.8|3032.8|3026.8|3032.1|3026.1|2
1628231690000|2021-08-06 06:34:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1628231700000|2021-08-06 06:35:00|3033.3|3027.3|3033|3027|3033.4|3027.4|3033|3027|8
1628231710000|2021-08-06 06:35:10|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628231720000|2021-08-06 06:35:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628231750000|2021-08-06 06:35:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1628231760000|2021-08-06 06:36:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|4
1628231770000|2021-08-06 06:36:10|3033.3|3027.3|3033.8|3027.8|3034.3|3028.3|3033.3|3027.3|10
1628231780000|2021-08-06 06:36:20|3033.6|3027.6|3034.5|3028.5|3034.5|3028.5|3033.6|3027.6|13
1628231790000|2021-08-06 06:36:30|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1628231810000|2021-08-06 06:36:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628231820000|2021-08-06 06:37:00|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628231830000|2021-08-06 06:37:10|3034|3028|3033.5|3027.5|3034|3028|3033.3|3027.3|5
1628231850000|2021-08-06 06:37:30|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1628231860000|2021-08-06 06:37:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1628231880000|2021-08-06 06:38:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628231900000|2021-08-06 06:38:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1628231910000|2021-08-06 06:38:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1628231920000|2021-08-06 06:38:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628231930000|2021-08-06 06:38:50|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1628231950000|2021-08-06 06:39:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628231960000|2021-08-06 06:39:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628231970000|2021-08-06 06:39:30|3033.3|3027.3|3031.5|3025.5|3033.3|3027.3|3031.5|3025.5|6
1628231980000|2021-08-06 06:39:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1628232020000|2021-08-06 06:40:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1628232040000|2021-08-06 06:40:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628232050000|2021-08-06 06:40:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1628232060000|2021-08-06 06:41:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628232080000|2021-08-06 06:41:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1628232120000|2021-08-06 06:42:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628232130000|2021-08-06 06:42:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628232140000|2021-08-06 06:42:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628232170000|2021-08-06 06:42:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1628232180000|2021-08-06 06:43:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1628232190000|2021-08-06 06:43:10|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|5
1628232200000|2021-08-06 06:43:20|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|2
1628232210000|2021-08-06 06:43:30|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1628232230000|2021-08-06 06:43:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1628232250000|2021-08-06 06:44:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1628232280000|2021-08-06 06:44:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628232310000|2021-08-06 06:45:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1628232340000|2021-08-06 06:45:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628232350000|2021-08-06 06:45:50|3032.4|3026.4|3032.5|3026.5|3032.5|3026.5|3032.4|3026.4|2
1628232360000|2021-08-06 06:46:00|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1628232370000|2021-08-06 06:46:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628232380000|2021-08-06 06:46:20|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|3
1628232400000|2021-08-06 06:46:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628232420000|2021-08-06 06:47:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628232430000|2021-08-06 06:47:10|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628232440000|2021-08-06 06:47:20|3033.8|3027.8|3034|3028|3034.3|3028.3|3033.3|3027.3|5
1628232460000|2021-08-06 06:47:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628232470000|2021-08-06 06:47:50|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1628232480000|2021-08-06 06:48:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1628232490000|2021-08-06 06:48:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628232500000|2021-08-06 06:48:20|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|4
1628232510000|2021-08-06 06:48:30|3035|3029|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|5
1628232520000|2021-08-06 06:48:40|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1628232530000|2021-08-06 06:48:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035|3029|3
1628232550000|2021-08-06 06:49:10|3035.8|3029.8|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|4
1628232570000|2021-08-06 06:49:30|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1628232580000|2021-08-06 06:49:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1628232590000|2021-08-06 06:49:50|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628232600000|2021-08-06 06:50:00|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|2
1628232650000|2021-08-06 06:50:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1628232680000|2021-08-06 06:51:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1628232720000|2021-08-06 06:52:00|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|3
1628232730000|2021-08-06 06:52:10|3034.5|3028.5|3035|3029|3035|3029|3034.3|3028.3|7
1628232740000|2021-08-06 06:52:20|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1628232760000|2021-08-06 06:52:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628232770000|2021-08-06 06:52:50|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1628232780000|2021-08-06 06:53:00|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1628232790000|2021-08-06 06:53:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1628232800000|2021-08-06 06:53:20|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|8
1628232810000|2021-08-06 06:53:30|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1628232840000|2021-08-06 06:54:00|3034.5|3028.5|3033.9|3027.9|3034.8|3028.8|3033.9|3027.9|6
1628232910000|2021-08-06 06:55:10|3034.3|3028.3|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|4
1628232920000|2021-08-06 06:55:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628232950000|2021-08-06 06:55:50|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1628232970000|2021-08-06 06:56:10|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3032|3026|3
1628232990000|2021-08-06 06:56:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1628233010000|2021-08-06 06:56:50|3030.9|3024.9|3031.1|3025.1|3031.1|3025.1|3030.9|3024.9|2
1628233020000|2021-08-06 06:57:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628233050000|2021-08-06 06:57:30|3030.6|3024.6|3030.1|3024.1|3030.6|3024.6|3030.1|3024.1|3
1628233060000|2021-08-06 06:57:40|3029.8|3023.8|3029.8|3023.8|3029.9|3023.9|3029.8|3023.8|3
1628233070000|2021-08-06 06:57:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628233080000|2021-08-06 06:58:00|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|2
1628233090000|2021-08-06 06:58:10|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1628233100000|2021-08-06 06:58:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628233120000|2021-08-06 06:58:40|3029.8|3023.8|3030|3024|3030.6|3024.6|3029.8|3023.8|5
1628233140000|2021-08-06 06:59:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628233150000|2021-08-06 06:59:10|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1628233160000|2021-08-06 06:59:20|3029.8|3023.8|3032|3026|3032|3026|3029.8|3023.8|5
1628233170000|2021-08-06 06:59:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1628233180000|2021-08-06 06:59:40|3031.3|3025.3|3031.5|3025.5|3032|3026|3031.3|3025.3|3
1628233190000|2021-08-06 06:59:50|3031.8|3025.8|3030|3024|3031.8|3025.8|3030|3024|6
1628233200000|2021-08-06 07:00:00|3029|3023|3030.5|3024.5|3031.4|3025.4|3029|3023|7
1628233210000|2021-08-06 07:00:10|3030.6|3024.6|3030.5|3024.5|3030.6|3024.6|3030.5|3024.5|2
1628233230000|2021-08-06 07:00:30|3030.3|3024.3|3031.3|3025.3|3031.3|3025.3|3029.8|3023.8|4
1628233240000|2021-08-06 07:00:40|3030.9|3024.9|3031.3|3025.3|3031.3|3025.3|3030.9|3024.9|2
1628233250000|2021-08-06 07:00:50|3030.9|3024.9|3029.5|3023.5|3030.9|3024.9|3028.8|3022.8|4
1628233260000|2021-08-06 07:01:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1628233270000|2021-08-06 07:01:10|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1628233280000|2021-08-06 07:01:20|3031|3025|3031.3|3025.3|3031.5|3025.5|3030.5|3024.5|6
1628233290000|2021-08-06 07:01:30|3031.1|3025.1|3032|3026|3032|3026|3031.1|3025.1|2
1628233310000|2021-08-06 07:01:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628233320000|2021-08-06 07:02:00|3031.4|3025.4|3030|3024|3031.4|3025.4|3030|3024|2
1628233350000|2021-08-06 07:02:30|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1628233380000|2021-08-06 07:03:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1628233390000|2021-08-06 07:03:10|3030|3024|3030.8|3024.8|3031.3|3025.3|3030|3024|4
1628233410000|2021-08-06 07:03:30|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628233430000|2021-08-06 07:03:50|3030.6|3024.6|3030.1|3024.1|3030.6|3024.6|3030.1|3024.1|3
1628233440000|2021-08-06 07:04:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1628233470000|2021-08-06 07:04:30|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1628233480000|2021-08-06 07:04:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1628233490000|2021-08-06 07:04:50|3028.8|3022.8|3028.1|3022.1|3028.8|3022.8|3028.1|3022.1|2
1628233500000|2021-08-06 07:05:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1628233540000|2021-08-06 07:05:40|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.5|3022.5|3
1628233580000|2021-08-06 07:06:20|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1628233600000|2021-08-06 07:06:40|3028.4|3022.4|3027.1|3021.1|3028.4|3022.4|3027.1|3021.1|2
1628233630000|2021-08-06 07:07:10|3026.9|3020.9|3027.3|3021.3|3027.3|3021.3|3026.9|3020.9|2
1628233670000|2021-08-06 07:07:50|3027.5|3021.5|3028.5|3022.5|3028.5|3022.5|3027.5|3021.5|2
1628233680000|2021-08-06 07:08:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628233690000|2021-08-06 07:08:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1628233700000|2021-08-06 07:08:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628233730000|2021-08-06 07:08:50|3028.8|3022.8|3027.9|3021.9|3028.8|3022.8|3027.9|3021.9|2
1628233740000|2021-08-06 07:09:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628233750000|2021-08-06 07:09:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1628233760000|2021-08-06 07:09:20|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628233790000|2021-08-06 07:09:50|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1628233820000|2021-08-06 07:10:20|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628233840000|2021-08-06 07:10:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1628233870000|2021-08-06 07:11:10|3027.3|3021.3|3028.5|3022.5|3028.5|3022.5|3027.3|3021.3|4
1628233890000|2021-08-06 07:11:30|3028.8|3022.8|3029.8|3023.8|3029.8|3023.8|3028.8|3022.8|3
1628233950000|2021-08-06 07:12:30|3029.5|3023.5|3028.4|3022.4|3029.5|3023.5|3028.4|3022.4|2
1628233960000|2021-08-06 07:12:40|3028.1|3022.1|3027.9|3021.9|3028.1|3022.1|3027.9|3021.9|2
1628233970000|2021-08-06 07:12:50|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1628233990000|2021-08-06 07:13:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628234000000|2021-08-06 07:13:20|3027|3021|3026.4|3020.4|3027|3021|3026.4|3020.4|3
1628234010000|2021-08-06 07:13:30|3026.3|3020.3|3026.4|3020.4|3026.4|3020.4|3026.3|3020.3|2
1628234020000|2021-08-06 07:13:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1628234030000|2021-08-06 07:13:50|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|3
1628234040000|2021-08-06 07:14:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628234080000|2021-08-06 07:14:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628234100000|2021-08-06 07:15:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628234130000|2021-08-06 07:15:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628234210000|2021-08-06 07:16:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628234220000|2021-08-06 07:17:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628234260000|2021-08-06 07:17:40|3027.6|3021.6|3027.3|3021.3|3027.6|3021.6|3027.3|3021.3|2
1628234270000|2021-08-06 07:17:50|3027|3021|3025.4|3019.4|3027|3021|3025.4|3019.4|4
1628234280000|2021-08-06 07:18:00|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1628234300000|2021-08-06 07:18:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628234310000|2021-08-06 07:18:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628234340000|2021-08-06 07:19:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628234390000|2021-08-06 07:19:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628234440000|2021-08-06 07:20:40|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1628234450000|2021-08-06 07:20:50|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1628234460000|2021-08-06 07:21:00|3025.6|3019.6|3024.8|3018.8|3025.6|3019.6|3024.8|3018.8|2
1628234480000|2021-08-06 07:21:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1628234540000|2021-08-06 07:22:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628234560000|2021-08-06 07:22:40|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|2
1628234570000|2021-08-06 07:22:50|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1628234580000|2021-08-06 07:23:00|3022.6|3016.6|3021.8|3015.8|3022.6|3016.6|3021.8|3015.8|2
1628234610000|2021-08-06 07:23:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1628234620000|2021-08-06 07:23:40|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020.3|3014.3|6
1628234640000|2021-08-06 07:24:00|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1628234660000|2021-08-06 07:24:20|3021|3015|3022|3016|3022|3016|3021|3015|2
1628234670000|2021-08-06 07:24:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628234680000|2021-08-06 07:24:40|3022.5|3016.5|3020.8|3014.8|3022.5|3016.5|3020.8|3014.8|3
1628234690000|2021-08-06 07:24:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628234740000|2021-08-06 07:25:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1628234790000|2021-08-06 07:26:30|3020.4|3014.4|3021.8|3015.8|3021.8|3015.8|3020.4|3014.4|4
1628234800000|2021-08-06 07:26:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1628234810000|2021-08-06 07:26:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1628234820000|2021-08-06 07:27:00|3022.3|3016.3|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|5
1628234830000|2021-08-06 07:27:10|3023.1|3017.1|3023.6|3017.6|3023.6|3017.6|3023.1|3017.1|2
1628234850000|2021-08-06 07:27:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628234860000|2021-08-06 07:27:40|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|3
1628234890000|2021-08-06 07:28:10|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|3
1628234900000|2021-08-06 07:28:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628234920000|2021-08-06 07:28:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628234970000|2021-08-06 07:29:30|3026.5|3020.5|3025.3|3019.3|3026.5|3020.5|3025.3|3019.3|2
1628234980000|2021-08-06 07:29:40|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1628234990000|2021-08-06 07:29:50|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1628235020000|2021-08-06 07:30:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1628235030000|2021-08-06 07:30:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628235050000|2021-08-06 07:30:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1628235080000|2021-08-06 07:31:20|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|3
1628235110000|2021-08-06 07:31:50|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1628235120000|2021-08-06 07:32:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628235130000|2021-08-06 07:32:10|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1628235140000|2021-08-06 07:32:20|3023|3017|3021.1|3015.1|3023|3017|3020.9|3014.9|6
1628235150000|2021-08-06 07:32:30|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1628235160000|2021-08-06 07:32:40|3020.8|3014.8|3021.1|3015.1|3021.1|3015.1|3020.8|3014.8|2
1628235170000|2021-08-06 07:32:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628235190000|2021-08-06 07:33:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628235200000|2021-08-06 07:33:20|3020.9|3014.9|3021|3015|3021|3015|3020.6|3014.6|4
1628235250000|2021-08-06 07:34:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628235360000|2021-08-06 07:36:00|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1628235370000|2021-08-06 07:36:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628235440000|2021-08-06 07:37:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1628235450000|2021-08-06 07:37:30|3022.3|3016.3|3024.4|3018.4|3024.4|3018.4|3022.3|3016.3|4
1628235460000|2021-08-06 07:37:40|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628235470000|2021-08-06 07:37:50|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1628235520000|2021-08-06 07:38:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1628235550000|2021-08-06 07:39:10|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628235570000|2021-08-06 07:39:30|3023.4|3017.4|3021.8|3015.8|3023.4|3017.4|3021.5|3015.5|4
1628235580000|2021-08-06 07:39:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628235610000|2021-08-06 07:40:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628235620000|2021-08-06 07:40:20|3021|3015|3020.4|3014.4|3021|3015|3020.4|3014.4|3
1628235640000|2021-08-06 07:40:40|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1628235670000|2021-08-06 07:41:10|3020.4|3014.4|3020.5|3014.5|3020.5|3014.5|3020.4|3014.4|2
1628235700000|2021-08-06 07:41:40|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1628235710000|2021-08-06 07:41:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1628235720000|2021-08-06 07:42:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628235750000|2021-08-06 07:42:30|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628235780000|2021-08-06 07:43:00|3021.3|3015.3|3023.5|3017.5|3023.5|3017.5|3021.3|3015.3|5
1628235790000|2021-08-06 07:43:10|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628235860000|2021-08-06 07:44:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628235880000|2021-08-06 07:44:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.4|3017.4|3
1628235990000|2021-08-06 07:46:30|3023.8|3017.8|3024.6|3018.6|3024.6|3018.6|3023.8|3017.8|4
1628236010000|2021-08-06 07:46:50|3024.9|3018.9|3025.5|3019.5|3025.5|3019.5|3024.9|3018.9|2
1628236060000|2021-08-06 07:47:40|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628236080000|2021-08-06 07:48:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628236130000|2021-08-06 07:48:50|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628236140000|2021-08-06 07:49:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628236150000|2021-08-06 07:49:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628236160000|2021-08-06 07:49:20|3027|3021|3026.9|3020.9|3027|3021|3026.9|3020.9|2
1628236220000|2021-08-06 07:50:20|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.6|3020.6|2
1628236240000|2021-08-06 07:50:40|3026.4|3020.4|3027|3021|3027|3021|3026.4|3020.4|3
1628236250000|2021-08-06 07:50:50|3026.6|3020.6|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|2
1628236260000|2021-08-06 07:51:00|3026.4|3020.4|3026.1|3020.1|3027|3021|3026.1|3020.1|6
1628236270000|2021-08-06 07:51:10|3026|3020|3025.8|3019.8|3026|3020|3025.3|3019.3|5
1628236280000|2021-08-06 07:51:20|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|2
1628236300000|2021-08-06 07:51:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628236320000|2021-08-06 07:52:00|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628236340000|2021-08-06 07:52:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628236350000|2021-08-06 07:52:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628236360000|2021-08-06 07:52:40|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.4|3020.4|2
1628236370000|2021-08-06 07:52:50|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628236400000|2021-08-06 07:53:20|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|3
1628236410000|2021-08-06 07:53:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628236420000|2021-08-06 07:53:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628236430000|2021-08-06 07:53:50|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1628236440000|2021-08-06 07:54:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628236530000|2021-08-06 07:55:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628236570000|2021-08-06 07:56:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628236610000|2021-08-06 07:56:50|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628236620000|2021-08-06 07:57:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628236640000|2021-08-06 07:57:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628236650000|2021-08-06 07:57:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628236660000|2021-08-06 07:57:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628236710000|2021-08-06 07:58:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628236730000|2021-08-06 07:58:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628236760000|2021-08-06 07:59:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628236790000|2021-08-06 07:59:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628236800000|2021-08-06 08:00:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628236830000|2021-08-06 08:00:30|3024.5|3018.5|3023.3|3017.3|3024.5|3018.5|3023.3|3017.3|7
1628236840000|2021-08-06 08:00:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1628236850000|2021-08-06 08:00:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1628236860000|2021-08-06 08:01:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628236890000|2021-08-06 08:01:30|3022.3|3016.3|3023.5|3017.5|3023.5|3017.5|3022.3|3016.3|2
1628236900000|2021-08-06 08:01:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628236910000|2021-08-06 08:01:50|3022.9|3016.9|3021.3|3015.3|3022.9|3016.9|3021.3|3015.3|6
1628236920000|2021-08-06 08:02:00|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3020.9|3014.9|4
1628236930000|2021-08-06 08:02:10|3020.9|3014.9|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|2
1628236940000|2021-08-06 08:02:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1628236950000|2021-08-06 08:02:30|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|2
1628236970000|2021-08-06 08:02:50|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|2
1628236990000|2021-08-06 08:03:10|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|2
1628237090000|2021-08-06 08:04:50|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1628237110000|2021-08-06 08:05:10|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|2
1628237160000|2021-08-06 08:06:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628237220000|2021-08-06 08:07:00|3022.8|3016.8|3023.5|3017.5|3024|3018|3022.8|3016.8|3
1628237230000|2021-08-06 08:07:10|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628237250000|2021-08-06 08:07:30|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.1|3017.1|3
1628237270000|2021-08-06 08:07:50|3023.5|3017.5|3023.5|3017.5|3023.6|3017.6|3023.5|3017.5|3
1628237280000|2021-08-06 08:08:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1628237300000|2021-08-06 08:08:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.5|3016.5|3
1628237320000|2021-08-06 08:08:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628237370000|2021-08-06 08:09:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628237400000|2021-08-06 08:10:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628237470000|2021-08-06 08:11:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628237500000|2021-08-06 08:11:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1628237510000|2021-08-06 08:11:50|3022.5|3016.5|3023.4|3017.4|3023.4|3017.4|3022.5|3016.5|3
1628237520000|2021-08-06 08:12:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628237580000|2021-08-06 08:13:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628237590000|2021-08-06 08:13:10|3023.4|3017.4|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1628237600000|2021-08-06 08:13:20|3023.8|3017.8|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|5
1628237610000|2021-08-06 08:13:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|3
1628237650000|2021-08-06 08:14:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628237660000|2021-08-06 08:14:20|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1628237670000|2021-08-06 08:14:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628237680000|2021-08-06 08:14:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628237690000|2021-08-06 08:14:50|3024.3|3018.3|3025.3|3019.3|3025.3|3019.3|3024.3|3018.3|4
1628237700000|2021-08-06 08:15:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|3
1628237710000|2021-08-06 08:15:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1628237720000|2021-08-06 08:15:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628237730000|2021-08-06 08:15:30|3023.8|3017.8|3024|3018|3024|3018|3023.4|3017.4|4
1628237760000|2021-08-06 08:16:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628237780000|2021-08-06 08:16:20|3022.9|3016.9|3021.8|3015.8|3022.9|3016.9|3021.8|3015.8|4
1628237790000|2021-08-06 08:16:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628237810000|2021-08-06 08:16:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628237860000|2021-08-06 08:17:40|3021.5|3015.5|3020.4|3014.4|3021.5|3015.5|3020.4|3014.4|2
1628237880000|2021-08-06 08:18:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628237900000|2021-08-06 08:18:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628237920000|2021-08-06 08:18:40|3019|3013|3018.4|3012.4|3019|3013|3018.4|3012.4|3
1628237930000|2021-08-06 08:18:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628237940000|2021-08-06 08:19:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628237950000|2021-08-06 08:19:10|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|3
1628237960000|2021-08-06 08:19:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628237970000|2021-08-06 08:19:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628238080000|2021-08-06 08:21:20|3019.4|3013.4|3018.1|3012.1|3019.5|3013.5|3018.1|3012.1|10
1628238090000|2021-08-06 08:21:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1628238100000|2021-08-06 08:21:40|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.8|3010.8|3
1628238110000|2021-08-06 08:21:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1628238150000|2021-08-06 08:22:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1628238180000|2021-08-06 08:23:00|3017|3011|3015.8|3009.8|3017|3011|3015.8|3009.8|2
1628238190000|2021-08-06 08:23:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|4
1628238200000|2021-08-06 08:23:20|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1628238220000|2021-08-06 08:23:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1628238240000|2021-08-06 08:24:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1628238250000|2021-08-06 08:24:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1628238260000|2021-08-06 08:24:20|3015.5|3009.5|3014|3008|3015.5|3009.5|3014|3008|2
1628238270000|2021-08-06 08:24:30|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1628238310000|2021-08-06 08:25:10|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1628238360000|2021-08-06 08:26:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1628238370000|2021-08-06 08:26:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1628238380000|2021-08-06 08:26:20|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1628238430000|2021-08-06 08:27:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1628238440000|2021-08-06 08:27:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628238450000|2021-08-06 08:27:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628238480000|2021-08-06 08:28:00|3014.5|3008.5|3015.8|3009.8|3016.3|3010.3|3014.5|3008.5|8
1628238490000|2021-08-06 08:28:10|3016|3010|3017.5|3011.5|3018|3012|3016|3010|3
1628238530000|2021-08-06 08:28:50|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.8|3011.8|2
1628238550000|2021-08-06 08:29:10|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1628238610000|2021-08-06 08:30:10|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628238640000|2021-08-06 08:30:40|3019|3013|3019.8|3013.8|3020|3014|3019|3013|3
1628238650000|2021-08-06 08:30:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1628238660000|2021-08-06 08:31:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1628238670000|2021-08-06 08:31:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628238680000|2021-08-06 08:31:20|3020.5|3014.5|3021.8|3015.8|3022.1|3016.1|3020.5|3014.5|4
1628238700000|2021-08-06 08:31:40|3021.6|3015.6|3020.5|3014.5|3021.6|3015.6|3020.5|3014.5|2
1628238730000|2021-08-06 08:32:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628238740000|2021-08-06 08:32:20|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1628238750000|2021-08-06 08:32:30|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.3|3014.3|3
1628238810000|2021-08-06 08:33:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628238840000|2021-08-06 08:34:00|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1628238860000|2021-08-06 08:34:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628238880000|2021-08-06 08:34:40|3020.3|3014.3|3020.9|3014.9|3020.9|3014.9|3020.3|3014.3|2
1628238890000|2021-08-06 08:34:50|3021.1|3015.1|3020.8|3014.8|3021.1|3015.1|3020.8|3014.8|3
1628238910000|2021-08-06 08:35:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1628238930000|2021-08-06 08:35:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628239020000|2021-08-06 08:37:00|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|2
1628239070000|2021-08-06 08:37:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1628239080000|2021-08-06 08:38:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628239100000|2021-08-06 08:38:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1628239110000|2021-08-06 08:38:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628239150000|2021-08-06 08:39:10|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1628239200000|2021-08-06 08:40:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628239260000|2021-08-06 08:41:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628239370000|2021-08-06 08:42:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628239420000|2021-08-06 08:43:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628239470000|2021-08-06 08:44:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1628239500000|2021-08-06 08:45:00|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1628239560000|2021-08-06 08:46:00|3018.6|3012.6|3017.4|3011.4|3018.6|3012.6|3017.4|3011.4|3
1628239580000|2021-08-06 08:46:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1628239590000|2021-08-06 08:46:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1628239600000|2021-08-06 08:46:40|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1628239650000|2021-08-06 08:47:30|3017.1|3011.1|3016.3|3010.3|3017.1|3011.1|3016.3|3010.3|4
1628239710000|2021-08-06 08:48:30|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628239720000|2021-08-06 08:48:40|3015.3|3009.3|3016.1|3010.1|3016.1|3010.1|3015.3|3009.3|2
1628239760000|2021-08-06 08:49:20|3016|3010|3014.5|3008.5|3016|3010|3014.5|3008.5|2
1628239770000|2021-08-06 08:49:30|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|2
1628239780000|2021-08-06 08:49:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628239860000|2021-08-06 08:51:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628239870000|2021-08-06 08:51:10|3014.8|3008.8|3016|3010|3016.3|3010.3|3014.8|3008.8|3
1628239920000|2021-08-06 08:52:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1628239930000|2021-08-06 08:52:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628239980000|2021-08-06 08:53:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1628239990000|2021-08-06 08:53:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1628240000000|2021-08-06 08:53:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1628240020000|2021-08-06 08:53:40|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1628240040000|2021-08-06 08:54:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1628240050000|2021-08-06 08:54:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1628240090000|2021-08-06 08:54:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1628240190000|2021-08-06 08:56:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1628240280000|2021-08-06 08:58:00|3016|3010|3015.8|3009.8|3016|3010|3015.5|3009.5|4
1628240290000|2021-08-06 08:58:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1628240360000|2021-08-06 08:59:20|3015.4|3009.4|3015|3009|3015.4|3009.4|3015|3009|2
1628240380000|2021-08-06 08:59:40|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|2
1628240460000|2021-08-06 09:01:00|3015.8|3009.8|3016|3010|3016.3|3010.3|3015.8|3009.8|3
1628240470000|2021-08-06 09:01:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1628240480000|2021-08-06 09:01:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1628240490000|2021-08-06 09:01:30|3017.3|3011.3|3018.3|3012.3|3018.5|3012.5|3017.3|3011.3|3
1628240500000|2021-08-06 09:01:40|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1628240550000|2021-08-06 09:02:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1628240570000|2021-08-06 09:02:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628240610000|2021-08-06 09:03:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1628240620000|2021-08-06 09:03:40|3018.8|3012.8|3017.1|3011.1|3018.8|3012.8|3017.1|3011.1|2
1628240640000|2021-08-06 09:04:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1628240900000|2021-08-06 09:08:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1628240970000|2021-08-06 09:09:30|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3017.4|3011.4|2
1628240980000|2021-08-06 09:09:40|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1628241030000|2021-08-06 09:10:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628241040000|2021-08-06 09:10:40|3018.3|3012.3|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|2
1628241050000|2021-08-06 09:10:50|3019.5|3013.5|3021.4|3015.4|3021.4|3015.4|3019.5|3013.5|4
1628241060000|2021-08-06 09:11:00|3022|3016|3021.9|3015.9|3022.6|3016.6|3021.9|3015.9|5
1628241070000|2021-08-06 09:11:10|3022.1|3016.1|3022.9|3016.9|3022.9|3016.9|3022.1|3016.1|4
1628241080000|2021-08-06 09:11:20|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022.3|3016.3|2
1628241110000|2021-08-06 09:11:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628241140000|2021-08-06 09:12:20|3022|3016|3021.8|3015.8|3022|3016|3021.5|3015.5|4
1628241200000|2021-08-06 09:13:20|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|2
1628241210000|2021-08-06 09:13:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1628241220000|2021-08-06 09:13:40|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|2
1628241290000|2021-08-06 09:14:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1628241300000|2021-08-06 09:15:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628241310000|2021-08-06 09:15:10|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1628241330000|2021-08-06 09:15:30|3024.5|3018.5|3023.3|3017.3|3024.5|3018.5|3023.3|3017.3|3
1628241350000|2021-08-06 09:15:50|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|2
1628241360000|2021-08-06 09:16:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1628241390000|2021-08-06 09:16:30|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|3
1628241410000|2021-08-06 09:16:50|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1628241420000|2021-08-06 09:17:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628241440000|2021-08-06 09:17:20|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1628241480000|2021-08-06 09:18:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3021.8|3015.8|3
1628241490000|2021-08-06 09:18:10|3022.5|3016.5|3021.3|3015.3|3022.9|3016.9|3021.3|3015.3|4
1628241530000|2021-08-06 09:18:50|3021|3015|3021.4|3015.4|3021.4|3015.4|3021|3015|3
1628241540000|2021-08-06 09:19:00|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|3
1628241550000|2021-08-06 09:19:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628241570000|2021-08-06 09:19:30|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|2
1628241590000|2021-08-06 09:19:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1628241600000|2021-08-06 09:20:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628241640000|2021-08-06 09:20:40|3020|3014|3020|3014|3020|3014|3019.5|3013.5|4
1628241660000|2021-08-06 09:21:00|3020.3|3014.3|3021.8|3015.8|3021.8|3015.8|3020.3|3014.3|3
1628241670000|2021-08-06 09:21:10|3021.5|3015.5|3020.5|3014.5|3021.5|3015.5|3020.5|3014.5|5
1628241700000|2021-08-06 09:21:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628241710000|2021-08-06 09:21:50|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.3|3013.3|3
1628241750000|2021-08-06 09:22:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628241760000|2021-08-06 09:22:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628241790000|2021-08-06 09:23:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628241920000|2021-08-06 09:25:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628241960000|2021-08-06 09:26:00|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1628241970000|2021-08-06 09:26:10|3020.4|3014.4|3020.5|3014.5|3021.1|3015.1|3020.4|3014.4|5
1628242000000|2021-08-06 09:26:40|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1628242010000|2021-08-06 09:26:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628242020000|2021-08-06 09:27:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1628242030000|2021-08-06 09:27:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628242050000|2021-08-06 09:27:30|3020.5|3014.5|3020.9|3014.9|3020.9|3014.9|3020.5|3014.5|2
1628242080000|2021-08-06 09:28:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1628242090000|2021-08-06 09:28:10|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1628242130000|2021-08-06 09:28:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628242140000|2021-08-06 09:29:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1628242190000|2021-08-06 09:29:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628242230000|2021-08-06 09:30:30|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1628242260000|2021-08-06 09:31:00|3020.5|3014.5|3021.4|3015.4|3021.6|3015.6|3020.5|3014.5|4
1628242300000|2021-08-06 09:31:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1628242360000|2021-08-06 09:32:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628242410000|2021-08-06 09:33:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628242420000|2021-08-06 09:33:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1628242460000|2021-08-06 09:34:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628242470000|2021-08-06 09:34:30|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1628242490000|2021-08-06 09:34:50|3023|3017|3023.4|3017.4|3023.6|3017.6|3023|3017|4
1628242500000|2021-08-06 09:35:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628242520000|2021-08-06 09:35:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628242530000|2021-08-06 09:35:30|3024.5|3018.5|3024.9|3018.9|3024.9|3018.9|3024.5|3018.5|3
1628242560000|2021-08-06 09:36:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628242570000|2021-08-06 09:36:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1628242580000|2021-08-06 09:36:20|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|4
1628242630000|2021-08-06 09:37:10|3025.4|3019.4|3024.8|3018.8|3025.4|3019.4|3024.5|3018.5|3
1628242690000|2021-08-06 09:38:10|3025|3019|3024.8|3018.8|3025.1|3019.1|3024.8|3018.8|4
1628242740000|2021-08-06 09:39:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1628242780000|2021-08-06 09:39:40|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1628242800000|2021-08-06 09:40:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1628242850000|2021-08-06 09:40:50|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628242890000|2021-08-06 09:41:30|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1628242920000|2021-08-06 09:42:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1628243050000|2021-08-06 09:44:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628243060000|2021-08-06 09:44:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1628243100000|2021-08-06 09:45:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1628243120000|2021-08-06 09:45:20|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1628243240000|2021-08-06 09:47:20|3023.6|3017.6|3023.1|3017.1|3023.6|3017.6|3023.1|3017.1|2
1628243270000|2021-08-06 09:47:50|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1628243300000|2021-08-06 09:48:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1628243310000|2021-08-06 09:48:30|3023.4|3017.4|3022|3016|3023.4|3017.4|3022|3016|2
1628243340000|2021-08-06 09:49:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628243350000|2021-08-06 09:49:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|4
1628243380000|2021-08-06 09:49:40|3021.4|3015.4|3020.8|3014.8|3021.4|3015.4|3020.8|3014.8|2
1628243400000|2021-08-06 09:50:00|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1628243430000|2021-08-06 09:50:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628243490000|2021-08-06 09:51:30|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1628243500000|2021-08-06 09:51:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628243530000|2021-08-06 09:52:10|3020.6|3014.6|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|6
1628243540000|2021-08-06 09:52:20|3020.3|3014.3|3019|3013|3020.3|3014.3|3019|3013|4
1628243550000|2021-08-06 09:52:30|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1628243720000|2021-08-06 09:55:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1628243730000|2021-08-06 09:55:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628243740000|2021-08-06 09:55:40|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1628243780000|2021-08-06 09:56:20|3019.6|3013.6|3019.3|3013.3|3019.6|3013.6|3019.3|3013.3|2
1628243850000|2021-08-06 09:57:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628243890000|2021-08-06 09:58:10|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1628243920000|2021-08-06 09:58:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628243960000|2021-08-06 09:59:20|3019.1|3013.1|3019.5|3013.5|3019.5|3013.5|3019.1|3013.1|2
1628244000000|2021-08-06 10:00:00|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3019.1|3013.1|2
1628244080000|2021-08-06 10:01:20|3019.4|3013.4|3018.6|3012.6|3019.4|3013.4|3018.3|3012.3|6
1628244130000|2021-08-06 10:02:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1628244150000|2021-08-06 10:02:30|3017.9|3011.9|3017.5|3011.5|3017.9|3011.9|3017.3|3011.3|4
1628244160000|2021-08-06 10:02:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1628244170000|2021-08-06 10:02:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628244210000|2021-08-06 10:03:30|3015.9|3009.9|3015.8|3009.8|3015.9|3009.9|3015.5|3009.5|4
1628244230000|2021-08-06 10:03:50|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|3
1628244260000|2021-08-06 10:04:20|3015.1|3009.1|3014.3|3008.3|3015.1|3009.1|3014.3|3008.3|2
1628244270000|2021-08-06 10:04:30|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1628244280000|2021-08-06 10:04:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1628244290000|2021-08-06 10:04:50|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3014.5|3008.5|3
1628244300000|2021-08-06 10:05:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1628244310000|2021-08-06 10:05:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1628244390000|2021-08-06 10:06:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628244440000|2021-08-06 10:07:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1628244450000|2021-08-06 10:07:30|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1628244460000|2021-08-06 10:07:40|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|4
1628244470000|2021-08-06 10:07:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1628244480000|2021-08-06 10:08:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1628244500000|2021-08-06 10:08:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1628244510000|2021-08-06 10:08:30|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1628244540000|2021-08-06 10:09:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1628244550000|2021-08-06 10:09:10|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|3
1628244570000|2021-08-06 10:09:30|3013.1|3007.1|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|2
1628244580000|2021-08-06 10:09:40|3012.5|3006.5|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|4
1628244590000|2021-08-06 10:09:50|3011.6|3005.6|3010.8|3004.8|3011.6|3005.6|3010.8|3004.8|2
1628244600000|2021-08-06 10:10:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1628244660000|2021-08-06 10:11:00|3010|3004|3010|3004|3010|3004|3009.3|3003.3|5
1628244710000|2021-08-06 10:11:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1628244720000|2021-08-06 10:12:00|3009.4|3003.4|3008.5|3002.5|3009.4|3003.4|3008.3|3002.3|4
1628244730000|2021-08-06 10:12:10|3008.3|3002.3|3007|3001|3008.3|3002.3|3006.3|3000.3|4
1628244740000|2021-08-06 10:12:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628244750000|2021-08-06 10:12:30|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1628244770000|2021-08-06 10:12:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1628244810000|2021-08-06 10:13:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1628244820000|2021-08-06 10:13:40|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1628244830000|2021-08-06 10:13:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1628244840000|2021-08-06 10:14:00|3005.6|2999.6|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|2
1628244850000|2021-08-06 10:14:10|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|5
1628244860000|2021-08-06 10:14:20|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|2
1628244870000|2021-08-06 10:14:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628244880000|2021-08-06 10:14:40|3002.3|2996.3|3004.5|2998.5|3004.5|2998.5|3002.3|2996.3|3
1628244890000|2021-08-06 10:14:50|3004.8|2998.8|3005|2999|3005.8|2999.8|3004.8|2998.8|4
1628244900000|2021-08-06 10:15:00|3004.4|2998.4|3002.8|2996.8|3004.4|2998.4|3002.3|2996.3|6
1628244910000|2021-08-06 10:15:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628244940000|2021-08-06 10:15:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628244950000|2021-08-06 10:15:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1628244960000|2021-08-06 10:16:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628244970000|2021-08-06 10:16:10|3001.5|2995.5|3003|2997|3003|2997|3001.5|2995.5|5
1628245000000|2021-08-06 10:16:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628245030000|2021-08-06 10:17:10|3003.3|2997.3|3004.5|2998.5|3004.5|2998.5|3003.3|2997.3|2
1628245050000|2021-08-06 10:17:30|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3005.3|2999.3|3
1628245080000|2021-08-06 10:18:00|3007.3|3001.3|3007.8|3001.8|3008|3002|3007.3|3001.3|4
1628245090000|2021-08-06 10:18:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1628245110000|2021-08-06 10:18:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628245120000|2021-08-06 10:18:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1628245150000|2021-08-06 10:19:10|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|2
1628245200000|2021-08-06 10:20:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628245210000|2021-08-06 10:20:10|3007.3|3001.3|3006.1|3000.1|3007.3|3001.3|3006.1|3000.1|2
1628245230000|2021-08-06 10:20:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1628245270000|2021-08-06 10:21:10|3006.8|3000.8|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|5
1628245280000|2021-08-06 10:21:20|3005.8|2999.8|3006.1|3000.1|3006.1|3000.1|3005.8|2999.8|2
1628245290000|2021-08-06 10:21:30|3006|3000|3005.4|2999.4|3006|3000|3005.4|2999.4|3
1628245350000|2021-08-06 10:22:30|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1628245360000|2021-08-06 10:22:40|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1628245370000|2021-08-06 10:22:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628245380000|2021-08-06 10:23:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628245390000|2021-08-06 10:23:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1628245400000|2021-08-06 10:23:20|3005.4|2999.4|3005|2999|3005.4|2999.4|3005|2999|2
1628245450000|2021-08-06 10:24:10|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1628245460000|2021-08-06 10:24:20|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1628245480000|2021-08-06 10:24:40|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|3
1628245490000|2021-08-06 10:24:50|3003.8|2997.8|3006.8|3000.8|3006.8|3000.8|3003.8|2997.8|4
1628245530000|2021-08-06 10:25:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1628245540000|2021-08-06 10:25:40|3006.5|3000.5|3005|2999|3006.5|3000.5|3005|2999|2
1628245570000|2021-08-06 10:26:10|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005.1|2999.1|2
1628245580000|2021-08-06 10:26:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1628245590000|2021-08-06 10:26:30|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|4
1628245620000|2021-08-06 10:27:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1628245650000|2021-08-06 10:27:30|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628245660000|2021-08-06 10:27:40|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.4|2999.4|5
1628245670000|2021-08-06 10:27:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1628245680000|2021-08-06 10:28:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628245690000|2021-08-06 10:28:10|3005.5|2999.5|3005|2999|3005.8|2999.8|3005|2999|5
1628245720000|2021-08-06 10:28:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628245730000|2021-08-06 10:28:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628245740000|2021-08-06 10:29:00|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1628245790000|2021-08-06 10:29:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628245820000|2021-08-06 10:30:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1628245830000|2021-08-06 10:30:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628245840000|2021-08-06 10:30:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628245870000|2021-08-06 10:31:10|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1628245900000|2021-08-06 10:31:40|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|2
1628245950000|2021-08-06 10:32:30|3007.8|3001.8|3007.1|3001.1|3007.8|3001.8|3007.1|3001.1|2
1628245970000|2021-08-06 10:32:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628245990000|2021-08-06 10:33:10|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1628246010000|2021-08-06 10:33:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628246030000|2021-08-06 10:33:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628246050000|2021-08-06 10:34:10|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1628246080000|2021-08-06 10:34:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628246100000|2021-08-06 10:35:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628246110000|2021-08-06 10:35:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628246170000|2021-08-06 10:36:10|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1628246230000|2021-08-06 10:37:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628246260000|2021-08-06 10:37:40|3005.8|2999.8|3003.6|2997.6|3005.8|2999.8|3003.6|2997.6|3
1628246280000|2021-08-06 10:38:00|3003.5|2997.5|3001.5|2995.5|3003.5|2997.5|3001.5|2995.5|3
1628246300000|2021-08-06 10:38:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628246310000|2021-08-06 10:38:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|2
1628246350000|2021-08-06 10:39:10|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1628246360000|2021-08-06 10:39:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628246430000|2021-08-06 10:40:30|3002.5|2996.5|3002.8|2996.8|3003|2997|3002.5|2996.5|3
1628246450000|2021-08-06 10:40:50|3003.3|2997.3|3003.9|2997.9|3004.3|2998.3|3003.3|2997.3|7
1628246470000|2021-08-06 10:41:10|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|2
1628246530000|2021-08-06 10:42:10|3004.8|2998.8|3005|2999|3005.1|2999.1|3004.8|2998.8|4
1628246550000|2021-08-06 10:42:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628246590000|2021-08-06 10:43:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|2
1628246620000|2021-08-06 10:43:40|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1628246630000|2021-08-06 10:43:50|3005.1|2999.1|3005.5|2999.5|3005.5|2999.5|3005.1|2999.1|2
1628246650000|2021-08-06 10:44:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628246720000|2021-08-06 10:45:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628246730000|2021-08-06 10:45:30|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1628246740000|2021-08-06 10:45:40|3006|3000|3006.1|3000.1|3006.1|3000.1|3006|3000|2
1628246760000|2021-08-06 10:46:00|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1628246770000|2021-08-06 10:46:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628246810000|2021-08-06 10:46:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1628246830000|2021-08-06 10:47:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1628246840000|2021-08-06 10:47:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628246860000|2021-08-06 10:47:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1628246900000|2021-08-06 10:48:20|3006.9|3000.9|3005.8|2999.8|3006.9|3000.9|3005.8|2999.8|3
1628246950000|2021-08-06 10:49:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1628246970000|2021-08-06 10:49:30|3005.5|2999.5|3007|3001|3007|3001|3005.5|2999.5|3
1628247000000|2021-08-06 10:50:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628247010000|2021-08-06 10:50:10|3007.1|3001.1|3006.8|3000.8|3007.1|3001.1|3006.8|3000.8|2
1628247030000|2021-08-06 10:50:30|3006.5|3000.5|3004.5|2998.5|3006.5|3000.5|3004.5|2998.5|2
1628247060000|2021-08-06 10:51:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1628247080000|2021-08-06 10:51:20|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1628247090000|2021-08-06 10:51:30|3004.8|2998.8|3006.5|3000.5|3006.5|3000.5|3004.8|2998.8|2
1628247120000|2021-08-06 10:52:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628247150000|2021-08-06 10:52:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628247170000|2021-08-06 10:52:50|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.6|3000.6|2
1628247190000|2021-08-06 10:53:10|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628247220000|2021-08-06 10:53:40|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.6|3000.6|2
1628247240000|2021-08-06 10:54:00|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1628247260000|2021-08-06 10:54:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628247270000|2021-08-06 10:54:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1628247290000|2021-08-06 10:54:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628247330000|2021-08-06 10:55:30|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1628247370000|2021-08-06 10:56:10|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1628247380000|2021-08-06 10:56:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1628247410000|2021-08-06 10:56:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628247500000|2021-08-06 10:58:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628247510000|2021-08-06 10:58:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1628247530000|2021-08-06 10:58:50|3004.1|2998.1|3004.3|2998.3|3004.3|2998.3|3004.1|2998.1|2
1628247550000|2021-08-06 10:59:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628247560000|2021-08-06 10:59:20|3004.1|2998.1|3005.3|2999.3|3005.3|2999.3|3004.1|2998.1|2
1628247610000|2021-08-06 11:00:10|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1628247640000|2021-08-06 11:00:40|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1628247650000|2021-08-06 11:00:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628247660000|2021-08-06 11:01:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628247670000|2021-08-06 11:01:10|3005.5|2999.5|3004.5|2998.5|3005.5|2999.5|3004.5|2998.5|2
1628247690000|2021-08-06 11:01:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1628247700000|2021-08-06 11:01:40|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1628247710000|2021-08-06 11:01:50|3004.3|2998.3|3004|2998|3005.3|2999.3|3004|2998|4
1628247730000|2021-08-06 11:02:10|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1628247750000|2021-08-06 11:02:30|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628247780000|2021-08-06 11:03:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628247790000|2021-08-06 11:03:10|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1628247840000|2021-08-06 11:04:00|3003.4|2997.4|3002.8|2996.8|3003.4|2997.4|3002.8|2996.8|2
1628247850000|2021-08-06 11:04:10|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|3
1628247860000|2021-08-06 11:04:20|3002.5|2996.5|3004.3|2998.3|3004.3|2998.3|3002.5|2996.5|2
1628247870000|2021-08-06 11:04:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1628247900000|2021-08-06 11:05:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1628247910000|2021-08-06 11:05:10|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.5|2998.5|2
1628247930000|2021-08-06 11:05:30|3005.4|2999.4|3005.5|2999.5|3005.5|2999.5|3005.4|2999.4|2
1628247950000|2021-08-06 11:05:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1628247960000|2021-08-06 11:06:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628247990000|2021-08-06 11:06:30|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1628248000000|2021-08-06 11:06:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628248050000|2021-08-06 11:07:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628248070000|2021-08-06 11:07:50|3006.3|3000.3|3006.4|3000.4|3006.4|3000.4|3006.3|3000.3|2
1628248080000|2021-08-06 11:08:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.6|3000.6|3
1628248090000|2021-08-06 11:08:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1628248100000|2021-08-06 11:08:20|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|3
1628248110000|2021-08-06 11:08:30|3007|3001|3006.5|3000.5|3007|3001|3006.3|3000.3|5
1628248150000|2021-08-06 11:09:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1628248160000|2021-08-06 11:09:20|3006.6|3000.6|3006.8|3000.8|3007|3001|3006.6|3000.6|4
1628248180000|2021-08-06 11:09:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1628248190000|2021-08-06 11:09:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1628248200000|2021-08-06 11:10:00|3006.5|3000.5|3006.8|3000.8|3007|3001|3006.5|3000.5|5
1628248210000|2021-08-06 11:10:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628248230000|2021-08-06 11:10:30|3006.5|3000.5|3007.4|3001.4|3007.4|3001.4|3006.5|3000.5|2
1628248250000|2021-08-06 11:10:50|3006.9|3000.9|3004.3|2998.3|3006.9|3000.9|3004.3|2998.3|4
1628248260000|2021-08-06 11:11:00|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|5
1628248290000|2021-08-06 11:11:30|3005.8|2999.8|3006.1|3000.1|3006.1|3000.1|3005.8|2999.8|2
1628248300000|2021-08-06 11:11:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1628248310000|2021-08-06 11:11:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628248320000|2021-08-06 11:12:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1628248330000|2021-08-06 11:12:10|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1628248340000|2021-08-06 11:12:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628248350000|2021-08-06 11:12:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628248360000|2021-08-06 11:12:40|3006.6|3000.6|3006.8|3000.8|3007.1|3001.1|3006.6|3000.6|3
1628248370000|2021-08-06 11:12:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1628248400000|2021-08-06 11:13:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1628248410000|2021-08-06 11:13:30|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628248420000|2021-08-06 11:13:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1628248450000|2021-08-06 11:14:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628248460000|2021-08-06 11:14:20|3007|3001|3007.1|3001.1|3007.5|3001.5|3007|3001|3
1628248470000|2021-08-06 11:14:30|3008.1|3002.1|3007|3001|3008.1|3002.1|3007|3001|2
1628248610000|2021-08-06 11:16:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628248620000|2021-08-06 11:17:00|3006.5|3000.5|3004.8|2998.8|3006.5|3000.5|3004.3|2998.3|6
1628248640000|2021-08-06 11:17:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628248670000|2021-08-06 11:17:50|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1628248680000|2021-08-06 11:18:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628248690000|2021-08-06 11:18:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628248710000|2021-08-06 11:18:30|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628248730000|2021-08-06 11:18:50|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|2
1628248740000|2021-08-06 11:19:00|3002.3|2996.3|3003.8|2997.8|3003.8|2997.8|3002.3|2996.3|3
1628248760000|2021-08-06 11:19:20|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628248780000|2021-08-06 11:19:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628248790000|2021-08-06 11:19:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628248810000|2021-08-06 11:20:10|3002.8|2996.8|3001.5|2995.5|3002.8|2996.8|3000.8|2994.8|7
1628248820000|2021-08-06 11:20:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628248840000|2021-08-06 11:20:40|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.1|2993.1|4
1628248860000|2021-08-06 11:21:00|2999.1|2993.1|2999|2993|2999.1|2993.1|2998.9|2992.9|3
1628248880000|2021-08-06 11:21:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628248890000|2021-08-06 11:21:30|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|3
1628248900000|2021-08-06 11:21:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628248910000|2021-08-06 11:21:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628248930000|2021-08-06 11:22:10|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1628248940000|2021-08-06 11:22:20|3000.6|2994.6|3001.5|2995.5|3001.5|2995.5|3000.6|2994.6|5
1628248950000|2021-08-06 11:22:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628248960000|2021-08-06 11:22:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1628248970000|2021-08-06 11:22:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628248980000|2021-08-06 11:23:00|3001.3|2995.3|3002.6|2996.6|3002.6|2996.6|3001.3|2995.3|4
1628248990000|2021-08-06 11:23:10|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1628249010000|2021-08-06 11:23:30|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1628249050000|2021-08-06 11:24:10|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1628249060000|2021-08-06 11:24:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002|2996|6
1628249070000|2021-08-06 11:24:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|2
1628249080000|2021-08-06 11:24:40|3002.3|2996.3|3003.1|2997.1|3003.8|2997.8|3002.3|2996.3|5
1628249090000|2021-08-06 11:24:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628249100000|2021-08-06 11:25:00|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003.1|2997.1|2
1628249110000|2021-08-06 11:25:10|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|5
1628249120000|2021-08-06 11:25:20|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628249130000|2021-08-06 11:25:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1628249180000|2021-08-06 11:26:20|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|2
1628249190000|2021-08-06 11:26:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628249210000|2021-08-06 11:26:50|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1628249220000|2021-08-06 11:27:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628249230000|2021-08-06 11:27:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1628249250000|2021-08-06 11:27:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1628249260000|2021-08-06 11:27:40|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|3
1628249270000|2021-08-06 11:27:50|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1628249280000|2021-08-06 11:28:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1628249320000|2021-08-06 11:28:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628249330000|2021-08-06 11:28:50|3003.8|2997.8|3004.1|2998.1|3004.1|2998.1|3003.8|2997.8|3
1628249340000|2021-08-06 11:29:00|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1628249370000|2021-08-06 11:29:30|3003.9|2997.9|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1628249380000|2021-08-06 11:29:40|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628249390000|2021-08-06 11:29:50|3004.4|2998.4|3005.3|2999.3|3005.3|2999.3|3004.4|2998.4|2
1628249410000|2021-08-06 11:30:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628249420000|2021-08-06 11:30:20|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1628249430000|2021-08-06 11:30:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1628249440000|2021-08-06 11:30:40|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3005.9|2999.9|3
1628249460000|2021-08-06 11:31:00|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.6|3000.6|5
1628249470000|2021-08-06 11:31:10|3007|3001|3007.4|3001.4|3007.4|3001.4|3007|3001|4
1628249490000|2021-08-06 11:31:30|3007.3|3001.3|3006.6|3000.6|3007.3|3001.3|3006.6|3000.6|3
1628249500000|2021-08-06 11:31:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1628249510000|2021-08-06 11:31:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628249530000|2021-08-06 11:32:10|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|2
1628249540000|2021-08-06 11:32:20|3006.8|3000.8|3007.3|3001.3|3007.5|3001.5|3006.8|3000.8|4
1628249560000|2021-08-06 11:32:40|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|3
1628249580000|2021-08-06 11:33:00|3006.9|3000.9|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|2
1628249600000|2021-08-06 11:33:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1628249620000|2021-08-06 11:33:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1628249640000|2021-08-06 11:34:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|4
1628249660000|2021-08-06 11:34:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1628249680000|2021-08-06 11:34:40|3006.8|3000.8|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|4
1628249690000|2021-08-06 11:34:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628249700000|2021-08-06 11:35:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1628249710000|2021-08-06 11:35:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1628249720000|2021-08-06 11:35:20|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.6|3000.6|2
1628249750000|2021-08-06 11:35:50|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.6|3000.6|2
1628249800000|2021-08-06 11:36:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1628249870000|2021-08-06 11:37:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1628249880000|2021-08-06 11:38:00|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|5
1628249910000|2021-08-06 11:38:30|3007.1|3001.1|3007|3001|3007.3|3001.3|3007|3001|3
1628249930000|2021-08-06 11:38:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628249940000|2021-08-06 11:39:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|4
1628249970000|2021-08-06 11:39:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628249980000|2021-08-06 11:39:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1628249990000|2021-08-06 11:39:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628250000000|2021-08-06 11:40:00|3007.4|3001.4|3007|3001|3007.4|3001.4|3007|3001|3
1628250020000|2021-08-06 11:40:20|3007.3|3001.3|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|2
1628250040000|2021-08-06 11:40:40|3006.4|3000.4|3006.3|3000.3|3006.6|3000.6|3006.3|3000.3|4
1628250080000|2021-08-06 11:41:20|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|4
1628250120000|2021-08-06 11:42:00|3005.8|2999.8|3006.9|3000.9|3007.1|3001.1|3005.8|2999.8|8
1628250130000|2021-08-06 11:42:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1628250150000|2021-08-06 11:42:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628250160000|2021-08-06 11:42:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628250180000|2021-08-06 11:43:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1628250220000|2021-08-06 11:43:40|3005.8|2999.8|3005.6|2999.6|3005.8|2999.8|3005.6|2999.6|2
1628250250000|2021-08-06 11:44:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628250280000|2021-08-06 11:44:40|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628250300000|2021-08-06 11:45:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628250330000|2021-08-06 11:45:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|4
1628250350000|2021-08-06 11:45:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1628250370000|2021-08-06 11:46:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628250400000|2021-08-06 11:46:40|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|2
1628250420000|2021-08-06 11:47:00|3008.3|3002.3|3011|3005|3011.3|3005.3|3008.3|3002.3|5
1628250430000|2021-08-06 11:47:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1628250440000|2021-08-06 11:47:20|3010.8|3004.8|3009.6|3003.6|3011.3|3005.3|3009.6|3003.6|8
1628250450000|2021-08-06 11:47:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1628250470000|2021-08-06 11:47:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1628250510000|2021-08-06 11:48:30|3010.1|3004.1|3012.4|3006.4|3012.4|3006.4|3010.1|3004.1|2
1628250520000|2021-08-06 11:48:40|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1628250530000|2021-08-06 11:48:50|3012|3006|3012.1|3006.1|3012.1|3006.1|3012|3006|2
1628250540000|2021-08-06 11:49:00|3012.4|3006.4|3013.3|3007.3|3013.3|3007.3|3012.4|3006.4|4
1628250550000|2021-08-06 11:49:10|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|3
1628250560000|2021-08-06 11:49:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1628250570000|2021-08-06 11:49:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628250580000|2021-08-06 11:49:40|3013.8|3007.8|3014|3008|3014|3008|3013.5|3007.5|6
1628250590000|2021-08-06 11:49:50|3014.1|3008.1|3013.8|3007.8|3014.1|3008.1|3013.8|3007.8|5
1628250600000|2021-08-06 11:50:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1628250620000|2021-08-06 11:50:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|6
1628250640000|2021-08-06 11:50:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1628250650000|2021-08-06 11:50:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1628250660000|2021-08-06 11:51:00|3014|3008|3013.8|3007.8|3014|3008|3013.6|3007.6|5
1628250670000|2021-08-06 11:51:10|3014|3008|3016.4|3010.4|3016.4|3010.4|3014|3008|3
1628250680000|2021-08-06 11:51:20|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1628250690000|2021-08-06 11:51:30|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1628250700000|2021-08-06 11:51:40|3015.5|3009.5|3014.4|3008.4|3015.5|3009.5|3014.4|3008.4|3
1628250710000|2021-08-06 11:51:50|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.8|3007.8|5
1628250720000|2021-08-06 11:52:00|3014|3008|3012.8|3006.8|3014.1|3008.1|3012.3|3006.3|10
1628250730000|2021-08-06 11:52:10|3013.1|3007.1|3012.4|3006.4|3013.5|3007.5|3012.4|3006.4|3
1628250740000|2021-08-06 11:52:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1628250750000|2021-08-06 11:52:30|3011.8|3005.8|3012|3006|3012.6|3006.6|3011.8|3005.8|4
1628250760000|2021-08-06 11:52:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1628250770000|2021-08-06 11:52:50|3011.9|3005.9|3012|3006|3012|3006|3011.9|3005.9|2
1628250790000|2021-08-06 11:53:10|3011.9|3005.9|3011.5|3005.5|3011.9|3005.9|3011.5|3005.5|2
1628250800000|2021-08-06 11:53:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|3
1628250820000|2021-08-06 11:53:40|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1628250830000|2021-08-06 11:53:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012|3006|10
1628250840000|2021-08-06 11:54:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1628250850000|2021-08-06 11:54:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1628250870000|2021-08-06 11:54:30|3012.8|3006.8|3012.5|3006.5|3012.9|3006.9|3012.5|3006.5|4
1628250880000|2021-08-06 11:54:40|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1628250890000|2021-08-06 11:54:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.4|3007.4|3
1628250900000|2021-08-06 11:55:00|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|2
1628250910000|2021-08-06 11:55:10|3013.3|3007.3|3013.6|3007.6|3014.1|3008.1|3013.3|3007.3|5
1628250920000|2021-08-06 11:55:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1628250930000|2021-08-06 11:55:30|3013.4|3007.4|3012.8|3006.8|3013.4|3007.4|3012.8|3006.8|2
1628250950000|2021-08-06 11:55:50|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1628250960000|2021-08-06 11:56:00|3012.9|3006.9|3013.5|3007.5|3013.5|3007.5|3012.9|3006.9|2
1628250970000|2021-08-06 11:56:10|3013.8|3007.8|3015.9|3009.9|3015.9|3009.9|3013.8|3007.8|2
1628250980000|2021-08-06 11:56:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628250990000|2021-08-06 11:56:30|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1628251010000|2021-08-06 11:56:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1628251020000|2021-08-06 11:57:00|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1628251060000|2021-08-06 11:57:40|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|2
1628251070000|2021-08-06 11:57:50|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|3
1628251080000|2021-08-06 11:58:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1628251090000|2021-08-06 11:58:10|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|4
1628251110000|2021-08-06 11:58:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1628251140000|2021-08-06 11:59:00|3016|3010|3014.8|3008.8|3016|3010|3014.8|3008.8|3
1628251160000|2021-08-06 11:59:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1628251190000|2021-08-06 11:59:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628251200000|2021-08-06 12:00:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1628251210000|2021-08-06 12:00:10|3014.3|3008.3|3012.5|3006.5|3014.3|3008.3|3012.3|3006.3|6
1628251220000|2021-08-06 12:00:20|3012.4|3006.4|3012.5|3006.5|3012.5|3006.5|3012.1|3006.1|3
1628251230000|2021-08-06 12:00:30|3012.3|3006.3|3015|3009|3015|3009|3012.3|3006.3|4
1628251240000|2021-08-06 12:00:40|3015.3|3009.3|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|5
1628251260000|2021-08-06 12:01:00|3014.9|3008.9|3013.9|3007.9|3014.9|3008.9|3013.9|3007.9|4
1628251290000|2021-08-06 12:01:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1628251300000|2021-08-06 12:01:40|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1628251320000|2021-08-06 12:02:00|3013.9|3007.9|3015|3009|3015|3009|3013.9|3007.9|4
1628251330000|2021-08-06 12:02:10|3014.8|3008.8|3017|3011|3017.1|3011.1|3014.8|3008.8|8
1628251340000|2021-08-06 12:02:20|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.5|3010.5|3
1628251350000|2021-08-06 12:02:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1628251360000|2021-08-06 12:02:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1628251410000|2021-08-06 12:03:30|3016.5|3010.5|3016.4|3010.4|3016.5|3010.5|3016.4|3010.4|2
1628251430000|2021-08-06 12:03:50|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|3
1628251480000|2021-08-06 12:04:40|3015.4|3009.4|3013.8|3007.8|3015.4|3009.4|3013.8|3007.8|3
1628251500000|2021-08-06 12:05:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1628251510000|2021-08-06 12:05:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1628251520000|2021-08-06 12:05:20|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1628251530000|2021-08-06 12:05:30|3013.5|3007.5|3011.6|3005.6|3013.5|3007.5|3011.6|3005.6|10
1628251540000|2021-08-06 12:05:40|3011.1|3005.1|3011.5|3005.5|3011.5|3005.5|3011.1|3005.1|3
1628251550000|2021-08-06 12:05:50|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1628251560000|2021-08-06 12:06:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|5
1628251570000|2021-08-06 12:06:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1628251590000|2021-08-06 12:06:30|3011|3005|3012|3006|3012|3006|3010.5|3004.5|4
1628251600000|2021-08-06 12:06:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|7
1628251610000|2021-08-06 12:06:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1628251620000|2021-08-06 12:07:00|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1628251630000|2021-08-06 12:07:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.9|3004.9|4
1628251650000|2021-08-06 12:07:30|3011.3|3005.3|3010.1|3004.1|3012|3006|3010.1|3004.1|11
1628251730000|2021-08-06 12:08:50|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|2
1628251740000|2021-08-06 12:09:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|4
1628251760000|2021-08-06 12:09:20|3010|3004|3009.6|3003.6|3010|3004|3009.6|3003.6|3
1628251770000|2021-08-06 12:09:30|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1628251780000|2021-08-06 12:09:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1628251790000|2021-08-06 12:09:50|3009.6|3003.6|3011.3|3005.3|3011.3|3005.3|3009.6|3003.6|6
1628251800000|2021-08-06 12:10:00|3011.1|3005.1|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|8
1628251810000|2021-08-06 12:10:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628251820000|2021-08-06 12:10:20|3010|3004|3009.8|3003.8|3010.1|3004.1|3009.3|3003.3|5
1628251830000|2021-08-06 12:10:30|3010.1|3004.1|3009.6|3003.6|3010.1|3004.1|3009.6|3003.6|3
1628251870000|2021-08-06 12:11:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1628251880000|2021-08-06 12:11:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1628251900000|2021-08-06 12:11:40|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.5|3001.5|2
1628251920000|2021-08-06 12:12:00|3007.4|3001.4|3007|3001|3007.4|3001.4|3007|3001|2
1628251940000|2021-08-06 12:12:20|3007.5|3001.5|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|4
1628251950000|2021-08-06 12:12:30|3006.6|3000.6|3006|3000|3006.6|3000.6|3005.8|2999.8|4
1628251960000|2021-08-06 12:12:40|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|3
1628251970000|2021-08-06 12:12:50|3006.6|3000.6|3007.4|3001.4|3007.4|3001.4|3006.6|3000.6|2
1628251980000|2021-08-06 12:13:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628252000000|2021-08-06 12:13:20|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1628252020000|2021-08-06 12:13:40|3007.1|3001.1|3006.1|3000.1|3007.1|3001.1|3006.1|3000.1|5
1628252030000|2021-08-06 12:13:50|3005.8|2999.8|3006.4|3000.4|3006.4|3000.4|3005.6|2999.6|5
1628252060000|2021-08-06 12:14:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1628252070000|2021-08-06 12:14:30|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1628252080000|2021-08-06 12:14:40|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|2
1628252090000|2021-08-06 12:14:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628252110000|2021-08-06 12:15:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1628252120000|2021-08-06 12:15:20|3005.3|2999.3|3005.9|2999.9|3006.8|3000.8|3005.3|2999.3|4
1628252130000|2021-08-06 12:15:30|3005.6|2999.6|3004.9|2998.9|3005.6|2999.6|3004.9|2998.9|3
1628252150000|2021-08-06 12:15:50|3005|2999|3005.4|2999.4|3005.4|2999.4|3005|2999|2
1628252160000|2021-08-06 12:16:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3004.9|2998.9|5
1628252190000|2021-08-06 12:16:30|3005|2999|3003.8|2997.8|3005|2999|3003.8|2997.8|5
1628252210000|2021-08-06 12:16:50|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1628252220000|2021-08-06 12:17:00|3003.6|2997.6|3003.5|2997.5|3003.6|2997.6|3003.5|2997.5|2
1628252230000|2021-08-06 12:17:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628252240000|2021-08-06 12:17:20|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|3
1628252250000|2021-08-06 12:17:30|3001.6|2995.6|3001.6|2995.6|3002|2996|3001.6|2995.6|4
1628252260000|2021-08-06 12:17:40|3001|2995|3002.5|2996.5|3002.5|2996.5|3001|2995|7
1628252270000|2021-08-06 12:17:50|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1628252290000|2021-08-06 12:18:10|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|2
1628252300000|2021-08-06 12:18:20|3003.9|2997.9|3003.8|2997.8|3004|2998|3003.5|2997.5|5
1628252310000|2021-08-06 12:18:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628252320000|2021-08-06 12:18:40|3004.5|2998.5|3003.5|2997.5|3005|2999|3003.5|2997.5|8
1628252330000|2021-08-06 12:18:50|3003.3|2997.3|3003.5|2997.5|3003.9|2997.9|3003.3|2997.3|6
1628252340000|2021-08-06 12:19:00|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1628252350000|2021-08-06 12:19:10|3003.6|2997.6|3004.3|2998.3|3004.3|2998.3|3003.6|2997.6|2
1628252360000|2021-08-06 12:19:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628252370000|2021-08-06 12:19:30|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1628252380000|2021-08-06 12:19:40|3004.1|2998.1|3003.1|2997.1|3004.1|2998.1|3002.8|2996.8|6
1628252390000|2021-08-06 12:19:50|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1628252430000|2021-08-06 12:20:30|3003.1|2997.1|3003.8|2997.8|3003.8|2997.8|3003.1|2997.1|2
1628252440000|2021-08-06 12:20:40|3003.6|2997.6|3003.4|2997.4|3003.6|2997.6|3003.4|2997.4|2
1628252450000|2021-08-06 12:20:50|3003.1|2997.1|3002.6|2996.6|3003.1|2997.1|3002.6|2996.6|3
1628252470000|2021-08-06 12:21:10|3002.5|2996.5|3000|2994|3002.5|2996.5|3000|2994|9
1628252480000|2021-08-06 12:21:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628252490000|2021-08-06 12:21:30|3000.4|2994.4|3001.5|2995.5|3001.5|2995.5|3000.4|2994.4|3
1628252500000|2021-08-06 12:21:40|3001.3|2995.3|3000.4|2994.4|3001.3|2995.3|3000.4|2994.4|3
1628252510000|2021-08-06 12:21:50|3000.9|2994.9|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1628252520000|2021-08-06 12:22:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1628252540000|2021-08-06 12:22:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1628252560000|2021-08-06 12:22:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628252590000|2021-08-06 12:23:10|2999.1|2993.1|2999.6|2993.6|2999.6|2993.6|2999.1|2993.1|2
1628252600000|2021-08-06 12:23:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1628252610000|2021-08-06 12:23:30|2999.6|2993.6|3000.6|2994.6|3000.9|2994.9|2999.6|2993.6|5
1628252630000|2021-08-06 12:23:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1628252640000|2021-08-06 12:24:00|3000.3|2994.3|3000.6|2994.6|3000.6|2994.6|3000.3|2994.3|3
1628252650000|2021-08-06 12:24:10|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|2
1628252670000|2021-08-06 12:24:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628252690000|2021-08-06 12:24:50|3002.1|2996.1|3002.4|2996.4|3002.9|2996.9|3002.1|2996.1|4
1628252710000|2021-08-06 12:25:10|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1628252720000|2021-08-06 12:25:20|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1628252740000|2021-08-06 12:25:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1628252750000|2021-08-06 12:25:50|3001|2995|3001|2995|3001|2995|3000.3|2994.3|3
1628252760000|2021-08-06 12:26:00|3000.8|2994.8|3003.3|2997.3|3003.3|2997.3|3000.8|2994.8|4
1628252770000|2021-08-06 12:26:10|3003.4|2997.4|3003.5|2997.5|3003.6|2997.6|3003.4|2997.4|3
1628252790000|2021-08-06 12:26:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628252810000|2021-08-06 12:26:50|3002.5|2996.5|3000.3|2994.3|3002.5|2996.5|2999.4|2993.4|5
1628252820000|2021-08-06 12:27:00|3000|2994|2999.5|2993.5|3000|2994|2999.3|2993.3|6
1628252830000|2021-08-06 12:27:10|2999|2993|2999|2993|2999.5|2993.5|2999|2993|4
1628252840000|2021-08-06 12:27:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628252850000|2021-08-06 12:27:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628252870000|2021-08-06 12:27:50|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|2
1628252880000|2021-08-06 12:28:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.4|2993.4|6
1628252890000|2021-08-06 12:28:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628252900000|2021-08-06 12:28:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.8|2992.8|5
1628252910000|2021-08-06 12:28:30|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.9|2992.9|6
1628252920000|2021-08-06 12:28:40|2999.5|2993.5|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1628252930000|2021-08-06 12:28:50|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1628252940000|2021-08-06 12:29:00|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1628252950000|2021-08-06 12:29:10|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1628252960000|2021-08-06 12:29:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628252970000|2021-08-06 12:29:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628252980000|2021-08-06 12:29:40|2999|2993|2999.6|2993.6|2999.6|2993.6|2999|2993|2
1628252990000|2021-08-06 12:29:50|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1628253000000|2021-08-06 12:30:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628253020000|2021-08-06 12:30:20|3001.3|2995.3|2999.5|2993.5|3001.3|2995.3|2999.5|2993.5|5
1628253030000|2021-08-06 12:30:30|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|4
1628253040000|2021-08-06 12:30:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628253050000|2021-08-06 12:30:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|6
1628253060000|2021-08-06 12:31:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1628253070000|2021-08-06 12:31:10|3001.3|2995.3|3003.1|2997.1|3003.1|2997.1|3001.3|2995.3|2
1628253080000|2021-08-06 12:31:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628253090000|2021-08-06 12:31:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628253100000|2021-08-06 12:31:40|3004.8|2998.8|3006.1|3000.1|3007|3001|3004.8|2998.8|6
1628253110000|2021-08-06 12:31:50|3006.4|3000.4|3006.9|3000.9|3007.1|3001.1|3006.4|3000.4|4
1628253120000|2021-08-06 12:32:00|3007.1|3001.1|3007.5|3001.5|3008.4|3002.4|3007.1|3001.1|3
1628253130000|2021-08-06 12:32:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1628253150000|2021-08-06 12:32:30|3007.4|3001.4|3007.8|3001.8|3007.8|3001.8|3007|3001|4
1628253160000|2021-08-06 12:32:40|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1628253170000|2021-08-06 12:32:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628253180000|2021-08-06 12:33:00|3009|3003|3008|3002|3009|3003|3007|3001|9
1628253190000|2021-08-06 12:33:10|3007.4|3001.4|3008.6|3002.6|3008.6|3002.6|3007.4|3001.4|3
1628253200000|2021-08-06 12:33:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628253220000|2021-08-06 12:33:40|3008.6|3002.6|3007.9|3001.9|3008.6|3002.6|3007.9|3001.9|3
1628253230000|2021-08-06 12:33:50|3007.8|3001.8|3007.1|3001.1|3007.8|3001.8|3007|3001|4
1628253250000|2021-08-06 12:34:10|3007.5|3001.5|3008.4|3002.4|3008.4|3002.4|3007.5|3001.5|6
1628253260000|2021-08-06 12:34:20|3008.6|3002.6|3008|3002|3009.1|3003.1|3008|3002|6
1628253270000|2021-08-06 12:34:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628253280000|2021-08-06 12:34:40|3007.9|3001.9|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|3
1628253290000|2021-08-06 12:34:50|3007.1|3001.1|3008.5|3002.5|3008.5|3002.5|3007.1|3001.1|5
1628253300000|2021-08-06 12:35:00|3008|3002|3008.8|3002.8|3009.3|3003.3|3008|3002|4
1628253310000|2021-08-06 12:35:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1628253320000|2021-08-06 12:35:20|3008.9|3002.9|3008.3|3002.3|3008.9|3002.9|3008.3|3002.3|3
1628253330000|2021-08-06 12:35:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628253340000|2021-08-06 12:35:40|3007.5|3001.5|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|4
1628253360000|2021-08-06 12:36:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1628253370000|2021-08-06 12:36:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1628253380000|2021-08-06 12:36:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1628253390000|2021-08-06 12:36:30|3007.3|3001.3|3008.3|3002.3|3009|3003|3007.3|3001.3|7
1628253400000|2021-08-06 12:36:40|3008|3002|3008.3|3002.3|3008.5|3002.5|3008|3002|3
1628253410000|2021-08-06 12:36:50|3008|3002|3008.5|3002.5|3008.6|3002.6|3008|3002|6
1628253420000|2021-08-06 12:37:00|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1628253430000|2021-08-06 12:37:10|3009.4|3003.4|3008.8|3002.8|3010.3|3004.3|3008.8|3002.8|9
1628253440000|2021-08-06 12:37:20|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1628253450000|2021-08-06 12:37:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1628253460000|2021-08-06 12:37:40|3010.4|3004.4|3009.8|3003.8|3010.4|3004.4|3009.8|3003.8|2
1628253470000|2021-08-06 12:37:50|3008.9|3002.9|3008.5|3002.5|3008.9|3002.9|3008.4|3002.4|5
1628253480000|2021-08-06 12:38:00|3008.9|3002.9|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|2
1628253490000|2021-08-06 12:38:10|3009.4|3003.4|3010|3004|3010.3|3004.3|3009.4|3003.4|6
1628253500000|2021-08-06 12:38:20|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1628253510000|2021-08-06 12:38:30|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1628253520000|2021-08-06 12:38:40|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|2
1628253530000|2021-08-06 12:38:50|3010.6|3004.6|3011|3005|3011|3005|3010.6|3004.6|3
1628253540000|2021-08-06 12:39:00|3010.9|3004.9|3011|3005|3011|3005|3010.9|3004.9|2
1628253550000|2021-08-06 12:39:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1628253560000|2021-08-06 12:39:20|3011.8|3005.8|3011.1|3005.1|3011.8|3005.8|3011.1|3005.1|5
1628253570000|2021-08-06 12:39:30|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1628253580000|2021-08-06 12:39:40|3011.4|3005.4|3011.9|3005.9|3011.9|3005.9|3011.4|3005.4|3
1628253590000|2021-08-06 12:39:50|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.6|3005.6|5
1628253600000|2021-08-06 12:40:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1628253610000|2021-08-06 12:40:10|3011.8|3005.8|3011|3005|3011.8|3005.8|3010.8|3004.8|4
1628253620000|2021-08-06 12:40:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1628253640000|2021-08-06 12:40:40|3012|3006|3011.5|3005.5|3012|3006|3011.3|3005.3|5
1628253650000|2021-08-06 12:40:50|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|6
1628253660000|2021-08-06 12:41:00|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|5
1628253670000|2021-08-06 12:41:10|3011.1|3005.1|3011|3005|3011.1|3005.1|3011|3005|2
1628253680000|2021-08-06 12:41:20|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|5
1628253690000|2021-08-06 12:41:30|3010|3004|3010.8|3004.8|3011|3005|3009.5|3003.5|7
1628253700000|2021-08-06 12:41:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628253710000|2021-08-06 12:41:50|3010|3004|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|4
1628253720000|2021-08-06 12:42:00|3009.8|3003.8|3010|3004|3010.8|3004.8|3009.8|3003.8|7
1628253730000|2021-08-06 12:42:10|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|4
1628253740000|2021-08-06 12:42:20|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1628253760000|2021-08-06 12:42:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3006.9|3000.9|10
1628253770000|2021-08-06 12:42:50|3008|3002|3007.1|3001.1|3008.3|3002.3|3007|3001|7
1628253790000|2021-08-06 12:43:10|3007.5|3001.5|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|5
1628253800000|2021-08-06 12:43:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1628253810000|2021-08-06 12:43:30|3008.8|3002.8|3007.9|3001.9|3008.8|3002.8|3007.3|3001.3|5
1628253820000|2021-08-06 12:43:40|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1628253830000|2021-08-06 12:43:50|3007.6|3001.6|3006.9|3000.9|3007.6|3001.6|3006.9|3000.9|4
1628253850000|2021-08-06 12:44:10|3006|3000|3005.9|2999.9|3006|3000|3005.9|2999.9|2
1628253860000|2021-08-06 12:44:20|3005.8|2999.8|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|7
1628253870000|2021-08-06 12:44:30|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3003.5|2997.5|7
1628253880000|2021-08-06 12:44:40|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1628253900000|2021-08-06 12:45:00|3004.3|2998.3|3004.6|2998.6|3004.8|2998.8|3004.3|2998.3|4
1628253910000|2021-08-06 12:45:10|3004.4|2998.4|3002.8|2996.8|3004.4|2998.4|3002.5|2996.5|6
1628253920000|2021-08-06 12:45:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628253930000|2021-08-06 12:45:30|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|7
1628253940000|2021-08-06 12:45:40|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|2
1628253950000|2021-08-06 12:45:50|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|5
1628253960000|2021-08-06 12:46:00|3002.4|2996.4|3002.3|2996.3|3002.6|2996.6|3002.3|2996.3|4
1628253970000|2021-08-06 12:46:10|3002.5|2996.5|3002.3|2996.3|3002.6|2996.6|3002.3|2996.3|4
1628253980000|2021-08-06 12:46:20|3002.1|2996.1|3002.3|2996.3|3002.3|2996.3|3002.1|2996.1|2
1628253990000|2021-08-06 12:46:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|6
1628254000000|2021-08-06 12:46:40|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1628254010000|2021-08-06 12:46:50|3002|2996|3000.8|2994.8|3002.3|2996.3|3000.8|2994.8|5
1628254030000|2021-08-06 12:47:10|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1628254040000|2021-08-06 12:47:20|3000.5|2994.5|2998.8|2992.8|3000.6|2994.6|2998.8|2992.8|5
1628254050000|2021-08-06 12:47:30|2998.6|2992.6|2997.5|2991.5|2998.6|2992.6|2996.4|2990.4|7
1628254060000|2021-08-06 12:47:40|2998.3|2992.3|2996.5|2990.5|2998.3|2992.3|2996.5|2990.5|7
1628254070000|2021-08-06 12:47:50|2997|2991|2996|2990|2997.6|2991.6|2996|2990|5
1628254080000|2021-08-06 12:48:00|2995.5|2989.5|2996|2990|2996.8|2990.8|2995.5|2989.5|9
1628254090000|2021-08-06 12:48:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628254100000|2021-08-06 12:48:20|2995.9|2989.9|2992.3|2986.3|2995.9|2989.9|2992.3|2986.3|3
1628254110000|2021-08-06 12:48:30|2991.8|2985.8|2991.5|2985.5|2992.8|2986.8|2991.5|2985.5|9
1628254120000|2021-08-06 12:48:40|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|5
1628254130000|2021-08-06 12:48:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2989|2983|11
1628254140000|2021-08-06 12:49:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1628254150000|2021-08-06 12:49:10|2990.4|2984.4|2990.6|2984.6|2991|2985|2990.4|2984.4|4
1628254160000|2021-08-06 12:49:20|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|4
1628254170000|2021-08-06 12:49:30|2992.4|2986.4|2991.6|2985.6|2993.3|2987.3|2991.6|2985.6|8
1628254180000|2021-08-06 12:49:40|2992.1|2986.1|2992.6|2986.6|2993|2987|2992|2986|9
1628254190000|2021-08-06 12:49:50|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|9
1628254200000|2021-08-06 12:50:00|2992.3|2986.3|2991.5|2985.5|2992.5|2986.5|2991.3|2985.3|8
1628254210000|2021-08-06 12:50:10|2991.1|2985.1|2988.6|2982.6|2991.1|2985.1|2988.6|2982.6|7
1628254220000|2021-08-06 12:50:20|2988.9|2982.9|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|9
1628254230000|2021-08-06 12:50:30|2988.3|2982.3|2988.5|2982.5|2988.6|2982.6|2988.3|2982.3|3
1628254240000|2021-08-06 12:50:40|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1628254250000|2021-08-06 12:50:50|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1628254260000|2021-08-06 12:51:00|2989|2983|2990|2984|2990.3|2984.3|2989|2983|6
1628254270000|2021-08-06 12:51:10|2989.8|2983.8|2988.9|2982.9|2990.1|2984.1|2988.9|2982.9|3
1628254280000|2021-08-06 12:51:20|2988.6|2982.6|2987.6|2981.6|2988.8|2982.8|2987.6|2981.6|5
1628254300000|2021-08-06 12:51:40|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.5|2979.5|3
1628254310000|2021-08-06 12:51:50|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1628254320000|2021-08-06 12:52:00|2986.3|2980.3|2984|2978|2986.3|2980.3|2984|2978|6
1628254330000|2021-08-06 12:52:10|2984.3|2978.3|2987.3|2981.3|2987.3|2981.3|2984.3|2978.3|8
1628254340000|2021-08-06 12:52:20|2987.5|2981.5|2987.5|2981.5|2988.4|2982.4|2986.6|2980.6|10
1628254350000|2021-08-06 12:52:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|5
1628254360000|2021-08-06 12:52:40|2987.4|2981.4|2988.3|2982.3|2988.3|2982.3|2987.4|2981.4|4
1628254370000|2021-08-06 12:52:50|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1628254380000|2021-08-06 12:53:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.8|2982.8|6
1628254390000|2021-08-06 12:53:10|2991.3|2985.3|2991.8|2985.8|2992.1|2986.1|2990.5|2984.5|7
1628254400000|2021-08-06 12:53:20|2991.4|2985.4|2992.1|2986.1|2992.1|2986.1|2991.4|2985.4|4
1628254410000|2021-08-06 12:53:30|2992.3|2986.3|2994.5|2988.5|2994.5|2988.5|2991.5|2985.5|10
1628254420000|2021-08-06 12:53:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628254430000|2021-08-06 12:53:50|2993.8|2987.8|2993|2987|2994.3|2988.3|2992.8|2986.8|6
1628254450000|2021-08-06 12:54:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628254470000|2021-08-06 12:54:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628254480000|2021-08-06 12:54:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628254490000|2021-08-06 12:54:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1628254500000|2021-08-06 12:55:00|2994|2988|2994|2988|2994.5|2988.5|2993.9|2987.9|8
1628254510000|2021-08-06 12:55:10|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|2
1628254520000|2021-08-06 12:55:20|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1628254530000|2021-08-06 12:55:30|2994.8|2988.8|2996.5|2990.5|2996.5|2990.5|2994.8|2988.8|5
1628254540000|2021-08-06 12:55:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628254550000|2021-08-06 12:55:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628254560000|2021-08-06 12:56:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.4|2988.4|6
1628254570000|2021-08-06 12:56:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1628254600000|2021-08-06 12:56:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1628254610000|2021-08-06 12:56:50|2994.5|2988.5|2993.9|2987.9|2994.5|2988.5|2993.9|2987.9|2
1628254620000|2021-08-06 12:57:00|2993.1|2987.1|2995.5|2989.5|2995.5|2989.5|2993.1|2987.1|5
1628254630000|2021-08-06 12:57:10|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|3
1628254640000|2021-08-06 12:57:20|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1628254650000|2021-08-06 12:57:30|2996.6|2990.6|2996.5|2990.5|2997.1|2991.1|2996.5|2990.5|6
1628254660000|2021-08-06 12:57:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|5
1628254670000|2021-08-06 12:57:50|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|4
1628254680000|2021-08-06 12:58:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|6
1628254690000|2021-08-06 12:58:10|2996.8|2990.8|2995.6|2989.6|2996.8|2990.8|2995.6|2989.6|4
1628254720000|2021-08-06 12:58:40|2996|2990|2996.6|2990.6|2996.6|2990.6|2996|2990|6
1628254730000|2021-08-06 12:58:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|3
1628254740000|2021-08-06 12:59:00|2996|2990|2998.8|2992.8|2999.3|2993.3|2995.8|2989.8|10
1628254750000|2021-08-06 12:59:10|2998.6|2992.6|2998|2992|2998.6|2992.6|2997.8|2991.8|5
1628254760000|2021-08-06 12:59:20|2998.3|2992.3|2998.8|2992.8|2999.3|2993.3|2998|2992|9
1628254770000|2021-08-06 12:59:30|2998.5|2992.5|2998.3|2992.3|2999|2993|2998.1|2992.1|9
1628254780000|2021-08-06 12:59:40|2998|2992|2997|2991|2998|2992|2997|2991|3
1628254790000|2021-08-06 12:59:50|2996.8|2990.8|2996.4|2990.4|2996.8|2990.8|2996.4|2990.4|3
1628254800000|2021-08-06 13:00:00|2996.1|2990.1|2998.1|2992.1|3000.8|2994.8|2996.1|2990.1|25
1628254810000|2021-08-06 13:00:10|2998.5|2992.5|2999.5|2993.5|2999.8|2993.8|2998.3|2992.3|16
1628254820000|2021-08-06 13:00:20|2999|2993|2999|2993|2999.3|2993.3|2998.4|2992.4|9
1628254830000|2021-08-06 13:00:30|2998.8|2992.8|2999.8|2993.8|3000|2994|2998.8|2992.8|9
1628254840000|2021-08-06 13:00:40|3000|2994|2999.3|2993.3|3000|2994|2998|2992|9
1628254850000|2021-08-06 13:00:50|2999|2993|3000|2994|3000|2994|2999|2993|6
1628254860000|2021-08-06 13:01:00|3000.3|2994.3|3001|2995|3001|2995|2999.8|2993.8|18
1628254870000|2021-08-06 13:01:10|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|7
1628254880000|2021-08-06 13:01:20|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|7
1628254890000|2021-08-06 13:01:30|3000|2994|3002.8|2996.8|3002.8|2996.8|2999.8|2993.8|12
1628254900000|2021-08-06 13:01:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|5
1628254910000|2021-08-06 13:01:50|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1628254920000|2021-08-06 13:02:00|3003.3|2997.3|3004|2998|3004.3|2998.3|3003.3|2997.3|12
1628254930000|2021-08-06 13:02:10|3004.3|2998.3|3007.3|3001.3|3007.3|3001.3|3004|2998|11
1628254940000|2021-08-06 13:02:20|3006.9|3000.9|3006.5|3000.5|3007.8|3001.8|3005.8|2999.8|15
1628254950000|2021-08-06 13:02:30|3006.1|3000.1|3005.3|2999.3|3006.1|3000.1|3004.4|2998.4|10
1628254960000|2021-08-06 13:02:40|3005.6|2999.6|3004.1|2998.1|3005.6|2999.6|3004.1|2998.1|6
1628254970000|2021-08-06 13:02:50|3003.9|2997.9|3002.8|2996.8|3003.9|2997.9|3002.4|2996.4|8
1628254980000|2021-08-06 13:03:00|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.5|2993.5|9
1628254990000|2021-08-06 13:03:10|2999.6|2993.6|3000.3|2994.3|3000.3|2994.3|2999.6|2993.6|5
1628255000000|2021-08-06 13:03:20|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.3|2993.3|9
1628255010000|2021-08-06 13:03:30|3000.1|2994.1|3000.3|2994.3|3000.8|2994.8|3000.1|2994.1|9
1628255020000|2021-08-06 13:03:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|6
1628255030000|2021-08-06 13:03:50|3000|2994|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|12
1628255040000|2021-08-06 13:04:00|2999.5|2993.5|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|8
1628255050000|2021-08-06 13:04:10|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|6
1628255060000|2021-08-06 13:04:20|2998.3|2992.3|2999|2993|2999.3|2993.3|2998.3|2992.3|6
1628255070000|2021-08-06 13:04:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1628255080000|2021-08-06 13:04:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1628255090000|2021-08-06 13:04:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628255100000|2021-08-06 13:05:00|2999|2993|2998.5|2992.5|2999|2993|2998.3|2992.3|5
1628255110000|2021-08-06 13:05:10|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|3
1628255120000|2021-08-06 13:05:20|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2996.9|2990.9|5
1628255130000|2021-08-06 13:05:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2995.9|2989.9|12
1628255140000|2021-08-06 13:05:40|2997.5|2991.5|2997.1|2991.1|2997.8|2991.8|2996.9|2990.9|7
1628255150000|2021-08-06 13:05:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2996.6|2990.6|14
1628255160000|2021-08-06 13:06:00|2997|2991|2996.6|2990.6|2997|2991|2996.6|2990.6|4
1628255170000|2021-08-06 13:06:10|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.1|2990.1|5
1628255180000|2021-08-06 13:06:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1628255190000|2021-08-06 13:06:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1628255200000|2021-08-06 13:06:40|2997.8|2991.8|2997.9|2991.9|2998|2992|2997.8|2991.8|3
1628255210000|2021-08-06 13:06:50|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|5
1628255220000|2021-08-06 13:07:00|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.3|2991.3|8
1628255230000|2021-08-06 13:07:10|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1628255240000|2021-08-06 13:07:20|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|4
1628255250000|2021-08-06 13:07:30|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.6|2990.6|8
1628255260000|2021-08-06 13:07:40|2996.6|2990.6|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|3
1628255280000|2021-08-06 13:08:00|2996.4|2990.4|2994|2988|2996.4|2990.4|2994|2988|13
1628255290000|2021-08-06 13:08:10|2994.3|2988.3|2995|2989|2996|2990|2994.3|2988.3|11
1628255300000|2021-08-06 13:08:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|3
1628255310000|2021-08-06 13:08:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628255320000|2021-08-06 13:08:40|2994.8|2988.8|2995|2989|2995|2989|2994.4|2988.4|4
1628255330000|2021-08-06 13:08:50|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|4
1628255340000|2021-08-06 13:09:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|5
1628255350000|2021-08-06 13:09:10|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.5|2987.5|5
1628255360000|2021-08-06 13:09:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2993.4|2987.4|7
1628255370000|2021-08-06 13:09:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1628255380000|2021-08-06 13:09:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1628255390000|2021-08-06 13:09:50|2994.5|2988.5|2994.8|2988.8|2995|2989|2994.5|2988.5|4
1628255400000|2021-08-06 13:10:00|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2992.9|2986.9|10
1628255410000|2021-08-06 13:10:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|4
1628255420000|2021-08-06 13:10:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1628255430000|2021-08-06 13:10:30|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|6
1628255440000|2021-08-06 13:10:40|2994|2988|2995|2989|2995|2989|2993.8|2987.8|10
1628255450000|2021-08-06 13:10:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994|2988|11
1628255460000|2021-08-06 13:11:00|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2993.5|2987.5|8
1628255470000|2021-08-06 13:11:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|4
1628255480000|2021-08-06 13:11:20|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|10
1628255490000|2021-08-06 13:11:30|2994.8|2988.8|2995|2989|2995|2989|2994|2988|11
1628255500000|2021-08-06 13:11:40|2995.8|2989.8|2994|2988|2995.8|2989.8|2994|2988|10
1628255510000|2021-08-06 13:11:50|2993.9|2987.9|2993.8|2987.8|2994.3|2988.3|2993.6|2987.6|9
1628255520000|2021-08-06 13:12:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1628255530000|2021-08-06 13:12:10|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1628255540000|2021-08-06 13:12:20|2994|2988|2993|2987|2994|2988|2992.5|2986.5|9
1628255550000|2021-08-06 13:12:30|2992.8|2986.8|2993|2987|2993|2987|2992.4|2986.4|9
1628255560000|2021-08-06 13:12:40|2993.4|2987.4|2993.5|2987.5|2993.9|2987.9|2993.4|2987.4|4
1628255570000|2021-08-06 13:12:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1628255580000|2021-08-06 13:13:00|2994|2988|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|5
1628255590000|2021-08-06 13:13:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|6
1628255600000|2021-08-06 13:13:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2993.5|2987.5|9
1628255620000|2021-08-06 13:13:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628255630000|2021-08-06 13:13:50|2995.6|2989.6|2994.8|2988.8|2995.6|2989.6|2994.8|2988.8|2
1628255640000|2021-08-06 13:14:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628255650000|2021-08-06 13:14:10|2995|2989|2994.9|2988.9|2995|2989|2994.6|2988.6|4
1628255660000|2021-08-06 13:14:20|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1628255680000|2021-08-06 13:14:40|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|3
1628255690000|2021-08-06 13:14:50|2995.8|2989.8|2996|2990|2996|2990|2995.5|2989.5|5
1628255700000|2021-08-06 13:15:00|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.5|2989.5|5
1628255710000|2021-08-06 13:15:10|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|9
1628255720000|2021-08-06 13:15:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628255730000|2021-08-06 13:15:30|2994.5|2988.5|2994.8|2988.8|2995.1|2989.1|2994.5|2988.5|5
1628255740000|2021-08-06 13:15:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628255750000|2021-08-06 13:15:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|4
1628255760000|2021-08-06 13:16:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1628255770000|2021-08-06 13:16:10|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1628255780000|2021-08-06 13:16:20|2994.5|2988.5|2995.5|2989.5|2995.8|2989.8|2994.5|2988.5|6
1628255800000|2021-08-06 13:16:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1628255810000|2021-08-06 13:16:50|2994.8|2988.8|2993.9|2987.9|2994.8|2988.8|2993.9|2987.9|2
1628255820000|2021-08-06 13:17:00|2993.6|2987.6|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|3
1628255830000|2021-08-06 13:17:10|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|4
1628255840000|2021-08-06 13:17:20|2996|2990|2995.8|2989.8|2996.9|2990.9|2995.8|2989.8|4
1628255850000|2021-08-06 13:17:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628255860000|2021-08-06 13:17:40|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.3|2989.3|8
1628255870000|2021-08-06 13:17:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|6
1628255880000|2021-08-06 13:18:00|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|4
1628255890000|2021-08-06 13:18:10|2994.8|2988.8|2994.5|2988.5|2995|2989|2994|2988|11
1628255900000|2021-08-06 13:18:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628255920000|2021-08-06 13:18:40|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1628255930000|2021-08-06 13:18:50|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2993|2987|8
1628255940000|2021-08-06 13:19:00|2993|2987|2992.6|2986.6|2993|2987|2992.6|2986.6|3
1628255950000|2021-08-06 13:19:10|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1628255960000|2021-08-06 13:19:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1628255970000|2021-08-06 13:19:30|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|3
1628255980000|2021-08-06 13:19:40|2991.9|2985.9|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|4
1628255990000|2021-08-06 13:19:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1628256000000|2021-08-06 13:20:00|2992.3|2986.3|2993.1|2987.1|2993.3|2987.3|2991.9|2985.9|6
1628256010000|2021-08-06 13:20:10|2993|2987|2992.8|2986.8|2993|2987|2992.6|2986.6|3
1628256020000|2021-08-06 13:20:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1628256030000|2021-08-06 13:20:30|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2992|2986|7
1628256040000|2021-08-06 13:20:40|2992.1|2986.1|2992.3|2986.3|2992.5|2986.5|2992|2986|15
1628256050000|2021-08-06 13:20:50|2992|2986|2992.4|2986.4|2992.6|2986.6|2992|2986|5
1628256060000|2021-08-06 13:21:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1628256070000|2021-08-06 13:21:10|2993.4|2987.4|2997.4|2991.4|2997.4|2991.4|2993.4|2987.4|10
1628256080000|2021-08-06 13:21:20|2997.6|2991.6|2997.5|2991.5|2998|2992|2997.5|2991.5|9
1628256090000|2021-08-06 13:21:30|2997.3|2991.3|2997.5|2991.5|2998.3|2992.3|2997.3|2991.3|7
1628256100000|2021-08-06 13:21:40|2997.4|2991.4|2998.3|2992.3|2998.3|2992.3|2997.4|2991.4|5
1628256110000|2021-08-06 13:21:50|2998|2992|2998|2992|2998|2992|2997.8|2991.8|5
1628256120000|2021-08-06 13:22:00|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|6
1628256130000|2021-08-06 13:22:10|2999.3|2993.3|3001.3|2995.3|3001.3|2995.3|2999.3|2993.3|10
1628256140000|2021-08-06 13:22:20|3001.5|2995.5|3000.3|2994.3|3002|2996|3000.3|2994.3|6
1628256150000|2021-08-06 13:22:30|3000|2994|3001.3|2995.3|3001.3|2995.3|3000|2994|7
1628256160000|2021-08-06 13:22:40|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.1|2995.1|8
1628256170000|2021-08-06 13:22:50|3002.8|2996.8|3002.6|2996.6|3003|2997|3001.1|2995.1|14
1628256180000|2021-08-06 13:23:00|3003|2997|3003|2997|3003.5|2997.5|3003|2997|4
1628256190000|2021-08-06 13:23:10|3002.3|2996.3|3001|2995|3002.3|2996.3|3001|2995|3
1628256200000|2021-08-06 13:23:20|3001.3|2995.3|3001|2995|3002|2996|3001|2995|9
1628256210000|2021-08-06 13:23:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628256220000|2021-08-06 13:23:40|3000.9|2994.9|3000.8|2994.8|3000.9|2994.9|3000.8|2994.8|2
1628256230000|2021-08-06 13:23:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628256240000|2021-08-06 13:24:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1628256250000|2021-08-06 13:24:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1628256260000|2021-08-06 13:24:20|3000.5|2994.5|3000.6|2994.6|3001.3|2995.3|3000.5|2994.5|4
1628256270000|2021-08-06 13:24:30|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|4
1628256290000|2021-08-06 13:24:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1628256300000|2021-08-06 13:25:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.6|2992.6|4
1628256310000|2021-08-06 13:25:10|2998.6|2992.6|2999.5|2993.5|2999.5|2993.5|2997.8|2991.8|6
1628256330000|2021-08-06 13:25:30|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2997.8|2991.8|3
1628256340000|2021-08-06 13:25:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1628256350000|2021-08-06 13:25:50|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1628256360000|2021-08-06 13:26:00|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1628256370000|2021-08-06 13:26:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|5
1628256380000|2021-08-06 13:26:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628256400000|2021-08-06 13:26:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.4|2992.4|3
1628256410000|2021-08-06 13:26:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.5|2991.5|10
1628256420000|2021-08-06 13:27:00|2997.8|2991.8|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|6
1628256430000|2021-08-06 13:27:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1628256440000|2021-08-06 13:27:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628256450000|2021-08-06 13:27:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628256460000|2021-08-06 13:27:40|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|2
1628256470000|2021-08-06 13:27:50|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628256480000|2021-08-06 13:28:00|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1628256490000|2021-08-06 13:28:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628256510000|2021-08-06 13:28:30|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1628256520000|2021-08-06 13:28:40|2997.8|2991.8|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|6
1628256530000|2021-08-06 13:28:50|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|11
1628256540000|2021-08-06 13:29:00|2997.5|2991.5|2997.4|2991.4|2997.5|2991.5|2997.4|2991.4|2
1628256580000|2021-08-06 13:29:40|2997.6|2991.6|2998.6|2992.6|2998.6|2992.6|2997.6|2991.6|3
1628256590000|2021-08-06 13:29:50|2998.4|2992.4|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|3
1628256600000|2021-08-06 13:30:00|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|7
1628256610000|2021-08-06 13:30:10|2997.8|2991.8|2998.3|2992.3|2999|2993|2997.8|2991.8|9
1628256620000|2021-08-06 13:30:20|2998|2992|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|9
1628256630000|2021-08-06 13:30:30|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2997|2991|10
1628256650000|2021-08-06 13:30:50|2997.6|2991.6|2997.3|2991.3|2997.8|2991.8|2996.8|2990.8|8
1628256660000|2021-08-06 13:31:00|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|5
1628256670000|2021-08-06 13:31:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1628256680000|2021-08-06 13:31:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1628256690000|2021-08-06 13:31:30|2997.5|2991.5|2997.6|2991.6|2997.6|2991.6|2996.9|2990.9|5
1628256700000|2021-08-06 13:31:40|2997.8|2991.8|2998.6|2992.6|2998.6|2992.6|2997.8|2991.8|3
1628256710000|2021-08-06 13:31:50|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|9
1628256720000|2021-08-06 13:32:00|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|5
1628256730000|2021-08-06 13:32:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1628256740000|2021-08-06 13:32:20|2996.5|2990.5|2996.4|2990.4|2997.3|2991.3|2996.4|2990.4|6
1628256750000|2021-08-06 13:32:30|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|5
1628256760000|2021-08-06 13:32:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1628256770000|2021-08-06 13:32:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|4
1628256780000|2021-08-06 13:33:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628256810000|2021-08-06 13:33:30|2994.8|2988.8|2993.1|2987.1|2994.8|2988.8|2993.1|2987.1|6
1628256820000|2021-08-06 13:33:40|2993.3|2987.3|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1628256840000|2021-08-06 13:34:00|2993|2987|2993.4|2987.4|2993.5|2987.5|2993|2987|3
1628256850000|2021-08-06 13:34:10|2993.5|2987.5|2993.5|2987.5|2994.3|2988.3|2993.1|2987.1|8
1628256860000|2021-08-06 13:34:20|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993|2987|6
1628256870000|2021-08-06 13:34:30|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|3
1628256900000|2021-08-06 13:35:00|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|5
1628256910000|2021-08-06 13:35:10|2992.8|2986.8|2991.9|2985.9|2992.8|2986.8|2991.9|2985.9|3
1628256920000|2021-08-06 13:35:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1628256930000|2021-08-06 13:35:30|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|2
1628256940000|2021-08-06 13:35:40|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.6|2985.6|2
1628256950000|2021-08-06 13:35:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628256960000|2021-08-06 13:36:00|2990.5|2984.5|2990.5|2984.5|2991|2985|2990.3|2984.3|5
1628256970000|2021-08-06 13:36:10|2990.3|2984.3|2990.9|2984.9|2991.1|2985.1|2989.8|2983.8|9
1628256980000|2021-08-06 13:36:20|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1628256990000|2021-08-06 13:36:30|2990|2984|2989.1|2983.1|2990|2984|2989.1|2983.1|6
1628257000000|2021-08-06 13:36:40|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|6
1628257010000|2021-08-06 13:36:50|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|9
1628257020000|2021-08-06 13:37:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1628257030000|2021-08-06 13:37:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628257040000|2021-08-06 13:37:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1628257050000|2021-08-06 13:37:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628257060000|2021-08-06 13:37:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1628257070000|2021-08-06 13:37:50|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|7
1628257080000|2021-08-06 13:38:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|4
1628257090000|2021-08-06 13:38:10|2988.3|2982.3|2988.5|2982.5|2989|2983|2988.3|2982.3|3
1628257100000|2021-08-06 13:38:20|2988.3|2982.3|2988.3|2982.3|2989|2983|2988.3|2982.3|6
1628257110000|2021-08-06 13:38:30|2988|2982|2987.4|2981.4|2988|2982|2987.4|2981.4|3
1628257120000|2021-08-06 13:38:40|2987.1|2981.1|2987.8|2981.8|2988.4|2982.4|2986.9|2980.9|11
1628257130000|2021-08-06 13:38:50|2988|2982|2988|2982|2988|2982|2987.6|2981.6|3
1628257140000|2021-08-06 13:39:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1628257150000|2021-08-06 13:39:10|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1628257170000|2021-08-06 13:39:30|2987.9|2981.9|2988.4|2982.4|2988.5|2982.5|2987.6|2981.6|7
1628257180000|2021-08-06 13:39:40|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1628257190000|2021-08-06 13:39:50|2987.6|2981.6|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|2
1628257200000|2021-08-06 13:40:00|2988.5|2982.5|2987.9|2981.9|2988.8|2982.8|2987.9|2981.9|4
1628257210000|2021-08-06 13:40:10|2988|2982|2988.5|2982.5|2989|2983|2988|2982|7
1628257220000|2021-08-06 13:40:20|2988.3|2982.3|2987.4|2981.4|2988.3|2982.3|2987.4|2981.4|4
1628257230000|2021-08-06 13:40:30|2987.8|2981.8|2988.3|2982.3|2988.4|2982.4|2987.8|2981.8|7
1628257240000|2021-08-06 13:40:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1628257250000|2021-08-06 13:40:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988|2982|7
1628257260000|2021-08-06 13:41:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1628257270000|2021-08-06 13:41:10|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|5
1628257280000|2021-08-06 13:41:20|2991|2985|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1628257290000|2021-08-06 13:41:30|2990.4|2984.4|2991.3|2985.3|2991.3|2985.3|2990.1|2984.1|11
1628257310000|2021-08-06 13:41:50|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.5|2984.5|7
1628257320000|2021-08-06 13:42:00|2991|2985|2991|2985|2991.4|2985.4|2991|2985|4
1628257330000|2021-08-06 13:42:10|2990.8|2984.8|2990.9|2984.9|2991.3|2985.3|2990.8|2984.8|4
1628257340000|2021-08-06 13:42:20|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2989.9|2983.9|5
1628257350000|2021-08-06 13:42:30|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1628257360000|2021-08-06 13:42:40|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1628257370000|2021-08-06 13:42:50|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|4
1628257380000|2021-08-06 13:43:00|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|2
1628257390000|2021-08-06 13:43:10|2988.4|2982.4|2989.1|2983.1|2989.8|2983.8|2988.1|2982.1|10
1628257400000|2021-08-06 13:43:20|2988.9|2982.9|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|3
1628257420000|2021-08-06 13:43:40|2989|2983|2988.9|2982.9|2989|2983|2988.9|2982.9|2
1628257440000|2021-08-06 13:44:00|2988.6|2982.6|2988.9|2982.9|2988.9|2982.9|2988.4|2982.4|4
1628257450000|2021-08-06 13:44:10|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628257460000|2021-08-06 13:44:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1628257470000|2021-08-06 13:44:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1628257480000|2021-08-06 13:44:40|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1628257490000|2021-08-06 13:44:50|2989.5|2983.5|2988.6|2982.6|2990|2984|2988.6|2982.6|9
1628257500000|2021-08-06 13:45:00|2988.4|2982.4|2988.4|2982.4|2989|2983|2988.3|2982.3|6
1628257510000|2021-08-06 13:45:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|3
1628257520000|2021-08-06 13:45:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.6|2981.6|7
1628257530000|2021-08-06 13:45:30|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|4
1628257540000|2021-08-06 13:45:40|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|3
1628257550000|2021-08-06 13:45:50|2988.1|2982.1|2987.4|2981.4|2988.1|2982.1|2987.4|2981.4|4
1628257560000|2021-08-06 13:46:00|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|7
1628257570000|2021-08-06 13:46:10|2986.8|2980.8|2986.9|2980.9|2987.3|2981.3|2986.8|2980.8|4
1628257580000|2021-08-06 13:46:20|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|3
1628257590000|2021-08-06 13:46:30|2986.9|2980.9|2986.8|2980.8|2987.3|2981.3|2986.6|2980.6|15
1628257600000|2021-08-06 13:46:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628257610000|2021-08-06 13:46:50|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|3
1628257620000|2021-08-06 13:47:00|2986.5|2980.5|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|4
1628257630000|2021-08-06 13:47:10|2985.6|2979.6|2986.3|2980.3|2986.4|2980.4|2985.6|2979.6|6
1628257640000|2021-08-06 13:47:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628257650000|2021-08-06 13:47:30|2985.6|2979.6|2985.3|2979.3|2985.8|2979.8|2985|2979|13
1628257660000|2021-08-06 13:47:40|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|6
1628257670000|2021-08-06 13:47:50|2984.9|2978.9|2985.3|2979.3|2985.3|2979.3|2984.9|2978.9|3
1628257680000|2021-08-06 13:48:00|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1628257690000|2021-08-06 13:48:10|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2983.9|2977.9|6
1628257700000|2021-08-06 13:48:20|2984.4|2978.4|2982.5|2976.5|2985|2979|2982.3|2976.3|11
1628257710000|2021-08-06 13:48:30|2982.8|2976.8|2983|2977|2983.1|2977.1|2982.1|2976.1|14
1628257720000|2021-08-06 13:48:40|2983.3|2977.3|2983.4|2977.4|2983.5|2977.5|2983|2977|6
1628257730000|2021-08-06 13:48:50|2983.8|2977.8|2982.1|2976.1|2983.8|2977.8|2982.1|2976.1|15
1628257740000|2021-08-06 13:49:00|2982.3|2976.3|2983|2977|2983|2977|2981.8|2975.8|12
1628257750000|2021-08-06 13:49:10|2982.6|2976.6|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|9
1628257760000|2021-08-06 13:49:20|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2981.6|2975.6|7
1628257770000|2021-08-06 13:49:30|2983.8|2977.8|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|5
1628257780000|2021-08-06 13:49:40|2984.1|2978.1|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|3
1628257790000|2021-08-06 13:49:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|6
1628257800000|2021-08-06 13:50:00|2984.3|2978.3|2984|2978|2984.5|2978.5|2984|2978|6
1628257810000|2021-08-06 13:50:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|5
1628257820000|2021-08-06 13:50:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628257830000|2021-08-06 13:50:30|2982.3|2976.3|2983.3|2977.3|2983.5|2977.5|2982.3|2976.3|9
1628257840000|2021-08-06 13:50:40|2982.3|2976.3|2982.3|2976.3|2983.8|2977.8|2982|2976|20
1628257850000|2021-08-06 13:50:50|2982.4|2976.4|2983.4|2977.4|2983.4|2977.4|2982.3|2976.3|10
1628257860000|2021-08-06 13:51:00|2983.3|2977.3|2983.5|2977.5|2983.8|2977.8|2983|2977|6
1628257870000|2021-08-06 13:51:10|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|4
1628257880000|2021-08-06 13:51:20|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2984.8|2978.8|6
1628257890000|2021-08-06 13:51:30|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.1|2979.1|7
1628257900000|2021-08-06 13:51:40|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2985.3|2979.3|6
1628257910000|2021-08-06 13:51:50|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|10
1628257920000|2021-08-06 13:52:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|6
1628257930000|2021-08-06 13:52:10|2986|2980|2987.5|2981.5|2987.8|2981.8|2985.8|2979.8|10
1628257940000|2021-08-06 13:52:20|2987.3|2981.3|2987.8|2981.8|2988|2982|2987|2981|8
1628257950000|2021-08-06 13:52:30|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.9|2981.9|4
1628257960000|2021-08-06 13:52:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2987.8|2981.8|7
1628257970000|2021-08-06 13:52:50|2988.3|2982.3|2989.8|2983.8|2989.8|2983.8|2988.3|2982.3|8
1628257980000|2021-08-06 13:53:00|2990|2984|2990|2984|2990.8|2984.8|2989.8|2983.8|8
1628257990000|2021-08-06 13:53:10|2989.8|2983.8|2990|2984|2990|2984|2989.5|2983.5|6
1628258000000|2021-08-06 13:53:20|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|4
1628258010000|2021-08-06 13:53:30|2990.9|2984.9|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1628258020000|2021-08-06 13:53:40|2990.5|2984.5|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|3
1628258030000|2021-08-06 13:53:50|2990.3|2984.3|2990.9|2984.9|2991.1|2985.1|2989.8|2983.8|9
1628258040000|2021-08-06 13:54:00|2990.5|2984.5|2989.3|2983.3|2990.6|2984.6|2989.3|2983.3|8
1628258050000|2021-08-06 13:54:10|2989|2983|2988.6|2982.6|2989|2983|2988.5|2982.5|5
1628258060000|2021-08-06 13:54:20|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|6
1628258070000|2021-08-06 13:54:30|2988.6|2982.6|2987|2981|2988.6|2982.6|2987|2981|5
1628258080000|2021-08-06 13:54:40|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628258090000|2021-08-06 13:54:50|2987.4|2981.4|2988.5|2982.5|2988.5|2982.5|2987.4|2981.4|7
1628258100000|2021-08-06 13:55:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|7
1628258110000|2021-08-06 13:55:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|4
1628258120000|2021-08-06 13:55:20|2988.3|2982.3|2985.3|2979.3|2988.3|2982.3|2985.3|2979.3|10
1628258130000|2021-08-06 13:55:30|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|6
1628258150000|2021-08-06 13:55:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628258160000|2021-08-06 13:56:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|6
1628258170000|2021-08-06 13:56:10|2984.4|2978.4|2984.8|2978.8|2985.3|2979.3|2984.4|2978.4|5
1628258180000|2021-08-06 13:56:20|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|3
1628258200000|2021-08-06 13:56:40|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1628258210000|2021-08-06 13:56:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628258220000|2021-08-06 13:57:00|2984|2978|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|7
1628258230000|2021-08-06 13:57:10|2983.8|2977.8|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1628258240000|2021-08-06 13:57:20|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1628258250000|2021-08-06 13:57:30|2983.4|2977.4|2984|2978|2984|2978|2983.4|2977.4|3
1628258260000|2021-08-06 13:57:40|2984.3|2978.3|2984.9|2978.9|2984.9|2978.9|2984.3|2978.3|3
1628258270000|2021-08-06 13:57:50|2985.3|2979.3|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|9
1628258280000|2021-08-06 13:58:00|2985|2979|2984|2978|2985|2979|2984|2978|4
1628258290000|2021-08-06 13:58:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|6
1628258300000|2021-08-06 13:58:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628258310000|2021-08-06 13:58:30|2983.5|2977.5|2985.8|2979.8|2986.3|2980.3|2983.3|2977.3|7
1628258320000|2021-08-06 13:58:40|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2985.8|2979.8|6
1628258330000|2021-08-06 13:58:50|2987.8|2981.8|2988|2982|2988|2982|2987|2981|4
1628258340000|2021-08-06 13:59:00|2987.8|2981.8|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|3
1628258350000|2021-08-06 13:59:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628258360000|2021-08-06 13:59:20|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.1|2980.1|9
1628258370000|2021-08-06 13:59:30|2986.3|2980.3|2987.4|2981.4|2987.5|2981.5|2985.4|2979.4|13
1628258380000|2021-08-06 13:59:40|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1628258390000|2021-08-06 13:59:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|4
1628258400000|2021-08-06 14:00:00|2987.6|2981.6|2987.1|2981.1|2988|2982|2987.1|2981.1|10
1628258410000|2021-08-06 14:00:10|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985|2979|4
1628258420000|2021-08-06 14:00:20|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|5
1628258430000|2021-08-06 14:00:30|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1628258450000|2021-08-06 14:00:50|2985.5|2979.5|2985.8|2979.8|2986.5|2980.5|2985.5|2979.5|7
1628258460000|2021-08-06 14:01:00|2985|2979|2983.9|2977.9|2985|2979|2983.9|2977.9|6
1628258470000|2021-08-06 14:01:10|2983.8|2977.8|2985.5|2979.5|2985.5|2979.5|2983.6|2977.6|6
1628258480000|2021-08-06 14:01:20|2985.9|2979.9|2987.6|2981.6|2987.9|2981.9|2985.8|2979.8|8
1628258490000|2021-08-06 14:01:30|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1628258500000|2021-08-06 14:01:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1628258510000|2021-08-06 14:01:50|2987.1|2981.1|2987.5|2981.5|2987.6|2981.6|2986.9|2980.9|6
1628258520000|2021-08-06 14:02:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628258530000|2021-08-06 14:02:10|2987.5|2981.5|2988.4|2982.4|2989.3|2983.3|2987.3|2981.3|16
1628258540000|2021-08-06 14:02:20|2988.3|2982.3|2990|2984|2990|2984|2987.5|2981.5|6
1628258550000|2021-08-06 14:02:30|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1628258560000|2021-08-06 14:02:40|2989.6|2983.6|2988.3|2982.3|2989.6|2983.6|2988.3|2982.3|5
1628258570000|2021-08-06 14:02:50|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1628258580000|2021-08-06 14:03:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1628258590000|2021-08-06 14:03:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|4
1628258610000|2021-08-06 14:03:30|2988.4|2982.4|2989.3|2983.3|2989.3|2983.3|2988.4|2982.4|3
1628258640000|2021-08-06 14:04:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628258650000|2021-08-06 14:04:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1628258670000|2021-08-06 14:04:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1628258680000|2021-08-06 14:04:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1628258690000|2021-08-06 14:04:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1628258700000|2021-08-06 14:05:00|2990.8|2984.8|2991.9|2985.9|2991.9|2985.9|2990.8|2984.8|4
1628258710000|2021-08-06 14:05:10|2992|2986|2992|2986|2993.4|2987.4|2992|2986|11
1628258720000|2021-08-06 14:05:20|2991.9|2985.9|2991.9|2985.9|2992.3|2986.3|2991.9|2985.9|4
1628258730000|2021-08-06 14:05:30|2991.6|2985.6|2990.6|2984.6|2991.6|2985.6|2990.6|2984.6|6
1628258740000|2021-08-06 14:05:40|2990.5|2984.5|2990.6|2984.6|2990.6|2984.6|2990.5|2984.5|2
1628258750000|2021-08-06 14:05:50|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1628258760000|2021-08-06 14:06:00|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|3
1628258770000|2021-08-06 14:06:10|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.4|2983.4|3
1628258780000|2021-08-06 14:06:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1628258800000|2021-08-06 14:06:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1628258810000|2021-08-06 14:06:50|2988.9|2982.9|2988.4|2982.4|2988.9|2982.9|2988.1|2982.1|6
1628258820000|2021-08-06 14:07:00|2988.9|2982.9|2990.4|2984.4|2990.4|2984.4|2988.9|2982.9|7
1628258850000|2021-08-06 14:07:30|2990.6|2984.6|2991.1|2985.1|2991.1|2985.1|2990.6|2984.6|5
1628258860000|2021-08-06 14:07:40|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|3
1628258870000|2021-08-06 14:07:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1628258880000|2021-08-06 14:08:00|2991.9|2985.9|2991.1|2985.1|2991.9|2985.9|2990.9|2984.9|4
1628258890000|2021-08-06 14:08:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1628258900000|2021-08-06 14:08:20|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1628258920000|2021-08-06 14:08:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|7
1628258930000|2021-08-06 14:08:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1628258940000|2021-08-06 14:09:00|2991.4|2985.4|2992|2986|2992|2986|2991.4|2985.4|6
1628258950000|2021-08-06 14:09:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|7
1628258960000|2021-08-06 14:09:20|2992.9|2986.9|2993|2987|2993.3|2987.3|2992.9|2986.9|5
1628258970000|2021-08-06 14:09:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.1|2986.1|7
1628258980000|2021-08-06 14:09:40|2992.4|2986.4|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|2
1628258990000|2021-08-06 14:09:50|2992.4|2986.4|2992.1|2986.1|2992.8|2986.8|2992.1|2986.1|6
1628259000000|2021-08-06 14:10:00|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.4|2985.4|6
1628259010000|2021-08-06 14:10:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2991.9|2985.9|4
1628259020000|2021-08-06 14:10:20|2992.1|2986.1|2990.5|2984.5|2992.1|2986.1|2990.5|2984.5|6
1628259030000|2021-08-06 14:10:30|2990.3|2984.3|2989.6|2983.6|2990.3|2984.3|2989.6|2983.6|4
1628259040000|2021-08-06 14:10:40|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989|2983|4
1628259050000|2021-08-06 14:10:50|2989.9|2983.9|2990.8|2984.8|2990.8|2984.8|2989.9|2983.9|5
1628259060000|2021-08-06 14:11:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1628259090000|2021-08-06 14:11:30|2991.3|2985.3|2991.6|2985.6|2992.3|2986.3|2991.3|2985.3|7
1628259100000|2021-08-06 14:11:40|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1628259110000|2021-08-06 14:11:50|2991.3|2985.3|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|2
1628259120000|2021-08-06 14:12:00|2991.1|2985.1|2992.5|2986.5|2992.8|2986.8|2990.9|2984.9|10
1628259130000|2021-08-06 14:12:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1628259150000|2021-08-06 14:12:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|4
1628259160000|2021-08-06 14:12:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1628259170000|2021-08-06 14:12:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628259180000|2021-08-06 14:13:00|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|10
1628259190000|2021-08-06 14:13:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1628259200000|2021-08-06 14:13:20|2993|2987|2992.8|2986.8|2993|2987|2992|2986|6
1628259210000|2021-08-06 14:13:30|2992.4|2986.4|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|3
1628259220000|2021-08-06 14:13:40|2992|2986|2992.6|2986.6|2992.6|2986.6|2991.3|2985.3|8
1628259230000|2021-08-06 14:13:50|2992.5|2986.5|2993|2987|2993|2987|2992.3|2986.3|5
1628259240000|2021-08-06 14:14:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628259250000|2021-08-06 14:14:10|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1628259270000|2021-08-06 14:14:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1628259300000|2021-08-06 14:15:00|2992|2986|2993.3|2987.3|2993.3|2987.3|2991.3|2985.3|12
1628259310000|2021-08-06 14:15:10|2993|2987|2992|2986|2993|2987|2992|2986|5
1628259320000|2021-08-06 14:15:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628259330000|2021-08-06 14:15:30|2991.3|2985.3|2991.3|2985.3|2991.8|2985.8|2990.8|2984.8|6
1628259340000|2021-08-06 14:15:40|2991.8|2985.8|2989.3|2983.3|2991.8|2985.8|2988.8|2982.8|11
1628259350000|2021-08-06 14:15:50|2989|2983|2987.3|2981.3|2989.3|2983.3|2987.3|2981.3|7
1628259360000|2021-08-06 14:16:00|2987|2981|2989|2983|2989.3|2983.3|2987|2981|16
1628259370000|2021-08-06 14:16:10|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987.3|2981.3|5
1628259380000|2021-08-06 14:16:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628259390000|2021-08-06 14:16:30|2987.4|2981.4|2989|2983|2989.3|2983.3|2987.1|2981.1|10
1628259400000|2021-08-06 14:16:40|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1628259410000|2021-08-06 14:16:50|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1628259420000|2021-08-06 14:17:00|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1628259430000|2021-08-06 14:17:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1628259440000|2021-08-06 14:17:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1628259450000|2021-08-06 14:17:30|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|6
1628259460000|2021-08-06 14:17:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1628259470000|2021-08-06 14:17:50|2987.8|2981.8|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|7
1628259480000|2021-08-06 14:18:00|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1628259490000|2021-08-06 14:18:10|2988|2982|2987.8|2981.8|2988|2982|2987.6|2981.6|3
1628259500000|2021-08-06 14:18:20|2987.6|2981.6|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|4
1628259550000|2021-08-06 14:19:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628259560000|2021-08-06 14:19:20|2986.4|2980.4|2986.5|2980.5|2986.8|2980.8|2986.1|2980.1|4
1628259570000|2021-08-06 14:19:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628259580000|2021-08-06 14:19:40|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1628259590000|2021-08-06 14:19:50|2985.8|2979.8|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|3
1628259600000|2021-08-06 14:20:00|2986.6|2980.6|2985.5|2979.5|2986.6|2980.6|2985.3|2979.3|7
1628259610000|2021-08-06 14:20:10|2985.4|2979.4|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|6
1628259620000|2021-08-06 14:20:20|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2984.4|2978.4|8
1628259630000|2021-08-06 14:20:30|2985.4|2979.4|2985|2979|2985.6|2979.6|2985|2979|4
1628259640000|2021-08-06 14:20:40|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|5
1628259650000|2021-08-06 14:20:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628259660000|2021-08-06 14:21:00|2983|2977|2983.8|2977.8|2984.3|2978.3|2982.9|2976.9|10
1628259670000|2021-08-06 14:21:10|2983.5|2977.5|2980.8|2974.8|2983.5|2977.5|2980.8|2974.8|9
1628259680000|2021-08-06 14:21:20|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628259690000|2021-08-06 14:21:30|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981|2975|6
1628259700000|2021-08-06 14:21:40|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.5|2974.5|4
1628259710000|2021-08-06 14:21:50|2980|2974|2979.3|2973.3|2980|2974|2979.1|2973.1|11
1628259720000|2021-08-06 14:22:00|2979.1|2973.1|2979.3|2973.3|2979.8|2973.8|2979.1|2973.1|6
1628259730000|2021-08-06 14:22:10|2979.5|2973.5|2979.3|2973.3|2979.6|2973.6|2979.3|2973.3|4
1628259740000|2021-08-06 14:22:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|5
1628259750000|2021-08-06 14:22:30|2979.4|2973.4|2979.4|2973.4|2979.8|2973.8|2979.4|2973.4|10
1628259760000|2021-08-06 14:22:40|2979.1|2973.1|2978.4|2972.4|2979.1|2973.1|2978|2972|5
1628259770000|2021-08-06 14:22:50|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|2
1628259780000|2021-08-06 14:23:00|2978.6|2972.6|2980|2974|2980|2974|2978.6|2972.6|7
1628259790000|2021-08-06 14:23:10|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.3|2973.3|6
1628259800000|2021-08-06 14:23:20|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|4
1628259810000|2021-08-06 14:23:30|2978.5|2972.5|2980|2974|2980|2974|2978.5|2972.5|4
1628259820000|2021-08-06 14:23:40|2979.8|2973.8|2980|2974|2980.1|2974.1|2979.8|2973.8|4
1628259830000|2021-08-06 14:23:50|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.3|2973.3|16
1628259840000|2021-08-06 14:24:00|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.3|2972.3|16
1628259850000|2021-08-06 14:24:10|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|4
1628259860000|2021-08-06 14:24:20|2978.5|2972.5|2979|2973|2979.3|2973.3|2978.5|2972.5|4
1628259870000|2021-08-06 14:24:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|5
1628259880000|2021-08-06 14:24:40|2979|2973|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|4
1628259890000|2021-08-06 14:24:50|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628259900000|2021-08-06 14:25:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|9
1628259910000|2021-08-06 14:25:10|2979.3|2973.3|2978|2972|2979.3|2973.3|2978|2972|4
1628259920000|2021-08-06 14:25:20|2977.5|2971.5|2976.4|2970.4|2977.5|2971.5|2976.4|2970.4|3
1628259930000|2021-08-06 14:25:30|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.5|2969.5|12
1628259940000|2021-08-06 14:25:40|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975|2969|13
1628259950000|2021-08-06 14:25:50|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1628259960000|2021-08-06 14:26:00|2974.3|2968.3|2974.4|2968.4|2974.4|2968.4|2973.9|2967.9|3
1628259970000|2021-08-06 14:26:10|2974.1|2968.1|2974.6|2968.6|2974.8|2968.8|2974.1|2968.1|10
1628259980000|2021-08-06 14:26:20|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|7
1628259990000|2021-08-06 14:26:30|2974.6|2968.6|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|2
1628260000000|2021-08-06 14:26:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.9|2968.9|3
1628260010000|2021-08-06 14:26:50|2974.9|2968.9|2974.8|2968.8|2975.1|2969.1|2974.6|2968.6|6
1628260020000|2021-08-06 14:27:00|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1628260030000|2021-08-06 14:27:10|2975.3|2969.3|2976|2970|2976.3|2970.3|2975.3|2969.3|4
1628260040000|2021-08-06 14:27:20|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|5
1628260050000|2021-08-06 14:27:30|2977.5|2971.5|2978.6|2972.6|2978.8|2972.8|2977.5|2971.5|6
1628260060000|2021-08-06 14:27:40|2978.4|2972.4|2978|2972|2978.4|2972.4|2977.1|2971.1|5
1628260070000|2021-08-06 14:27:50|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.3|2970.3|9
1628260080000|2021-08-06 14:28:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.4|2970.4|5
1628260090000|2021-08-06 14:28:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628260100000|2021-08-06 14:28:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1628260110000|2021-08-06 14:28:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|3
1628260120000|2021-08-06 14:28:40|2976.6|2970.6|2976.8|2970.8|2977|2971|2976.6|2970.6|3
1628260130000|2021-08-06 14:28:50|2976.5|2970.5|2974.3|2968.3|2976.5|2970.5|2973.9|2967.9|13
1628260140000|2021-08-06 14:29:00|2974.1|2968.1|2974|2968|2974.5|2968.5|2974|2968|5
1628260150000|2021-08-06 14:29:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|4
1628260160000|2021-08-06 14:29:20|2974.6|2968.6|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|5
1628260170000|2021-08-06 14:29:30|2973.4|2967.4|2974.4|2968.4|2974.8|2968.8|2973.4|2967.4|6
1628260180000|2021-08-06 14:29:40|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.6|2968.6|5
1628260190000|2021-08-06 14:29:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|9
1628260200000|2021-08-06 14:30:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|6
1628260210000|2021-08-06 14:30:10|2975.3|2969.3|2974.9|2968.9|2975.5|2969.5|2974.9|2968.9|4
1628260220000|2021-08-06 14:30:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628260230000|2021-08-06 14:30:30|2975|2969|2975|2969|2975.8|2969.8|2974.8|2968.8|6
1628260250000|2021-08-06 14:30:50|2975.3|2969.3|2976.5|2970.5|2976.8|2970.8|2975.3|2969.3|4
1628260260000|2021-08-06 14:31:00|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|4
1628260270000|2021-08-06 14:31:10|2976.8|2970.8|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|3
1628260280000|2021-08-06 14:31:20|2977.4|2971.4|2977.8|2971.8|2977.8|2971.8|2977.1|2971.1|4
1628260290000|2021-08-06 14:31:30|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|3
1628260300000|2021-08-06 14:31:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628260310000|2021-08-06 14:31:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628260320000|2021-08-06 14:32:00|2976.8|2970.8|2976|2970|2977.3|2971.3|2975.8|2969.8|7
1628260330000|2021-08-06 14:32:10|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|2
1628260350000|2021-08-06 14:32:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628260360000|2021-08-06 14:32:40|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|4
1628260370000|2021-08-06 14:32:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628260380000|2021-08-06 14:33:00|2976.9|2970.9|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|2
1628260390000|2021-08-06 14:33:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628260400000|2021-08-06 14:33:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628260410000|2021-08-06 14:33:30|2978.1|2972.1|2978.3|2972.3|2978.3|2972.3|2978.1|2972.1|2
1628260420000|2021-08-06 14:33:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1628260430000|2021-08-06 14:33:50|2978.8|2972.8|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|8
1628260440000|2021-08-06 14:34:00|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.1|2974.1|4
1628260450000|2021-08-06 14:34:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1628260460000|2021-08-06 14:34:20|2979.6|2973.6|2977.4|2971.4|2979.6|2973.6|2977.4|2971.4|6
1628260470000|2021-08-06 14:34:30|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628260480000|2021-08-06 14:34:40|2977|2971|2976.8|2970.8|2977|2971|2976.3|2970.3|9
1628260490000|2021-08-06 14:34:50|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1628260510000|2021-08-06 14:35:10|2975.5|2969.5|2975.4|2969.4|2975.6|2969.6|2975.3|2969.3|4
1628260520000|2021-08-06 14:35:20|2975|2969|2975|2969|2975.6|2969.6|2975|2969|5
1628260530000|2021-08-06 14:35:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628260540000|2021-08-06 14:35:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628260550000|2021-08-06 14:35:50|2973.8|2967.8|2975.3|2969.3|2975.8|2969.8|2973.4|2967.4|7
1628260560000|2021-08-06 14:36:00|2975.5|2969.5|2975.6|2969.6|2975.6|2969.6|2975.3|2969.3|4
1628260570000|2021-08-06 14:36:10|2975.8|2969.8|2976.4|2970.4|2976.4|2970.4|2975.3|2969.3|6
1628260580000|2021-08-06 14:36:20|2976.1|2970.1|2976.8|2970.8|2976.8|2970.8|2976.1|2970.1|4
1628260590000|2021-08-06 14:36:30|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976|2970|4
1628260600000|2021-08-06 14:36:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628260610000|2021-08-06 14:36:50|2976|2970|2977.3|2971.3|2977.3|2971.3|2976|2970|3
1628260620000|2021-08-06 14:37:00|2976.4|2970.4|2977|2971|2977|2971|2976.4|2970.4|2
1628260630000|2021-08-06 14:37:10|2976.8|2970.8|2974.5|2968.5|2976.8|2970.8|2974.3|2968.3|7
1628260650000|2021-08-06 14:37:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1628260660000|2021-08-06 14:37:40|2974.3|2968.3|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|5
1628260670000|2021-08-06 14:37:50|2973.8|2967.8|2974.1|2968.1|2974.8|2968.8|2973.6|2967.6|6
1628260680000|2021-08-06 14:38:00|2974.4|2968.4|2976|2970|2976|2970|2974.4|2968.4|5
1628260690000|2021-08-06 14:38:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628260710000|2021-08-06 14:38:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1628260720000|2021-08-06 14:38:40|2975|2969|2974.5|2968.5|2975|2969|2973|2967|8
1628260730000|2021-08-06 14:38:50|2974|2968|2973.6|2967.6|2974.3|2968.3|2973.4|2967.4|5
1628260740000|2021-08-06 14:39:00|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628260750000|2021-08-06 14:39:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|5
1628260760000|2021-08-06 14:39:20|2972.5|2966.5|2972|2966|2972.5|2966.5|2971.8|2965.8|4
1628260770000|2021-08-06 14:39:30|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.6|2965.6|5
1628260780000|2021-08-06 14:39:40|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|5
1628260790000|2021-08-06 14:39:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1628260800000|2021-08-06 14:40:00|2972|2966|2972|2966|2972.3|2966.3|2971|2965|12
1628260810000|2021-08-06 14:40:10|2971.8|2965.8|2971.5|2965.5|2972|2966|2971.5|2965.5|4
1628260830000|2021-08-06 14:40:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|5
1628260840000|2021-08-06 14:40:40|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|7
1628260850000|2021-08-06 14:40:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1628260860000|2021-08-06 14:41:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1628260870000|2021-08-06 14:41:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1628260880000|2021-08-06 14:41:20|2970.3|2964.3|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|6
1628260890000|2021-08-06 14:41:30|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|6
1628260900000|2021-08-06 14:41:40|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|4
1628260910000|2021-08-06 14:41:50|2971|2965|2971.5|2965.5|2971.8|2965.8|2971|2965|4
1628260920000|2021-08-06 14:42:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628260930000|2021-08-06 14:42:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628260950000|2021-08-06 14:42:30|2971.8|2965.8|2970.4|2964.4|2971.8|2965.8|2970.4|2964.4|9
1628260960000|2021-08-06 14:42:40|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.4|2964.4|6
1628260970000|2021-08-06 14:42:50|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2970.9|2964.9|4
1628260980000|2021-08-06 14:43:00|2970.9|2964.9|2972.3|2966.3|2973.6|2967.6|2970.9|2964.9|8
1628260990000|2021-08-06 14:43:10|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1628261000000|2021-08-06 14:43:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628261010000|2021-08-06 14:43:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628261020000|2021-08-06 14:43:40|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1628261030000|2021-08-06 14:43:50|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.6|2964.6|5
1628261040000|2021-08-06 14:44:00|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628261050000|2021-08-06 14:44:10|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|2
1628261060000|2021-08-06 14:44:20|2970.1|2964.1|2971.1|2965.1|2971.1|2965.1|2970.1|2964.1|2
1628261070000|2021-08-06 14:44:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628261080000|2021-08-06 14:44:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|3
1628261100000|2021-08-06 14:45:00|2971.1|2965.1|2970.4|2964.4|2971.3|2965.3|2970.4|2964.4|11
1628261110000|2021-08-06 14:45:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628261130000|2021-08-06 14:45:30|2970.4|2964.4|2971.3|2965.3|2971.3|2965.3|2970.4|2964.4|5
1628261140000|2021-08-06 14:45:40|2971.8|2965.8|2971.4|2965.4|2972|2966|2971.4|2965.4|4
1628261150000|2021-08-06 14:45:50|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|4
1628261160000|2021-08-06 14:46:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1628261170000|2021-08-06 14:46:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.8|2965.8|3
1628261190000|2021-08-06 14:46:30|2971.6|2965.6|2971.6|2965.6|2971.8|2965.8|2971.4|2965.4|4
1628261210000|2021-08-06 14:46:50|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|3
1628261220000|2021-08-06 14:47:00|2971.9|2965.9|2972|2966|2972|2966|2971.6|2965.6|3
1628261230000|2021-08-06 14:47:10|2972.4|2966.4|2972.9|2966.9|2972.9|2966.9|2972.4|2966.4|2
1628261250000|2021-08-06 14:47:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1628261260000|2021-08-06 14:47:40|2972.6|2966.6|2973.5|2967.5|2973.5|2967.5|2972.6|2966.6|2
1628261270000|2021-08-06 14:47:50|2973.6|2967.6|2974|2968|2974.3|2968.3|2973.6|2967.6|5
1628261280000|2021-08-06 14:48:00|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|6
1628261310000|2021-08-06 14:48:30|2973.3|2967.3|2976|2970|2976|2970|2973.3|2967.3|5
1628261320000|2021-08-06 14:48:40|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1628261330000|2021-08-06 14:48:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1628261340000|2021-08-06 14:49:00|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1628261350000|2021-08-06 14:49:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1628261360000|2021-08-06 14:49:20|2975.9|2969.9|2975.5|2969.5|2975.9|2969.9|2975.3|2969.3|4
1628261370000|2021-08-06 14:49:30|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1628261380000|2021-08-06 14:49:40|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|5
1628261390000|2021-08-06 14:49:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628261400000|2021-08-06 14:50:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628261410000|2021-08-06 14:50:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1628261420000|2021-08-06 14:50:20|2975.8|2969.8|2977.3|2971.3|2977.5|2971.5|2975.8|2969.8|6
1628261430000|2021-08-06 14:50:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|4
1628261440000|2021-08-06 14:50:40|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1628261450000|2021-08-06 14:50:50|2977.3|2971.3|2979|2973|2979.8|2973.8|2977.3|2971.3|12
1628261460000|2021-08-06 14:51:00|2978.8|2972.8|2979.3|2973.3|2979.5|2973.5|2978.5|2972.5|6
1628261470000|2021-08-06 14:51:10|2980.1|2974.1|2979.8|2973.8|2980.5|2974.5|2979.6|2973.6|6
1628261480000|2021-08-06 14:51:20|2980|2974|2981.3|2975.3|2981.3|2975.3|2980|2974|4
1628261490000|2021-08-06 14:51:30|2981.4|2975.4|2979.3|2973.3|2981.4|2975.4|2979.3|2973.3|8
1628261500000|2021-08-06 14:51:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628261510000|2021-08-06 14:51:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628261520000|2021-08-06 14:52:00|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.3|2972.3|5
1628261530000|2021-08-06 14:52:10|2978.6|2972.6|2979.3|2973.3|2979.3|2973.3|2978.6|2972.6|2
1628261540000|2021-08-06 14:52:20|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628261550000|2021-08-06 14:52:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|4
1628261560000|2021-08-06 14:52:40|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|4
1628261570000|2021-08-06 14:52:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628261580000|2021-08-06 14:53:00|2979.1|2973.1|2979|2973|2979.3|2973.3|2978.4|2972.4|8
1628261590000|2021-08-06 14:53:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628261600000|2021-08-06 14:53:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628261610000|2021-08-06 14:53:30|2978.8|2972.8|2980|2974|2980|2974|2978.8|2972.8|3
1628261630000|2021-08-06 14:53:50|2980.6|2974.6|2980|2974|2980.6|2974.6|2980|2974|3
1628261640000|2021-08-06 14:54:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628261650000|2021-08-06 14:54:10|2980|2974|2979.8|2973.8|2980.3|2974.3|2979.5|2973.5|7
1628261660000|2021-08-06 14:54:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.4|2973.4|3
1628261670000|2021-08-06 14:54:30|2979.4|2973.4|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|4
1628261680000|2021-08-06 14:54:40|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1628261690000|2021-08-06 14:54:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628261700000|2021-08-06 14:55:00|2980.5|2974.5|2979.3|2973.3|2980.5|2974.5|2979.3|2973.3|5
1628261710000|2021-08-06 14:55:10|2979|2973|2980.5|2974.5|2981|2975|2979|2973|9
1628261720000|2021-08-06 14:55:20|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|2
1628261730000|2021-08-06 14:55:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1628261740000|2021-08-06 14:55:40|2981|2975|2983.8|2977.8|2983.8|2977.8|2981|2975|11
1628261750000|2021-08-06 14:55:50|2984|2978|2985.5|2979.5|2985.5|2979.5|2983.8|2977.8|13
1628261760000|2021-08-06 14:56:00|2984.8|2978.8|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|9
1628261770000|2021-08-06 14:56:10|2984.5|2978.5|2984.1|2978.1|2984.5|2978.5|2983.6|2977.6|4
1628261780000|2021-08-06 14:56:20|2983.9|2977.9|2984.5|2978.5|2984.5|2978.5|2983.9|2977.9|6
1628261790000|2021-08-06 14:56:30|2984.4|2978.4|2985.5|2979.5|2985.8|2979.8|2984.1|2978.1|7
1628261800000|2021-08-06 14:56:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|7
1628261810000|2021-08-06 14:56:50|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|8
1628261820000|2021-08-06 14:57:00|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2985.3|2979.3|10
1628261830000|2021-08-06 14:57:10|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1628261840000|2021-08-06 14:57:20|2986.8|2980.8|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|4
1628261850000|2021-08-06 14:57:30|2986.6|2980.6|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|9
1628261860000|2021-08-06 14:57:40|2987.3|2981.3|2988.5|2982.5|2988.5|2982.5|2987.3|2981.3|7
1628261870000|2021-08-06 14:57:50|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|6
1628261880000|2021-08-06 14:58:00|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|5
1628261890000|2021-08-06 14:58:10|2989.5|2983.5|2990.4|2984.4|2990.4|2984.4|2989.5|2983.5|7
1628261900000|2021-08-06 14:58:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.5|2983.5|4
1628261910000|2021-08-06 14:58:30|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.3|2983.3|7
1628261920000|2021-08-06 14:58:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628261930000|2021-08-06 14:58:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1628261940000|2021-08-06 14:59:00|2989|2983|2987.3|2981.3|2989|2983|2987.3|2981.3|7
1628261950000|2021-08-06 14:59:10|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|5
1628261960000|2021-08-06 14:59:20|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|7
1628261970000|2021-08-06 14:59:30|2988.8|2982.8|2989|2983|2990.1|2984.1|2988.8|2982.8|10
1628261980000|2021-08-06 14:59:40|2988.8|2982.8|2988.9|2982.9|2989|2983|2988.5|2982.5|10
1628261990000|2021-08-06 14:59:50|2988.5|2982.5|2988|2982|2988.8|2982.8|2988|2982|6
1628262000000|2021-08-06 15:00:00|2988.5|2982.5|2988|2982|2989.3|2983.3|2987.8|2981.8|8
1628262010000|2021-08-06 15:00:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|5
1628262020000|2021-08-06 15:00:20|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986|2980|5
1628262030000|2021-08-06 15:00:30|2986|2980|2985.4|2979.4|2986.3|2980.3|2985.4|2979.4|7
1628262040000|2021-08-06 15:00:40|2985.5|2979.5|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|4
1628262050000|2021-08-06 15:00:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1628262060000|2021-08-06 15:01:00|2986|2980|2988.3|2982.3|2988.3|2982.3|2986|2980|8
1628262070000|2021-08-06 15:01:10|2988.5|2982.5|2988.9|2982.9|2989.3|2983.3|2988.5|2982.5|9
1628262080000|2021-08-06 15:01:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628262090000|2021-08-06 15:01:30|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|12
1628262100000|2021-08-06 15:01:40|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2989.8|2983.8|8
1628262110000|2021-08-06 15:01:50|2989.9|2983.9|2990.3|2984.3|2990.8|2984.8|2989.9|2983.9|6
1628262120000|2021-08-06 15:02:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|5
1628262130000|2021-08-06 15:02:10|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1628262140000|2021-08-06 15:02:20|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1628262150000|2021-08-06 15:02:30|2990|2984|2990|2984|2990|2984|2989.8|2983.8|5
1628262170000|2021-08-06 15:02:50|2989.8|2983.8|2989.6|2983.6|2989.8|2983.8|2989.5|2983.5|3
1628262180000|2021-08-06 15:03:00|2990.1|2984.1|2989.6|2983.6|2990.4|2984.4|2989.6|2983.6|4
1628262200000|2021-08-06 15:03:20|2989.4|2983.4|2989|2983|2989.4|2983.4|2989|2983|2
1628262210000|2021-08-06 15:03:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1628262220000|2021-08-06 15:03:40|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1628262230000|2021-08-06 15:03:50|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|4
1628262250000|2021-08-06 15:04:10|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|3
1628262260000|2021-08-06 15:04:20|2988.4|2982.4|2988.3|2982.3|2988.5|2982.5|2988|2982|4
1628262270000|2021-08-06 15:04:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1628262280000|2021-08-06 15:04:40|2988.6|2982.6|2988.3|2982.3|2988.6|2982.6|2988.3|2982.3|2
1628262300000|2021-08-06 15:05:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|4
1628262330000|2021-08-06 15:05:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628262350000|2021-08-06 15:05:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1628262360000|2021-08-06 15:06:00|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|3
1628262370000|2021-08-06 15:06:10|2987.6|2981.6|2986.5|2980.5|2987.6|2981.6|2986.5|2980.5|6
1628262400000|2021-08-06 15:06:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628262410000|2021-08-06 15:06:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1628262420000|2021-08-06 15:07:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|3
1628262430000|2021-08-06 15:07:10|2987.6|2981.6|2987.3|2981.3|2987.6|2981.6|2987.3|2981.3|3
1628262440000|2021-08-06 15:07:20|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1628262450000|2021-08-06 15:07:30|2987.1|2981.1|2987.5|2981.5|2987.8|2981.8|2987.1|2981.1|3
1628262460000|2021-08-06 15:07:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628262470000|2021-08-06 15:07:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628262480000|2021-08-06 15:08:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628262490000|2021-08-06 15:08:10|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1628262510000|2021-08-06 15:08:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628262520000|2021-08-06 15:08:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628262530000|2021-08-06 15:08:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1628262540000|2021-08-06 15:09:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628262580000|2021-08-06 15:09:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628262590000|2021-08-06 15:09:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628262620000|2021-08-06 15:10:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628262630000|2021-08-06 15:10:30|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1628262640000|2021-08-06 15:10:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628262650000|2021-08-06 15:10:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628262670000|2021-08-06 15:11:10|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|5
1628262690000|2021-08-06 15:11:30|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1628262710000|2021-08-06 15:11:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1628262740000|2021-08-06 15:12:20|2984.8|2978.8|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|4
1628262750000|2021-08-06 15:12:30|2984.9|2978.9|2985.1|2979.1|2985.3|2979.3|2984.9|2978.9|3
1628262760000|2021-08-06 15:12:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628262780000|2021-08-06 15:13:00|2985.1|2979.1|2985.3|2979.3|2985.3|2979.3|2985.1|2979.1|2
1628262810000|2021-08-06 15:13:30|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628262820000|2021-08-06 15:13:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628262840000|2021-08-06 15:14:00|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985|2979|5
1628262850000|2021-08-06 15:14:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628262860000|2021-08-06 15:14:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628262870000|2021-08-06 15:14:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1628262880000|2021-08-06 15:14:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1628262890000|2021-08-06 15:14:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1628262900000|2021-08-06 15:15:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628262920000|2021-08-06 15:15:20|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|6
1628262930000|2021-08-06 15:15:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628262940000|2021-08-06 15:15:40|2986.5|2980.5|2988|2982|2988|2982|2986.5|2980.5|5
1628262950000|2021-08-06 15:15:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628262960000|2021-08-06 15:16:00|2987.6|2981.6|2987.6|2981.6|2987.8|2981.8|2987.4|2981.4|4
1628262980000|2021-08-06 15:16:20|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|3
1628262990000|2021-08-06 15:16:30|2988.3|2982.3|2987.1|2981.1|2988.3|2982.3|2986.9|2980.9|7
1628263000000|2021-08-06 15:16:40|2987.4|2981.4|2986.6|2980.6|2987.4|2981.4|2986.6|2980.6|6
1628263010000|2021-08-06 15:16:50|2986.9|2980.9|2984.4|2978.4|2986.9|2980.9|2984.4|2978.4|12
1628263020000|2021-08-06 15:17:00|2985|2979|2984.9|2978.9|2985|2979|2984.6|2978.6|4
1628263030000|2021-08-06 15:17:10|2985|2979|2985.8|2979.8|2986|2980|2985|2979|7
1628263040000|2021-08-06 15:17:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628263060000|2021-08-06 15:17:40|2985.5|2979.5|2984.9|2978.9|2985.5|2979.5|2984.9|2978.9|3
1628263100000|2021-08-06 15:18:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|3
1628263110000|2021-08-06 15:18:30|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1628263120000|2021-08-06 15:18:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1628263130000|2021-08-06 15:18:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.9|2977.9|6
1628263150000|2021-08-06 15:19:10|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1628263170000|2021-08-06 15:19:30|2983.9|2977.9|2984.3|2978.3|2984.5|2978.5|2983.9|2977.9|4
1628263200000|2021-08-06 15:20:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628263220000|2021-08-06 15:20:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1628263230000|2021-08-06 15:20:30|2985.5|2979.5|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|6
1628263240000|2021-08-06 15:20:40|2985.8|2979.8|2986.1|2980.1|2986.1|2980.1|2985.8|2979.8|2
1628263250000|2021-08-06 15:20:50|2986.4|2980.4|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|3
1628263270000|2021-08-06 15:21:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628263280000|2021-08-06 15:21:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628263310000|2021-08-06 15:21:50|2986.1|2980.1|2987|2981|2987|2981|2986.1|2980.1|3
1628263320000|2021-08-06 15:22:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628263330000|2021-08-06 15:22:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1628263340000|2021-08-06 15:22:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628263390000|2021-08-06 15:23:10|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628263400000|2021-08-06 15:23:20|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1628263410000|2021-08-06 15:23:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628263420000|2021-08-06 15:23:40|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.9|2980.9|3
1628263440000|2021-08-06 15:24:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1628263450000|2021-08-06 15:24:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263460000|2021-08-06 15:24:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|5
1628263470000|2021-08-06 15:24:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628263500000|2021-08-06 15:25:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263510000|2021-08-06 15:25:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628263520000|2021-08-06 15:25:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1628263530000|2021-08-06 15:25:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1628263540000|2021-08-06 15:25:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628263550000|2021-08-06 15:25:50|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1628263560000|2021-08-06 15:26:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1628263570000|2021-08-06 15:26:10|2986.8|2980.8|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|2
1628263580000|2021-08-06 15:26:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628263590000|2021-08-06 15:26:30|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1628263600000|2021-08-06 15:26:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1628263610000|2021-08-06 15:26:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628263620000|2021-08-06 15:27:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263640000|2021-08-06 15:27:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628263650000|2021-08-06 15:27:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628263670000|2021-08-06 15:27:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1628263680000|2021-08-06 15:28:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628263690000|2021-08-06 15:28:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263700000|2021-08-06 15:28:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628263710000|2021-08-06 15:28:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263720000|2021-08-06 15:28:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628263730000|2021-08-06 15:28:50|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628263740000|2021-08-06 15:29:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1628263770000|2021-08-06 15:29:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628263790000|2021-08-06 15:29:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263800000|2021-08-06 15:30:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628263820000|2021-08-06 15:30:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628263840000|2021-08-06 15:30:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628263850000|2021-08-06 15:30:50|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|4
1628263860000|2021-08-06 15:31:00|2988.1|2982.1|2988.8|2982.8|2988.8|2982.8|2988.1|2982.1|3
1628263870000|2021-08-06 15:31:10|2989|2983|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|6
1628263880000|2021-08-06 15:31:20|2989.4|2983.4|2990|2984|2990|2984|2989.4|2983.4|3
1628263890000|2021-08-06 15:31:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|6
1628263900000|2021-08-06 15:31:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628263910000|2021-08-06 15:31:50|2989.9|2983.9|2990|2984|2990.3|2984.3|2989.3|2983.3|9
1628263920000|2021-08-06 15:32:00|2990.3|2984.3|2991.9|2985.9|2991.9|2985.9|2990.3|2984.3|4
1628263930000|2021-08-06 15:32:10|2991.8|2985.8|2991.8|2985.8|2991.9|2985.9|2991.5|2985.5|6
1628263940000|2021-08-06 15:32:20|2991.9|2985.9|2992|2986|2992.1|2986.1|2991.9|2985.9|3
1628263950000|2021-08-06 15:32:30|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1628263960000|2021-08-06 15:32:40|2992.1|2986.1|2991.8|2985.8|2992.1|2986.1|2991.8|2985.8|2
1628263970000|2021-08-06 15:32:50|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|5
1628263980000|2021-08-06 15:33:00|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|4
1628263990000|2021-08-06 15:33:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|5
1628264000000|2021-08-06 15:33:20|2990.9|2984.9|2991|2985|2991|2985|2990.8|2984.8|3
1628264010000|2021-08-06 15:33:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1628264020000|2021-08-06 15:33:40|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1628264030000|2021-08-06 15:33:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|7
1628264040000|2021-08-06 15:34:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1628264060000|2021-08-06 15:34:20|2990.9|2984.9|2991|2985|2991.3|2985.3|2990.9|2984.9|7
1628264070000|2021-08-06 15:34:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628264080000|2021-08-06 15:34:40|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1628264090000|2021-08-06 15:34:50|2991.3|2985.3|2991.4|2985.4|2991.4|2985.4|2991|2985|5
1628264100000|2021-08-06 15:35:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1628264150000|2021-08-06 15:35:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1628264160000|2021-08-06 15:36:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1628264210000|2021-08-06 15:36:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1628264230000|2021-08-06 15:37:10|2989.9|2983.9|2987.8|2981.8|2989.9|2983.9|2987.8|2981.8|3
1628264240000|2021-08-06 15:37:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|3
1628264250000|2021-08-06 15:37:30|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.3|2981.3|3
1628264270000|2021-08-06 15:37:50|2987|2981|2986|2980|2987|2981|2985.8|2979.8|5
1628264280000|2021-08-06 15:38:00|2985.6|2979.6|2985.8|2979.8|2986.3|2980.3|2985.6|2979.6|5
1628264290000|2021-08-06 15:38:10|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|2
1628264300000|2021-08-06 15:38:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628264320000|2021-08-06 15:38:40|2983.6|2977.6|2982.3|2976.3|2983.6|2977.6|2982.3|2976.3|4
1628264330000|2021-08-06 15:38:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628264340000|2021-08-06 15:39:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628264360000|2021-08-06 15:39:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628264390000|2021-08-06 15:39:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628264400000|2021-08-06 15:40:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628264410000|2021-08-06 15:40:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1628264420000|2021-08-06 15:40:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628264430000|2021-08-06 15:40:30|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1628264440000|2021-08-06 15:40:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628264450000|2021-08-06 15:40:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628264460000|2021-08-06 15:41:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628264470000|2021-08-06 15:41:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628264480000|2021-08-06 15:41:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628264490000|2021-08-06 15:41:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628264500000|2021-08-06 15:41:40|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|2
1628264520000|2021-08-06 15:42:00|2983.1|2977.1|2984.5|2978.5|2984.5|2978.5|2983.1|2977.1|4
1628264530000|2021-08-06 15:42:10|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1628264540000|2021-08-06 15:42:20|2983.4|2977.4|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|4
1628264550000|2021-08-06 15:42:30|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.8|2975.8|7
1628264560000|2021-08-06 15:42:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628264580000|2021-08-06 15:43:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628264610000|2021-08-06 15:43:30|2982.9|2976.9|2984.5|2978.5|2984.5|2978.5|2982.9|2976.9|4
1628264620000|2021-08-06 15:43:40|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|3
1628264630000|2021-08-06 15:43:50|2984.1|2978.1|2983.8|2977.8|2984.1|2978.1|2983.8|2977.8|2
1628264640000|2021-08-06 15:44:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1628264650000|2021-08-06 15:44:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|5
1628264670000|2021-08-06 15:44:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628264680000|2021-08-06 15:44:40|2984|2978|2984.1|2978.1|2984.1|2978.1|2984|2978|2
1628264700000|2021-08-06 15:45:00|2984.8|2978.8|2987.3|2981.3|2987.3|2981.3|2984.8|2978.8|6
1628264720000|2021-08-06 15:45:20|2987|2981|2984.3|2978.3|2987|2981|2984.3|2978.3|5
1628264730000|2021-08-06 15:45:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628264770000|2021-08-06 15:46:10|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|2
1628264780000|2021-08-06 15:46:20|2984.8|2978.8|2982.3|2976.3|2984.8|2978.8|2982.3|2976.3|5
1628264820000|2021-08-06 15:47:00|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1628264830000|2021-08-06 15:47:10|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628264840000|2021-08-06 15:47:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628264850000|2021-08-06 15:47:30|2982.8|2976.8|2983|2977|2983|2977|2982.5|2976.5|4
1628264870000|2021-08-06 15:47:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628264880000|2021-08-06 15:48:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628264920000|2021-08-06 15:48:40|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1628264930000|2021-08-06 15:48:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628264960000|2021-08-06 15:49:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628264980000|2021-08-06 15:49:40|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1628265010000|2021-08-06 15:50:10|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628265050000|2021-08-06 15:50:50|2983.8|2977.8|2982|2976|2983.8|2977.8|2982|2976|5
1628265080000|2021-08-06 15:51:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628265150000|2021-08-06 15:52:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628265160000|2021-08-06 15:52:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628265180000|2021-08-06 15:53:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628265210000|2021-08-06 15:53:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628265260000|2021-08-06 15:54:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628265270000|2021-08-06 15:54:30|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1628265300000|2021-08-06 15:55:00|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1628265360000|2021-08-06 15:56:00|2982.4|2976.4|2982.5|2976.5|2982.5|2976.5|2982.4|2976.4|2
1628265370000|2021-08-06 15:56:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1628265380000|2021-08-06 15:56:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628265490000|2021-08-06 15:58:10|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1628265570000|2021-08-06 15:59:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628265580000|2021-08-06 15:59:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628265590000|2021-08-06 15:59:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628265600000|2021-08-06 16:00:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.5|2978.5|3
1628265610000|2021-08-06 16:00:10|2985.4|2979.4|2985|2979|2985.6|2979.6|2985|2979|4
1628265730000|2021-08-06 16:02:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628265930000|2021-08-06 16:05:30|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2984.8|2978.8|3
1628265950000|2021-08-06 16:05:50|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.5|2978.5|2
1628265980000|2021-08-06 16:06:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266010000|2021-08-06 16:06:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628266030000|2021-08-06 16:07:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266040000|2021-08-06 16:07:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628266050000|2021-08-06 16:07:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266080000|2021-08-06 16:08:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628266100000|2021-08-06 16:08:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266110000|2021-08-06 16:08:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266130000|2021-08-06 16:08:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266150000|2021-08-06 16:09:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266160000|2021-08-06 16:09:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266170000|2021-08-06 16:09:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266190000|2021-08-06 16:09:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628266230000|2021-08-06 16:10:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266250000|2021-08-06 16:10:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266420000|2021-08-06 16:13:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266430000|2021-08-06 16:13:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628266440000|2021-08-06 16:14:00|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1628266460000|2021-08-06 16:14:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266560000|2021-08-06 16:16:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1628266570000|2021-08-06 16:16:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628266620000|2021-08-06 16:17:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628266790000|2021-08-06 16:19:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628266840000|2021-08-06 16:20:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267170000|2021-08-06 16:26:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628267280000|2021-08-06 16:28:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267340000|2021-08-06 16:29:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628267390000|2021-08-06 16:29:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267560000|2021-08-06 16:32:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628267610000|2021-08-06 16:33:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267720000|2021-08-06 16:35:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1628267780000|2021-08-06 16:36:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628267790000|2021-08-06 16:36:30|2984.1|2978.1|2984.9|2978.9|2984.9|2978.9|2984.1|2978.1|2
1628267800000|2021-08-06 16:36:40|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|2
1628267840000|2021-08-06 16:37:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628267860000|2021-08-06 16:37:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628267870000|2021-08-06 16:37:50|2986.4|2980.4|2986.6|2980.6|2986.9|2980.9|2986.4|2980.4|4
1628267890000|2021-08-06 16:38:10|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1628267900000|2021-08-06 16:38:20|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.6|2981.6|3
1628267910000|2021-08-06 16:38:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628267920000|2021-08-06 16:38:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628267950000|2021-08-06 16:39:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628267980000|2021-08-06 16:39:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1628268000000|2021-08-06 16:40:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1628268030000|2021-08-06 16:40:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1628268040000|2021-08-06 16:40:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628268050000|2021-08-06 16:40:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628268060000|2021-08-06 16:41:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628268090000|2021-08-06 16:41:30|2990.1|2984.1|2990.5|2984.5|2990.5|2984.5|2990.1|2984.1|3
1628268150000|2021-08-06 16:42:30|2990.6|2984.6|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|2
1628268160000|2021-08-06 16:42:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628268170000|2021-08-06 16:42:50|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1628268210000|2021-08-06 16:43:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628268270000|2021-08-06 16:44:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1628268290000|2021-08-06 16:44:50|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|2
1628268320000|2021-08-06 16:45:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628268330000|2021-08-06 16:45:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1628268380000|2021-08-06 16:46:20|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2989.4|2983.4|4
1628268810000|2021-08-06 16:53:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1628268820000|2021-08-06 16:53:40|2989.4|2983.4|2990.1|2984.1|2990.1|2984.1|2989.4|2983.4|2
1628269020000|2021-08-06 16:57:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1628269140000|2021-08-06 16:59:00|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1628269160000|2021-08-06 16:59:20|2988.9|2982.9|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|2
1628467320000|2021-08-09 00:02:00|2998.5|2987.3|2998.5|2987.3|2998.5|2987.3|2998.5|2987.3|1
1628467390000|2021-08-09 00:03:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628467520000|2021-08-09 00:05:20|2980.3|2974.3|2982.5|2976.5|2982.5|2976.5|2980.3|2974.3|2
1628467530000|2021-08-09 00:05:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628467560000|2021-08-09 00:06:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628467580000|2021-08-09 00:06:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628467590000|2021-08-09 00:06:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628467760000|2021-08-09 00:09:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628467810000|2021-08-09 00:10:10|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628467980000|2021-08-09 00:13:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628468020000|2021-08-09 00:13:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628468030000|2021-08-09 00:13:50|2982.5|2976.5|2979.5|2973.5|2982.5|2976.5|2979.5|2973.5|2
1628468040000|2021-08-09 00:14:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628468200000|2021-08-09 00:16:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628468260000|2021-08-09 00:17:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1628468650000|2021-08-09 00:24:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628468670000|2021-08-09 00:24:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628468680000|2021-08-09 00:24:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628468690000|2021-08-09 00:24:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628468700000|2021-08-09 00:25:00|2980|2974|2978.3|2972.3|2980|2974|2978.3|2972.3|4
1628468830000|2021-08-09 00:27:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628468890000|2021-08-09 00:28:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628468900000|2021-08-09 00:28:20|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1628469200000|2021-08-09 00:33:20|2978|2972|2976|2970|2978|2972|2976|2970|3
1628469380000|2021-08-09 00:36:20|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1628469400000|2021-08-09 00:36:40|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|3
1628469410000|2021-08-09 00:36:50|2973.6|2967.6|2973.6|2967.6|2974|2968|2973.5|2967.5|4
1628469500000|2021-08-09 00:38:20|2972.9|2966.9|2972.5|2966.5|2972.9|2966.9|2972.5|2966.5|2
1628469580000|2021-08-09 00:39:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1628469590000|2021-08-09 00:39:50|2971.1|2965.1|2969.9|2963.9|2971.1|2965.1|2969.9|2963.9|2
1628469650000|2021-08-09 00:40:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628469730000|2021-08-09 00:42:10|2970.4|2964.4|2971.4|2965.4|2971.4|2965.4|2970.4|2964.4|2
1628469740000|2021-08-09 00:42:20|2971.6|2965.6|2971.8|2965.8|2971.8|2965.8|2971.6|2965.6|2
1628469830000|2021-08-09 00:43:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1628469840000|2021-08-09 00:44:00|2972.5|2966.5|2973.9|2967.9|2974.1|2968.1|2972.5|2966.5|3
1628469860000|2021-08-09 00:44:20|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1628469920000|2021-08-09 00:45:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1628469960000|2021-08-09 00:46:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628469970000|2021-08-09 00:46:10|2973.1|2967.1|2971.5|2965.5|2973.1|2967.1|2971.5|2965.5|2
1628470010000|2021-08-09 00:46:50|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1628470220000|2021-08-09 00:50:20|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1628470270000|2021-08-09 00:51:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628470340000|2021-08-09 00:52:20|2972|2966|2973|2967|2973|2967|2972|2966|4
1628470530000|2021-08-09 00:55:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628470650000|2021-08-09 00:57:30|2973.9|2967.9|2975.3|2969.3|2975.3|2969.3|2973.9|2967.9|4
1628470660000|2021-08-09 00:57:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628470670000|2021-08-09 00:57:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628470680000|2021-08-09 00:58:00|2975|2969|2973.4|2967.4|2975|2969|2973.4|2967.4|2
1628470690000|2021-08-09 00:58:10|2973.9|2967.9|2972.5|2966.5|2973.9|2967.9|2972.5|2966.5|4
1628470700000|2021-08-09 00:58:20|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|4
1628470710000|2021-08-09 00:58:30|2971.3|2965.3|2970.9|2964.9|2971.8|2965.8|2970.9|2964.9|3
1628470720000|2021-08-09 00:58:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1628470730000|2021-08-09 00:58:50|2971.5|2965.5|2969.9|2963.9|2971.5|2965.5|2969.9|2963.9|4
1628470740000|2021-08-09 00:59:00|2969.6|2963.6|2969.4|2963.4|2970.6|2964.6|2969.4|2963.4|3
1628470760000|2021-08-09 00:59:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1628470770000|2021-08-09 00:59:30|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1628470780000|2021-08-09 00:59:40|2969.5|2963.5|2968.4|2962.4|2969.8|2963.8|2968.4|2962.4|4
1628470790000|2021-08-09 00:59:50|2969.4|2963.4|2968.5|2962.5|2969.4|2963.4|2968.5|2962.5|2
1628470800000|2021-08-09 01:00:00|2968|2962|2974.5|2968.5|2974.5|2968.5|2967.6|2961.6|18
1628470810000|2021-08-09 01:00:10|2975.6|2969.6|2973.3|2967.3|2975.6|2969.6|2973.3|2967.3|5
1628470820000|2021-08-09 01:00:20|2973.5|2967.5|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|4
1628470830000|2021-08-09 01:00:30|2975|2969|2976.4|2970.4|2977|2971|2975|2969|5
1628470840000|2021-08-09 01:00:40|2976.3|2970.3|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|3
1628470850000|2021-08-09 01:00:50|2976|2970|2975.1|2969.1|2976|2970|2975.1|2969.1|2
1628470860000|2021-08-09 01:01:00|2975.4|2969.4|2972.5|2966.5|2975.4|2969.4|2972.5|2966.5|5
1628470870000|2021-08-09 01:01:10|2972.4|2966.4|2971.8|2965.8|2972.4|2966.4|2971.5|2965.5|5
1628470890000|2021-08-09 01:01:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1628470900000|2021-08-09 01:01:40|2972.5|2966.5|2972.1|2966.1|2972.5|2966.5|2972|2966|5
1628470910000|2021-08-09 01:01:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628470920000|2021-08-09 01:02:00|2972.3|2966.3|2972|2966|2972.5|2966.5|2971.5|2965.5|8
1628470930000|2021-08-09 01:02:10|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|3
1628470940000|2021-08-09 01:02:20|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1628470950000|2021-08-09 01:02:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628470960000|2021-08-09 01:02:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628470970000|2021-08-09 01:02:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628470980000|2021-08-09 01:03:00|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|3
1628470990000|2021-08-09 01:03:10|2972.1|2966.1|2972.5|2966.5|2972.5|2966.5|2972.1|2966.1|6
1628471000000|2021-08-09 01:03:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628471010000|2021-08-09 01:03:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1628471020000|2021-08-09 01:03:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1628471030000|2021-08-09 01:03:50|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2973.5|2967.5|6
1628471050000|2021-08-09 01:04:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628471070000|2021-08-09 01:04:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628471090000|2021-08-09 01:04:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628471100000|2021-08-09 01:05:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628471110000|2021-08-09 01:05:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628471120000|2021-08-09 01:05:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628471130000|2021-08-09 01:05:30|2975.1|2969.1|2975.9|2969.9|2976.1|2970.1|2975.1|2969.1|4
1628471190000|2021-08-09 01:06:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628471200000|2021-08-09 01:06:40|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1628471210000|2021-08-09 01:06:50|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974|2968|7
1628471220000|2021-08-09 01:07:00|2975|2969|2974.3|2968.3|2975.3|2969.3|2973.8|2967.8|7
1628471230000|2021-08-09 01:07:10|2973.8|2967.8|2974|2968|2974.8|2968.8|2973.8|2967.8|4
1628471240000|2021-08-09 01:07:20|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|6
1628471250000|2021-08-09 01:07:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628471260000|2021-08-09 01:07:40|2974.9|2968.9|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1628471310000|2021-08-09 01:08:30|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|4
1628471320000|2021-08-09 01:08:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628471340000|2021-08-09 01:09:00|2975.5|2969.5|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|5
1628471380000|2021-08-09 01:09:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|5
1628471400000|2021-08-09 01:10:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974|2968|5
1628471410000|2021-08-09 01:10:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1628471420000|2021-08-09 01:10:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628471430000|2021-08-09 01:10:30|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1628471440000|2021-08-09 01:10:40|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.8|2968.8|3
1628471450000|2021-08-09 01:10:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1628471470000|2021-08-09 01:11:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628471480000|2021-08-09 01:11:20|2975|2969|2975|2969|2975|2969|2974.8|2968.8|5
1628471490000|2021-08-09 01:11:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|4
1628471500000|2021-08-09 01:11:40|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|2
1628471550000|2021-08-09 01:12:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1628471560000|2021-08-09 01:12:40|2977.1|2971.1|2978|2972|2978|2972|2977.1|2971.1|2
1628471570000|2021-08-09 01:12:50|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628471580000|2021-08-09 01:13:00|2978.1|2972.1|2978.8|2972.8|2978.8|2972.8|2978.1|2972.1|3
1628471590000|2021-08-09 01:13:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628471600000|2021-08-09 01:13:20|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|3
1628471650000|2021-08-09 01:14:10|2980.5|2974.5|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|4
1628471690000|2021-08-09 01:14:50|2980.6|2974.6|2980.8|2974.8|2981|2975|2980.6|2974.6|6
1628471720000|2021-08-09 01:15:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628471730000|2021-08-09 01:15:30|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|3
1628471740000|2021-08-09 01:15:40|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|3
1628471760000|2021-08-09 01:16:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628471770000|2021-08-09 01:16:10|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|3
1628471790000|2021-08-09 01:16:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628471820000|2021-08-09 01:17:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628471840000|2021-08-09 01:17:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628471850000|2021-08-09 01:17:30|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|2
1628471930000|2021-08-09 01:18:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628471960000|2021-08-09 01:19:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|3
1628471980000|2021-08-09 01:19:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628471990000|2021-08-09 01:19:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628472000000|2021-08-09 01:20:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628472020000|2021-08-09 01:20:20|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1628472060000|2021-08-09 01:21:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1628472070000|2021-08-09 01:21:10|2977|2971|2978.3|2972.3|2978.3|2972.3|2977|2971|4
1628472090000|2021-08-09 01:21:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628472140000|2021-08-09 01:22:20|2978.8|2972.8|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|4
1628472190000|2021-08-09 01:23:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628472270000|2021-08-09 01:24:30|2980.9|2974.9|2981.5|2975.5|2981.8|2975.8|2980.9|2974.9|3
1628472280000|2021-08-09 01:24:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628472300000|2021-08-09 01:25:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628472340000|2021-08-09 01:25:40|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.5|2975.5|2
1628472360000|2021-08-09 01:26:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628472380000|2021-08-09 01:26:20|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|2
1628472430000|2021-08-09 01:27:10|2980.6|2974.6|2981.5|2975.5|2981.8|2975.8|2980.6|2974.6|4
1628472480000|2021-08-09 01:28:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628472540000|2021-08-09 01:29:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628472550000|2021-08-09 01:29:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1628472560000|2021-08-09 01:29:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1628472570000|2021-08-09 01:29:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1628472580000|2021-08-09 01:29:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628472590000|2021-08-09 01:29:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|4
1628472600000|2021-08-09 01:30:00|2979.1|2973.1|2978|2972|2979.1|2973.1|2978|2972|4
1628472610000|2021-08-09 01:30:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|4
1628472620000|2021-08-09 01:30:20|2978.5|2972.5|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|3
1628472630000|2021-08-09 01:30:30|2978|2972|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1628472640000|2021-08-09 01:30:40|2978.3|2972.3|2978.6|2972.6|2978.8|2972.8|2978|2972|10
1628472650000|2021-08-09 01:30:50|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1628472660000|2021-08-09 01:31:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628472670000|2021-08-09 01:31:10|2979|2973|2980.5|2974.5|2980.5|2974.5|2979|2973|5
1628472700000|2021-08-09 01:31:40|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|3
1628472710000|2021-08-09 01:31:50|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|4
1628472760000|2021-08-09 01:32:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|4
1628472790000|2021-08-09 01:33:10|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|3
1628472840000|2021-08-09 01:34:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628472850000|2021-08-09 01:34:10|2980.8|2974.8|2981.1|2975.1|2981.1|2975.1|2980.5|2974.5|5
1628472860000|2021-08-09 01:34:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628472890000|2021-08-09 01:34:50|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1628472900000|2021-08-09 01:35:00|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|2
1628472960000|2021-08-09 01:36:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|3
1628472970000|2021-08-09 01:36:10|2982.1|2976.1|2981|2975|2982.1|2976.1|2981|2975|4
1628473000000|2021-08-09 01:36:40|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|6
1628473010000|2021-08-09 01:36:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628473070000|2021-08-09 01:37:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628473080000|2021-08-09 01:38:00|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2980|2974|11
1628473090000|2021-08-09 01:38:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628473140000|2021-08-09 01:39:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628473150000|2021-08-09 01:39:10|2980.5|2974.5|2980.3|2974.3|2981|2975|2980.1|2974.1|7
1628473160000|2021-08-09 01:39:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.1|2974.1|11
1628473170000|2021-08-09 01:39:30|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|11
1628473200000|2021-08-09 01:40:00|2980.1|2974.1|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|21
1628473210000|2021-08-09 01:40:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.5|2973.5|6
1628473220000|2021-08-09 01:40:20|2979.4|2973.4|2980|2974|2980|2974|2979.4|2973.4|7
1628473230000|2021-08-09 01:40:30|2979.4|2973.4|2979.5|2973.5|2979.5|2973.5|2979.4|2973.4|2
1628473240000|2021-08-09 01:40:40|2979.9|2973.9|2980.8|2974.8|2980.8|2974.8|2979.8|2973.8|11
1628473250000|2021-08-09 01:40:50|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|6
1628473260000|2021-08-09 01:41:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628473290000|2021-08-09 01:41:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628473320000|2021-08-09 01:42:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628473330000|2021-08-09 01:42:10|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628473340000|2021-08-09 01:42:20|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982|2976|5
1628473350000|2021-08-09 01:42:30|2983.1|2977.1|2982.4|2976.4|2983.4|2977.4|2982.4|2976.4|4
1628473360000|2021-08-09 01:42:40|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1628473380000|2021-08-09 01:43:00|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2982.5|2976.5|5
1628473390000|2021-08-09 01:43:10|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.3|2977.3|5
1628473400000|2021-08-09 01:43:20|2983.5|2977.5|2983.5|2977.5|2983.9|2977.9|2983.3|2977.3|10
1628473410000|2021-08-09 01:43:30|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|6
1628473440000|2021-08-09 01:44:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1628473450000|2021-08-09 01:44:10|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|4
1628473470000|2021-08-09 01:44:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628473520000|2021-08-09 01:45:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|4
1628473530000|2021-08-09 01:45:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628473540000|2021-08-09 01:45:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628473550000|2021-08-09 01:45:50|2983.5|2977.5|2983|2977|2983.5|2977.5|2982.8|2976.8|4
1628473570000|2021-08-09 01:46:10|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1628473620000|2021-08-09 01:47:00|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|2
1628473630000|2021-08-09 01:47:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1628473690000|2021-08-09 01:48:10|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|6
1628473710000|2021-08-09 01:48:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628473740000|2021-08-09 01:49:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628473770000|2021-08-09 01:49:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628473780000|2021-08-09 01:49:40|2981.5|2975.5|2981|2975|2981.5|2975.5|2980.8|2974.8|5
1628473820000|2021-08-09 01:50:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628473830000|2021-08-09 01:50:30|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1628473840000|2021-08-09 01:50:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628473880000|2021-08-09 01:51:20|2981.8|2975.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|4
1628473890000|2021-08-09 01:51:30|2982.8|2976.8|2982.5|2976.5|2983|2977|2982.5|2976.5|4
1628473900000|2021-08-09 01:51:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982|2976|7
1628473920000|2021-08-09 01:52:00|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1628473950000|2021-08-09 01:52:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628473960000|2021-08-09 01:52:40|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1628473980000|2021-08-09 01:53:00|2982.3|2976.3|2982.5|2976.5|2982.6|2976.6|2982|2976|5
1628473990000|2021-08-09 01:53:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628474000000|2021-08-09 01:53:20|2982.9|2976.9|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|3
1628474010000|2021-08-09 01:53:30|2983.3|2977.3|2983.6|2977.6|2983.9|2977.9|2983.3|2977.3|4
1628474020000|2021-08-09 01:53:40|2983.5|2977.5|2983.6|2977.6|2983.9|2977.9|2983.3|2977.3|9
1628474030000|2021-08-09 01:53:50|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|6
1628474040000|2021-08-09 01:54:00|2983|2977|2982.4|2976.4|2983.4|2977.4|2982.4|2976.4|7
1628474050000|2021-08-09 01:54:10|2982.6|2976.6|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|8
1628474070000|2021-08-09 01:54:30|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|5
1628474080000|2021-08-09 01:54:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628474100000|2021-08-09 01:55:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1628474120000|2021-08-09 01:55:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1628474150000|2021-08-09 01:55:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628474160000|2021-08-09 01:56:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628474200000|2021-08-09 01:56:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628474210000|2021-08-09 01:56:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628474220000|2021-08-09 01:57:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628474240000|2021-08-09 01:57:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628474250000|2021-08-09 01:57:30|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|4
1628474260000|2021-08-09 01:57:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628474270000|2021-08-09 01:57:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628474280000|2021-08-09 01:58:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628474300000|2021-08-09 01:58:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628474320000|2021-08-09 01:58:40|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1628474410000|2021-08-09 02:00:10|2980.5|2974.5|2982.3|2976.3|2982.3|2976.3|2980.5|2974.5|6
1628474510000|2021-08-09 02:01:50|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1628474520000|2021-08-09 02:02:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1628474540000|2021-08-09 02:02:20|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1628474550000|2021-08-09 02:02:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628474570000|2021-08-09 02:02:50|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1628474580000|2021-08-09 02:03:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1628474590000|2021-08-09 02:03:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|4
1628474600000|2021-08-09 02:03:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628474610000|2021-08-09 02:03:30|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|2
1628474620000|2021-08-09 02:03:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628474680000|2021-08-09 02:04:40|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1628474690000|2021-08-09 02:04:50|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|3
1628474740000|2021-08-09 02:05:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628474830000|2021-08-09 02:07:10|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2984.3|2978.3|4
1628474840000|2021-08-09 02:07:20|2984.1|2978.1|2983.6|2977.6|2984.1|2978.1|2983.6|2977.6|3
1628474850000|2021-08-09 02:07:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628474860000|2021-08-09 02:07:40|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|2
1628474880000|2021-08-09 02:08:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628474890000|2021-08-09 02:08:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1628474910000|2021-08-09 02:08:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628474930000|2021-08-09 02:08:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628474940000|2021-08-09 02:09:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628474960000|2021-08-09 02:09:20|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1628474980000|2021-08-09 02:09:40|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1628475000000|2021-08-09 02:10:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628475020000|2021-08-09 02:10:20|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1628475050000|2021-08-09 02:10:50|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1628475080000|2021-08-09 02:11:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628475260000|2021-08-09 02:14:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1628475270000|2021-08-09 02:14:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628475290000|2021-08-09 02:14:50|2985.6|2979.6|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1628475300000|2021-08-09 02:15:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1628476080000|2021-08-09 02:28:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628476200000|2021-08-09 02:30:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1628476210000|2021-08-09 02:30:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628476220000|2021-08-09 02:30:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1628476310000|2021-08-09 02:31:50|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|2
1628476340000|2021-08-09 02:32:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|4
1628476350000|2021-08-09 02:32:30|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1628476390000|2021-08-09 02:33:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1628476450000|2021-08-09 02:34:10|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.8|2981.8|2
1628476460000|2021-08-09 02:34:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1628476490000|2021-08-09 02:34:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628476500000|2021-08-09 02:35:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1628476510000|2021-08-09 02:35:10|2987.3|2981.3|2987|2981|2987.8|2981.8|2987|2981|4
1628476520000|2021-08-09 02:35:20|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1628476580000|2021-08-09 02:36:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628476590000|2021-08-09 02:36:30|2987.3|2981.3|2987|2981|2987.5|2981.5|2987|2981|4
1628476610000|2021-08-09 02:36:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628476620000|2021-08-09 02:37:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628476630000|2021-08-09 02:37:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628476640000|2021-08-09 02:37:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628476670000|2021-08-09 02:37:50|2988|2982|2988.3|2982.3|2988.5|2982.5|2988|2982|4
1628476770000|2021-08-09 02:39:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628476800000|2021-08-09 02:40:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1628476810000|2021-08-09 02:40:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628476860000|2021-08-09 02:41:00|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|3
1628476880000|2021-08-09 02:41:20|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1628476890000|2021-08-09 02:41:30|2986.1|2980.1|2985.8|2979.8|2986.1|2980.1|2985.8|2979.8|2
1628476940000|2021-08-09 02:42:20|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1628476960000|2021-08-09 02:42:40|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1628476970000|2021-08-09 02:42:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628476990000|2021-08-09 02:43:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628477040000|2021-08-09 02:44:00|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|2
1628477070000|2021-08-09 02:44:30|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1628477120000|2021-08-09 02:45:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1628477180000|2021-08-09 02:46:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1628477210000|2021-08-09 02:46:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628477230000|2021-08-09 02:47:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628477260000|2021-08-09 02:47:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628477280000|2021-08-09 02:48:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628477290000|2021-08-09 02:48:10|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1628477340000|2021-08-09 02:49:00|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1628477350000|2021-08-09 02:49:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628477360000|2021-08-09 02:49:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628477370000|2021-08-09 02:49:30|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1628477390000|2021-08-09 02:49:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628477430000|2021-08-09 02:50:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628477490000|2021-08-09 02:51:30|2987.8|2981.8|2987.4|2981.4|2987.8|2981.8|2987.4|2981.4|2
1628477550000|2021-08-09 02:52:30|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.5|2980.5|3
1628477680000|2021-08-09 02:54:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628477810000|2021-08-09 02:56:50|2986.9|2980.9|2986|2980|2986.9|2980.9|2986|2980|2
1628478060000|2021-08-09 03:01:00|2985.9|2979.9|2985|2979|2985.9|2979.9|2985|2979|2
1628478070000|2021-08-09 03:01:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628478080000|2021-08-09 03:01:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628478090000|2021-08-09 03:01:30|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1628478210000|2021-08-09 03:03:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1628478250000|2021-08-09 03:04:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1628478290000|2021-08-09 03:04:50|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|3
1628478460000|2021-08-09 03:07:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1628478470000|2021-08-09 03:07:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628478490000|2021-08-09 03:08:10|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1628478540000|2021-08-09 03:09:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628478590000|2021-08-09 03:09:50|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1628478720000|2021-08-09 03:12:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1628478740000|2021-08-09 03:12:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628478840000|2021-08-09 03:14:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628478850000|2021-08-09 03:14:10|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|2
1628478860000|2021-08-09 03:14:20|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|3
1628478890000|2021-08-09 03:14:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628478900000|2021-08-09 03:15:00|2989|2983|2989.1|2983.1|2989.1|2983.1|2989|2983|2
1628478910000|2021-08-09 03:15:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1628478920000|2021-08-09 03:15:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1628478940000|2021-08-09 03:15:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628478950000|2021-08-09 03:15:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1628478960000|2021-08-09 03:16:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628479000000|2021-08-09 03:16:40|2987|2981|2987.3|2981.3|2987.4|2981.4|2986.8|2980.8|5
1628479010000|2021-08-09 03:16:50|2987.4|2981.4|2987.5|2981.5|2987.8|2981.8|2987.4|2981.4|3
1628479020000|2021-08-09 03:17:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628479030000|2021-08-09 03:17:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|6
1628479050000|2021-08-09 03:17:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1628479080000|2021-08-09 03:18:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1628479090000|2021-08-09 03:18:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628479100000|2021-08-09 03:18:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628479110000|2021-08-09 03:18:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628479120000|2021-08-09 03:18:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628479190000|2021-08-09 03:19:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1628479210000|2021-08-09 03:20:10|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628479280000|2021-08-09 03:21:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1628479300000|2021-08-09 03:21:40|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1628479310000|2021-08-09 03:21:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628479320000|2021-08-09 03:22:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628479370000|2021-08-09 03:22:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628479380000|2021-08-09 03:23:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628479390000|2021-08-09 03:23:10|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628479410000|2021-08-09 03:23:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628479430000|2021-08-09 03:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628479440000|2021-08-09 03:24:00|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|3
1628479450000|2021-08-09 03:24:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1628479460000|2021-08-09 03:24:20|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|6
1628479470000|2021-08-09 03:24:30|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1628479480000|2021-08-09 03:24:40|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1628479490000|2021-08-09 03:24:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1628479500000|2021-08-09 03:25:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1628479510000|2021-08-09 03:25:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1628479530000|2021-08-09 03:25:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.8|2979.8|3
1628479540000|2021-08-09 03:25:40|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1628479550000|2021-08-09 03:25:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628479560000|2021-08-09 03:26:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1628479570000|2021-08-09 03:26:10|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.8|2979.8|5
1628479580000|2021-08-09 03:26:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628479600000|2021-08-09 03:26:40|2986.3|2980.3|2986|2980|2986.8|2980.8|2986|2980|8
1628479610000|2021-08-09 03:26:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628479620000|2021-08-09 03:27:00|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1628479630000|2021-08-09 03:27:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628479640000|2021-08-09 03:27:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628479660000|2021-08-09 03:27:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628479720000|2021-08-09 03:28:40|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1628479740000|2021-08-09 03:29:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1628479750000|2021-08-09 03:29:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628479760000|2021-08-09 03:29:20|2983.9|2977.9|2984.5|2978.5|2984.8|2978.8|2983.9|2977.9|3
1628479770000|2021-08-09 03:29:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628479790000|2021-08-09 03:29:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628481270000|2021-08-09 03:54:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628481350000|2021-08-09 03:55:50|2984.3|2978.3|2985.4|2979.4|2985.4|2979.4|2984.3|2978.3|2
1628481370000|2021-08-09 03:56:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628481380000|2021-08-09 03:56:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1628481440000|2021-08-09 03:57:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628482140000|2021-08-09 04:09:00|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|2
1628482240000|2021-08-09 04:10:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628482290000|2021-08-09 04:11:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628482350000|2021-08-09 04:12:30|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.5|2981.5|2
1628482480000|2021-08-09 04:14:40|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628482490000|2021-08-09 04:14:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628482510000|2021-08-09 04:15:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628482580000|2021-08-09 04:16:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628482640000|2021-08-09 04:17:20|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628482650000|2021-08-09 04:17:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628482730000|2021-08-09 04:18:50|2987.6|2981.6|2987.9|2981.9|2988.4|2982.4|2987.6|2981.6|3
1628482740000|2021-08-09 04:19:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1628482790000|2021-08-09 04:19:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1628482850000|2021-08-09 04:20:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1628483080000|2021-08-09 04:24:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1628483130000|2021-08-09 04:25:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1628483150000|2021-08-09 04:25:50|2988.3|2982.3|2987|2981|2988.3|2982.3|2987|2981|2
1628483290000|2021-08-09 04:28:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628483680000|2021-08-09 04:34:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628483980000|2021-08-09 04:39:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628484040000|2021-08-09 04:40:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628484300000|2021-08-09 04:45:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628484340000|2021-08-09 04:45:40|2987.8|2981.8|2988.9|2982.9|2988.9|2982.9|2987.8|2981.8|2
1628484350000|2021-08-09 04:45:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1628484360000|2021-08-09 04:46:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1628484410000|2021-08-09 04:46:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1628484630000|2021-08-09 04:50:30|2988|2982|2986.3|2980.3|2988|2982|2986.3|2980.3|5
1628484640000|2021-08-09 04:50:40|2986|2980|2986.3|2980.3|2986.8|2980.8|2986|2980|4
1628484650000|2021-08-09 04:50:50|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1628484790000|2021-08-09 04:53:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1628484820000|2021-08-09 04:53:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628484830000|2021-08-09 04:53:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628484840000|2021-08-09 04:54:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628484910000|2021-08-09 04:55:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1628485190000|2021-08-09 04:59:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628485210000|2021-08-09 05:00:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1628485370000|2021-08-09 05:02:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628485440000|2021-08-09 05:04:00|2986.5|2980.5|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|2
1628485450000|2021-08-09 05:04:10|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|2
1628485490000|2021-08-09 05:04:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1628485500000|2021-08-09 05:05:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628485650000|2021-08-09 05:07:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628485670000|2021-08-09 05:07:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1628485690000|2021-08-09 05:08:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628485820000|2021-08-09 05:10:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628485850000|2021-08-09 05:10:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628485990000|2021-08-09 05:13:10|2987.5|2981.5|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|2
1628486010000|2021-08-09 05:13:30|2987.1|2981.1|2986.4|2980.4|2987.1|2981.1|2986.4|2980.4|2
1628486030000|2021-08-09 05:13:50|2987|2981|2986|2980|2987|2981|2985.8|2979.8|4
1628486040000|2021-08-09 05:14:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628486050000|2021-08-09 05:14:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1628486100000|2021-08-09 05:15:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628486160000|2021-08-09 05:16:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628486190000|2021-08-09 05:16:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1628486280000|2021-08-09 05:18:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628486320000|2021-08-09 05:18:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1628486430000|2021-08-09 05:20:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1628486440000|2021-08-09 05:20:40|2987.3|2981.3|2986.4|2980.4|2987.3|2981.3|2986.4|2980.4|4
1628486450000|2021-08-09 05:20:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628486460000|2021-08-09 05:21:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1628486490000|2021-08-09 05:21:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1628486510000|2021-08-09 05:21:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1628486530000|2021-08-09 05:22:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1628486590000|2021-08-09 05:23:10|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1628486650000|2021-08-09 05:24:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1628486670000|2021-08-09 05:24:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628486680000|2021-08-09 05:24:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628486740000|2021-08-09 05:25:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628486770000|2021-08-09 05:26:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628486830000|2021-08-09 05:27:10|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|2
1628486880000|2021-08-09 05:28:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628486920000|2021-08-09 05:28:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628486930000|2021-08-09 05:28:50|2983.8|2977.8|2984.9|2978.9|2984.9|2978.9|2983.8|2977.8|3
1628486940000|2021-08-09 05:29:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628487000000|2021-08-09 05:30:00|2985.3|2979.3|2986.6|2980.6|2986.6|2980.6|2985.3|2979.3|10
1628487010000|2021-08-09 05:30:10|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2985.6|2979.6|7
1628487020000|2021-08-09 05:30:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.4|2979.4|6
1628487030000|2021-08-09 05:30:30|2986.5|2980.5|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|6
1628487040000|2021-08-09 05:30:40|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1628487050000|2021-08-09 05:30:50|2986.8|2980.8|2988|2982|2988.3|2982.3|2986.8|2980.8|5
1628487060000|2021-08-09 05:31:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1628487070000|2021-08-09 05:31:10|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1628487080000|2021-08-09 05:31:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1628487090000|2021-08-09 05:31:30|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|8
1628487100000|2021-08-09 05:31:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1628487110000|2021-08-09 05:31:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|7
1628487120000|2021-08-09 05:32:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628487130000|2021-08-09 05:32:10|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1628487140000|2021-08-09 05:32:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628487150000|2021-08-09 05:32:30|2988|2982|2988|2982|2988.8|2982.8|2988|2982|6
1628487170000|2021-08-09 05:32:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628487180000|2021-08-09 05:33:00|2988.1|2982.1|2989.3|2983.3|2989.3|2983.3|2988|2982|9
1628487200000|2021-08-09 05:33:20|2989|2983|2988.3|2982.3|2989|2983|2988|2982|7
1628487210000|2021-08-09 05:33:30|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|4
1628487220000|2021-08-09 05:33:40|2988|2982|2987|2981|2988|2982|2987|2981|4
1628487230000|2021-08-09 05:33:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1628487240000|2021-08-09 05:34:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628487270000|2021-08-09 05:34:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628487280000|2021-08-09 05:34:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628487290000|2021-08-09 05:34:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628487300000|2021-08-09 05:35:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628487310000|2021-08-09 05:35:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|8
1628487320000|2021-08-09 05:35:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1628487330000|2021-08-09 05:35:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628487340000|2021-08-09 05:35:40|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1628487350000|2021-08-09 05:35:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628487360000|2021-08-09 05:36:00|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1628487370000|2021-08-09 05:36:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1628487380000|2021-08-09 05:36:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1628487390000|2021-08-09 05:36:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628487400000|2021-08-09 05:36:40|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1628487410000|2021-08-09 05:36:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|6
1628487420000|2021-08-09 05:37:00|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1628487490000|2021-08-09 05:38:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1628487510000|2021-08-09 05:38:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1628487530000|2021-08-09 05:38:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628487540000|2021-08-09 05:39:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1628487550000|2021-08-09 05:39:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1628487560000|2021-08-09 05:39:20|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1628487590000|2021-08-09 05:39:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1628487600000|2021-08-09 05:40:00|2989.3|2983.3|2991.3|2985.3|2991.3|2985.3|2989.3|2983.3|7
1628487610000|2021-08-09 05:40:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628487620000|2021-08-09 05:40:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1628487630000|2021-08-09 05:40:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628487640000|2021-08-09 05:40:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628487660000|2021-08-09 05:41:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1628487680000|2021-08-09 05:41:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|3
1628487720000|2021-08-09 05:42:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628487740000|2021-08-09 05:42:20|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1628487750000|2021-08-09 05:42:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1628487780000|2021-08-09 05:43:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628487790000|2021-08-09 05:43:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1628487800000|2021-08-09 05:43:20|2988.9|2982.9|2987.5|2981.5|2988.9|2982.9|2987.5|2981.5|4
1628487830000|2021-08-09 05:43:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628487840000|2021-08-09 05:44:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628487860000|2021-08-09 05:44:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628487890000|2021-08-09 05:44:50|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|3
1628487900000|2021-08-09 05:45:00|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1628488020000|2021-08-09 05:47:00|2990|2984|2991|2985|2991.5|2985.5|2990|2984|11
1628488030000|2021-08-09 05:47:10|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|5
1628488040000|2021-08-09 05:47:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1628488070000|2021-08-09 05:47:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1628488080000|2021-08-09 05:48:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|4
1628488120000|2021-08-09 05:48:40|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|2
1628488130000|2021-08-09 05:48:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990|2984|3
1628488140000|2021-08-09 05:49:00|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1628488150000|2021-08-09 05:49:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1628488200000|2021-08-09 05:50:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1628488230000|2021-08-09 05:50:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628488280000|2021-08-09 05:51:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1628488290000|2021-08-09 05:51:30|2992.1|2986.1|2991.5|2985.5|2992.1|2986.1|2991.5|2985.5|2
1628488320000|2021-08-09 05:52:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1628488340000|2021-08-09 05:52:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1628488350000|2021-08-09 05:52:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1628488360000|2021-08-09 05:52:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1628488370000|2021-08-09 05:52:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1628488420000|2021-08-09 05:53:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1628488440000|2021-08-09 05:54:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628488460000|2021-08-09 05:54:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628488470000|2021-08-09 05:54:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628488540000|2021-08-09 05:55:40|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1628488560000|2021-08-09 05:56:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1628488580000|2021-08-09 05:56:20|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1628488590000|2021-08-09 05:56:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1628488600000|2021-08-09 05:56:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1628488660000|2021-08-09 05:57:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1628488680000|2021-08-09 05:58:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991|2985|7
1628488700000|2021-08-09 05:58:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1628488710000|2021-08-09 05:58:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1628488750000|2021-08-09 05:59:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1628488800000|2021-08-09 06:00:00|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|5
1628488820000|2021-08-09 06:00:20|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|3
1628488880000|2021-08-09 06:01:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1628488890000|2021-08-09 06:01:30|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|3
1628488900000|2021-08-09 06:01:40|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|6
1628488910000|2021-08-09 06:01:50|2989.5|2983.5|2989.8|2983.8|2990.3|2984.3|2989|2983|8
1628488920000|2021-08-09 06:02:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1628488930000|2021-08-09 06:02:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1628488940000|2021-08-09 06:02:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628488950000|2021-08-09 06:02:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1628488960000|2021-08-09 06:02:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628488970000|2021-08-09 06:02:50|2990|2984|2989.9|2983.9|2990|2984|2989.9|2983.9|2
1628488980000|2021-08-09 06:03:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628488990000|2021-08-09 06:03:10|2989.8|2983.8|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|5
1628489000000|2021-08-09 06:03:20|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|4
1628489010000|2021-08-09 06:03:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1628489030000|2021-08-09 06:03:50|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1628489040000|2021-08-09 06:04:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628489050000|2021-08-09 06:04:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1628489070000|2021-08-09 06:04:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1628489080000|2021-08-09 06:04:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1628489090000|2021-08-09 06:04:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1628489100000|2021-08-09 06:05:00|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1628489120000|2021-08-09 06:05:20|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|3
1628489160000|2021-08-09 06:06:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628489170000|2021-08-09 06:06:10|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1628489180000|2021-08-09 06:06:20|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1628489190000|2021-08-09 06:06:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|4
1628489260000|2021-08-09 06:07:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1628489300000|2021-08-09 06:08:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1628489310000|2021-08-09 06:08:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1628489340000|2021-08-09 06:09:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|4
1628489350000|2021-08-09 06:09:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1628489360000|2021-08-09 06:09:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628489370000|2021-08-09 06:09:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1628489380000|2021-08-09 06:09:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1628489400000|2021-08-09 06:10:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1628489410000|2021-08-09 06:10:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1628489430000|2021-08-09 06:10:30|2991.1|2985.1|2990.5|2984.5|2991.1|2985.1|2990.5|2984.5|3
1628489450000|2021-08-09 06:10:50|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990|2984|5
1628489470000|2021-08-09 06:11:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1628489480000|2021-08-09 06:11:20|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1628489490000|2021-08-09 06:11:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628489500000|2021-08-09 06:11:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628489510000|2021-08-09 06:11:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|8
1628489520000|2021-08-09 06:12:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1628489540000|2021-08-09 06:12:20|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1628489550000|2021-08-09 06:12:30|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1628489570000|2021-08-09 06:12:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1628489600000|2021-08-09 06:13:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1628489610000|2021-08-09 06:13:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1628489650000|2021-08-09 06:14:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628489660000|2021-08-09 06:14:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1628489670000|2021-08-09 06:14:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628489690000|2021-08-09 06:14:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1628489700000|2021-08-09 06:15:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|4
1628489710000|2021-08-09 06:15:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1628489720000|2021-08-09 06:15:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1628489730000|2021-08-09 06:15:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1628489740000|2021-08-09 06:15:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628489750000|2021-08-09 06:15:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628489760000|2021-08-09 06:16:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1628489830000|2021-08-09 06:17:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628489840000|2021-08-09 06:17:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628489860000|2021-08-09 06:17:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628489880000|2021-08-09 06:18:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628489890000|2021-08-09 06:18:10|2989.8|2983.8|2989.6|2983.6|2990|2984|2989.6|2983.6|4
1628489900000|2021-08-09 06:18:20|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1628489910000|2021-08-09 06:18:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1628489920000|2021-08-09 06:18:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2987.8|2981.8|4
1628489950000|2021-08-09 06:19:10|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1628489960000|2021-08-09 06:19:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|5
1628489970000|2021-08-09 06:19:30|2988|2982|2987.9|2981.9|2988|2982|2987.9|2981.9|2
1628489980000|2021-08-09 06:19:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1628490030000|2021-08-09 06:20:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1628490050000|2021-08-09 06:20:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628490060000|2021-08-09 06:21:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628490070000|2021-08-09 06:21:10|2987.9|2981.9|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1628490080000|2021-08-09 06:21:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1628490100000|2021-08-09 06:21:40|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|3
1628490110000|2021-08-09 06:21:50|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2985.8|2979.8|6
1628490120000|2021-08-09 06:22:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1628490140000|2021-08-09 06:22:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628490150000|2021-08-09 06:22:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628490160000|2021-08-09 06:22:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628490170000|2021-08-09 06:22:50|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|2
1628490220000|2021-08-09 06:23:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628490240000|2021-08-09 06:24:00|2985.3|2979.3|2984.1|2978.1|2985.3|2979.3|2984.1|2978.1|4
1628490250000|2021-08-09 06:24:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628490270000|2021-08-09 06:24:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628490280000|2021-08-09 06:24:40|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1628490290000|2021-08-09 06:24:50|2985.5|2979.5|2986.3|2980.3|2986.5|2980.5|2985.5|2979.5|6
1628490300000|2021-08-09 06:25:00|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1628490310000|2021-08-09 06:25:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628490320000|2021-08-09 06:25:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628490330000|2021-08-09 06:25:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1628490340000|2021-08-09 06:25:40|2985.5|2979.5|2984.4|2978.4|2985.5|2979.5|2984.4|2978.4|4
1628490370000|2021-08-09 06:26:10|2985|2979|2985.4|2979.4|2985.4|2979.4|2985|2979|2
1628490390000|2021-08-09 06:26:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628490400000|2021-08-09 06:26:40|2984.8|2978.8|2984|2978|2984.8|2978.8|2983.8|2977.8|3
1628490410000|2021-08-09 06:26:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1628490420000|2021-08-09 06:27:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628490430000|2021-08-09 06:27:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2982.4|2976.4|5
1628490440000|2021-08-09 06:27:20|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|8
1628490450000|2021-08-09 06:27:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628490460000|2021-08-09 06:27:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1628490540000|2021-08-09 06:29:00|2982.6|2976.6|2983.3|2977.3|2983.3|2977.3|2982.6|2976.6|3
1628490570000|2021-08-09 06:29:30|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2983.4|2977.4|2
1628490580000|2021-08-09 06:29:40|2984|2978|2985.3|2979.3|2985.3|2979.3|2984|2978|3
1628490670000|2021-08-09 06:31:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628490680000|2021-08-09 06:31:20|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1628490720000|2021-08-09 06:32:00|2987.1|2981.1|2986.8|2980.8|2987.1|2981.1|2986.8|2980.8|2
1628490730000|2021-08-09 06:32:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628490780000|2021-08-09 06:33:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628490830000|2021-08-09 06:33:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628490840000|2021-08-09 06:34:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628490860000|2021-08-09 06:34:20|2986|2980|2986|2980|2986.3|2980.3|2986|2980|5
1628490870000|2021-08-09 06:34:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628490890000|2021-08-09 06:34:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628490900000|2021-08-09 06:35:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628490920000|2021-08-09 06:35:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628490940000|2021-08-09 06:35:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1628490950000|2021-08-09 06:35:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1628490970000|2021-08-09 06:36:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|3
1628490980000|2021-08-09 06:36:20|2985.4|2979.4|2985.5|2979.5|2985.8|2979.8|2985.4|2979.4|3
1628490990000|2021-08-09 06:36:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|3
1628491030000|2021-08-09 06:37:10|2984.9|2978.9|2985|2979|2985|2979|2984.9|2978.9|2
1628491040000|2021-08-09 06:37:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628491070000|2021-08-09 06:37:50|2985.6|2979.6|2987|2981|2987|2981|2985.6|2979.6|4
1628491080000|2021-08-09 06:38:00|2987.1|2981.1|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|6
1628491100000|2021-08-09 06:38:20|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628491110000|2021-08-09 06:38:30|2987.4|2981.4|2987.6|2981.6|2987.8|2981.8|2987.4|2981.4|3
1628491120000|2021-08-09 06:38:40|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|4
1628491130000|2021-08-09 06:38:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|5
1628491140000|2021-08-09 06:39:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1628491180000|2021-08-09 06:39:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1628491190000|2021-08-09 06:39:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1628491230000|2021-08-09 06:40:30|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1628491240000|2021-08-09 06:40:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1628491260000|2021-08-09 06:41:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628491310000|2021-08-09 06:41:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1628491420000|2021-08-09 06:43:40|2985.1|2979.1|2985.5|2979.5|2985.5|2979.5|2985.1|2979.1|2
1628491520000|2021-08-09 06:45:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1628491540000|2021-08-09 06:45:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1628491590000|2021-08-09 06:46:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628491600000|2021-08-09 06:46:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628491610000|2021-08-09 06:46:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628491650000|2021-08-09 06:47:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1628491660000|2021-08-09 06:47:40|2987.4|2981.4|2987.5|2981.5|2987.5|2981.5|2987.4|2981.4|2
1628491680000|2021-08-09 06:48:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1628491690000|2021-08-09 06:48:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1628491720000|2021-08-09 06:48:40|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1628491730000|2021-08-09 06:48:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1628491750000|2021-08-09 06:49:10|2987.4|2981.4|2987.5|2981.5|2987.5|2981.5|2987.4|2981.4|2
1628491790000|2021-08-09 06:49:50|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1628491840000|2021-08-09 06:50:40|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|2
1628491850000|2021-08-09 06:50:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1628491860000|2021-08-09 06:51:00|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|4
1628491870000|2021-08-09 06:51:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1628491890000|2021-08-09 06:51:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|4
1628491900000|2021-08-09 06:51:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|4
1628491910000|2021-08-09 06:51:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1628491940000|2021-08-09 06:52:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1628491950000|2021-08-09 06:52:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1628491960000|2021-08-09 06:52:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628491970000|2021-08-09 06:52:50|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|2
1628491990000|2021-08-09 06:53:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628492060000|2021-08-09 06:54:20|2988.1|2982.1|2988.8|2982.8|2988.8|2982.8|2988.1|2982.1|2
1628492090000|2021-08-09 06:54:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1628492130000|2021-08-09 06:55:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1628492140000|2021-08-09 06:55:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1628492160000|2021-08-09 06:56:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628492180000|2021-08-09 06:56:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1628492200000|2021-08-09 06:56:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628492220000|2021-08-09 06:57:00|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1628492230000|2021-08-09 06:57:10|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628492250000|2021-08-09 06:57:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628492260000|2021-08-09 06:57:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628492280000|2021-08-09 06:58:00|2989|2983|2988.3|2982.3|2989|2983|2988.3|2982.3|3
1628492290000|2021-08-09 06:58:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1628492310000|2021-08-09 06:58:30|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|2
1628492320000|2021-08-09 06:58:40|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|3
1628492340000|2021-08-09 06:59:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1628492350000|2021-08-09 06:59:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628492360000|2021-08-09 06:59:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628492390000|2021-08-09 06:59:50|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1628492400000|2021-08-09 07:00:00|2989.5|2983.5|2989|2983|2989.6|2983.6|2988.8|2982.8|5
1628492410000|2021-08-09 07:00:10|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.8|2982.8|2
1628492420000|2021-08-09 07:00:20|2989.3|2983.3|2990.9|2984.9|2990.9|2984.9|2989.3|2983.3|2
1628492430000|2021-08-09 07:00:30|2991|2985|2991.5|2985.5|2991.8|2985.8|2991|2985|4
1628492440000|2021-08-09 07:00:40|2992.8|2986.8|2991.1|2985.1|2992.8|2986.8|2989|2983|7
1628492460000|2021-08-09 07:01:00|2990.9|2984.9|2990.4|2984.4|2990.9|2984.9|2990.1|2984.1|3
1628492470000|2021-08-09 07:01:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1628492480000|2021-08-09 07:01:20|2991|2985|2991.8|2985.8|2991.8|2985.8|2990.3|2984.3|6
1628492490000|2021-08-09 07:01:30|2992|2986|2992.5|2986.5|2992.8|2986.8|2992|2986|4
1628492500000|2021-08-09 07:01:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|5
1628492510000|2021-08-09 07:01:50|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1628492520000|2021-08-09 07:02:00|2993.3|2987.3|2993|2987|2993.5|2987.5|2993|2987|5
1628492530000|2021-08-09 07:02:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1628492550000|2021-08-09 07:02:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1628492570000|2021-08-09 07:02:50|2992.3|2986.3|2994|2988|2994|2988|2991.6|2985.6|5
1628492580000|2021-08-09 07:03:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628492610000|2021-08-09 07:03:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1628492630000|2021-08-09 07:03:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628492650000|2021-08-09 07:04:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628492660000|2021-08-09 07:04:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1628492680000|2021-08-09 07:04:40|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1628492690000|2021-08-09 07:04:50|2994.9|2988.9|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|2
1628492720000|2021-08-09 07:05:20|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|5
1628492730000|2021-08-09 07:05:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628492740000|2021-08-09 07:05:40|2994|2988|2995|2989|2995|2989|2994|2988|3
1628492780000|2021-08-09 07:06:20|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1628492830000|2021-08-09 07:07:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628492840000|2021-08-09 07:07:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628492850000|2021-08-09 07:07:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628492860000|2021-08-09 07:07:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628492880000|2021-08-09 07:08:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628492920000|2021-08-09 07:08:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628492950000|2021-08-09 07:09:10|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1628492960000|2021-08-09 07:09:20|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1628492970000|2021-08-09 07:09:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628493020000|2021-08-09 07:10:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628493030000|2021-08-09 07:10:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628493040000|2021-08-09 07:10:40|2995.6|2989.6|2996.6|2990.6|2996.6|2990.6|2995.6|2989.6|3
1628493050000|2021-08-09 07:10:50|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1628493080000|2021-08-09 07:11:20|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|2
1628493130000|2021-08-09 07:12:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1628493150000|2021-08-09 07:12:30|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|2
1628493170000|2021-08-09 07:12:50|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1628493190000|2021-08-09 07:13:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628493200000|2021-08-09 07:13:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628493210000|2021-08-09 07:13:30|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1628493220000|2021-08-09 07:13:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628493250000|2021-08-09 07:14:10|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|2
1628493260000|2021-08-09 07:14:20|2997.5|2991.5|2997.6|2991.6|2997.8|2991.8|2997.5|2991.5|3
1628493270000|2021-08-09 07:14:30|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1628493300000|2021-08-09 07:15:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628493310000|2021-08-09 07:15:10|2997.8|2991.8|2997.3|2991.3|2998|2992|2997.3|2991.3|4
1628493320000|2021-08-09 07:15:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628493370000|2021-08-09 07:16:10|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.8|2991.8|2
1628493380000|2021-08-09 07:16:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1628493390000|2021-08-09 07:16:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628493410000|2021-08-09 07:16:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628493480000|2021-08-09 07:18:00|2997.3|2991.3|2996.1|2990.1|2997.3|2991.3|2996.1|2990.1|5
1628493490000|2021-08-09 07:18:10|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1628493510000|2021-08-09 07:18:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628493520000|2021-08-09 07:18:40|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1628493540000|2021-08-09 07:19:00|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1628493550000|2021-08-09 07:19:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628493570000|2021-08-09 07:19:30|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1628493600000|2021-08-09 07:20:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628493620000|2021-08-09 07:20:20|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996|2990|3
1628493650000|2021-08-09 07:20:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628493660000|2021-08-09 07:21:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628493670000|2021-08-09 07:21:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1628493680000|2021-08-09 07:21:20|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1628493720000|2021-08-09 07:22:00|2996|2990|2995.5|2989.5|2996|2990|2995.4|2989.4|5
1628493740000|2021-08-09 07:22:20|2995.8|2989.8|2996.6|2990.6|2996.6|2990.6|2995.8|2989.8|4
1628493750000|2021-08-09 07:22:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1628493780000|2021-08-09 07:23:00|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1628493800000|2021-08-09 07:23:20|2995.9|2989.9|2995.3|2989.3|2995.9|2989.9|2995.3|2989.3|2
1628493810000|2021-08-09 07:23:30|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1628493820000|2021-08-09 07:23:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1628493830000|2021-08-09 07:23:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628493840000|2021-08-09 07:24:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628493860000|2021-08-09 07:24:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1628493870000|2021-08-09 07:24:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1628493910000|2021-08-09 07:25:10|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|3
1628493920000|2021-08-09 07:25:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1628493930000|2021-08-09 07:25:30|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1628493950000|2021-08-09 07:25:50|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1628494000000|2021-08-09 07:26:40|2992|2986|2990.5|2984.5|2992|2986|2990.5|2984.5|3
1628494020000|2021-08-09 07:27:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628494040000|2021-08-09 07:27:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1628494050000|2021-08-09 07:27:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628494080000|2021-08-09 07:28:00|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|4
1628494090000|2021-08-09 07:28:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1628494140000|2021-08-09 07:29:00|2989.6|2983.6|2989|2983|2989.6|2983.6|2989|2983|2
1628494150000|2021-08-09 07:29:10|2989.8|2983.8|2989.9|2983.9|2989.9|2983.9|2989.8|2983.8|2
1628494160000|2021-08-09 07:29:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1628494200000|2021-08-09 07:30:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1628494210000|2021-08-09 07:30:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1628494220000|2021-08-09 07:30:20|2986|2980|2984.8|2978.8|2986|2980|2984.8|2978.8|2
1628494230000|2021-08-09 07:30:30|2983.9|2977.9|2984|2978|2984.5|2978.5|2983.9|2977.9|3
1628494250000|2021-08-09 07:30:50|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|2
1628494260000|2021-08-09 07:31:00|2984.6|2978.6|2984|2978|2984.6|2978.6|2984|2978|3
1628494270000|2021-08-09 07:31:10|2983.8|2977.8|2982|2976|2984|2978|2982|2976|5
1628494290000|2021-08-09 07:31:30|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|3
1628494300000|2021-08-09 07:31:40|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|3
1628494310000|2021-08-09 07:31:50|2982|2976|2983.8|2977.8|2983.8|2977.8|2982|2976|5
1628494320000|2021-08-09 07:32:00|2983.9|2977.9|2983.8|2977.8|2983.9|2977.9|2983.8|2977.8|2
1628494340000|2021-08-09 07:32:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628494360000|2021-08-09 07:32:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1628494380000|2021-08-09 07:33:00|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|5
1628494390000|2021-08-09 07:33:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2980.8|2974.8|4
1628494410000|2021-08-09 07:33:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628494420000|2021-08-09 07:33:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628494430000|2021-08-09 07:33:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1628494440000|2021-08-09 07:34:00|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1628494450000|2021-08-09 07:34:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628494470000|2021-08-09 07:34:30|2981|2975|2981.1|2975.1|2981.3|2975.3|2981|2975|3
1628494490000|2021-08-09 07:34:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1628494510000|2021-08-09 07:35:10|2980.6|2974.6|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|4
1628494520000|2021-08-09 07:35:20|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|2
1628494530000|2021-08-09 07:35:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628494550000|2021-08-09 07:35:50|2978.4|2972.4|2977.5|2971.5|2978.4|2972.4|2977.5|2971.5|2
1628494560000|2021-08-09 07:36:00|2977.6|2971.6|2978.1|2972.1|2978.1|2972.1|2977.6|2971.6|3
1628494570000|2021-08-09 07:36:10|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1628494580000|2021-08-09 07:36:20|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1628494610000|2021-08-09 07:36:50|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1628494620000|2021-08-09 07:37:00|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1628494640000|2021-08-09 07:37:20|2979.9|2973.9|2980|2974|2980|2974|2979.9|2973.9|2
1628494650000|2021-08-09 07:37:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628494680000|2021-08-09 07:38:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628494710000|2021-08-09 07:38:30|2980.3|2974.3|2979|2973|2980.3|2974.3|2978.5|2972.5|4
1628494730000|2021-08-09 07:38:50|2978.8|2972.8|2977.6|2971.6|2978.8|2972.8|2977.6|2971.6|3
1628494750000|2021-08-09 07:39:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1628494770000|2021-08-09 07:39:30|2977.4|2971.4|2976.6|2970.6|2977.4|2971.4|2976.6|2970.6|2
1628494790000|2021-08-09 07:39:50|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1628494830000|2021-08-09 07:40:30|2977|2971|2976|2970|2977|2971|2976|2970|3
1628494840000|2021-08-09 07:40:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628494870000|2021-08-09 07:41:10|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1628494950000|2021-08-09 07:42:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628495000000|2021-08-09 07:43:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628495030000|2021-08-09 07:43:50|2975.4|2969.4|2975.8|2969.8|2975.8|2969.8|2975.4|2969.4|2
1628495050000|2021-08-09 07:44:10|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1628495060000|2021-08-09 07:44:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628495090000|2021-08-09 07:44:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628495120000|2021-08-09 07:45:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1628495190000|2021-08-09 07:46:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628495210000|2021-08-09 07:46:50|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1628495240000|2021-08-09 07:47:20|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|2
1628495290000|2021-08-09 07:48:10|2974.4|2968.4|2971.5|2965.5|2974.4|2968.4|2971.5|2965.5|4
1628495310000|2021-08-09 07:48:30|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1628495320000|2021-08-09 07:48:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628495350000|2021-08-09 07:49:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1628495390000|2021-08-09 07:49:50|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2969.4|2963.4|2
1628495410000|2021-08-09 07:50:10|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.8|2962.8|3
1628495420000|2021-08-09 07:50:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1628495430000|2021-08-09 07:50:30|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1628495440000|2021-08-09 07:50:40|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2966.4|2960.4|7
1628495450000|2021-08-09 07:50:50|2967.4|2961.4|2966.5|2960.5|2967.9|2961.9|2966.5|2960.5|4
1628495460000|2021-08-09 07:51:00|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2965.5|2959.5|4
1628495470000|2021-08-09 07:51:10|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1628495480000|2021-08-09 07:51:20|2966.6|2960.6|2966.1|2960.1|2966.6|2960.6|2966.1|2960.1|2
1628495490000|2021-08-09 07:51:30|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1628495520000|2021-08-09 07:52:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628495540000|2021-08-09 07:52:20|2966.6|2960.6|2966.4|2960.4|2966.9|2960.9|2965.8|2959.8|5
1628495570000|2021-08-09 07:52:50|2966.1|2960.1|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|3
1628495600000|2021-08-09 07:53:20|2965.9|2959.9|2965.9|2959.9|2966.9|2960.9|2965.9|2959.9|4
1628495610000|2021-08-09 07:53:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|3
1628495620000|2021-08-09 07:53:40|2966.4|2960.4|2965.9|2959.9|2966.4|2960.4|2965.9|2959.9|3
1628495650000|2021-08-09 07:54:10|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1628495660000|2021-08-09 07:54:20|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1628495700000|2021-08-09 07:55:00|2965.6|2959.6|2965.5|2959.5|2965.6|2959.6|2965.4|2959.4|3
1628495720000|2021-08-09 07:55:20|2964.8|2958.8|2964.9|2958.9|2965.1|2959.1|2964.3|2958.3|6
1628495740000|2021-08-09 07:55:40|2964.8|2958.8|2966.4|2960.4|2966.4|2960.4|2964.8|2958.8|4
1628495750000|2021-08-09 07:55:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628495760000|2021-08-09 07:56:00|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1628495770000|2021-08-09 07:56:10|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.5|2960.5|2
1628495800000|2021-08-09 07:56:40|2966.3|2960.3|2966.4|2960.4|2966.4|2960.4|2966.3|2960.3|2
1628495820000|2021-08-09 07:57:00|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|2
1628495830000|2021-08-09 07:57:10|2967.3|2961.3|2967.4|2961.4|2967.4|2961.4|2967.3|2961.3|2
1628495840000|2021-08-09 07:57:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1628495860000|2021-08-09 07:57:40|2967.9|2961.9|2968|2962|2968|2962|2967.4|2961.4|5
1628495870000|2021-08-09 07:57:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628495890000|2021-08-09 07:58:10|2968|2962|2970|2964|2970|2964|2968|2962|3
1628495900000|2021-08-09 07:58:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1628495910000|2021-08-09 07:58:30|2971.8|2965.8|2970.9|2964.9|2971.8|2965.8|2970.9|2964.9|3
1628495920000|2021-08-09 07:58:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1628495930000|2021-08-09 07:58:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628495940000|2021-08-09 07:59:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1628495950000|2021-08-09 07:59:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1628495960000|2021-08-09 07:59:20|2969.8|2963.8|2969.9|2963.9|2969.9|2963.9|2969.8|2963.8|2
1628495970000|2021-08-09 07:59:30|2969.6|2963.6|2969.8|2963.8|2969.8|2963.8|2969.6|2963.6|2
1628495980000|2021-08-09 07:59:40|2970|2964|2971|2965|2971|2965|2970|2964|2
1628495990000|2021-08-09 07:59:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628496000000|2021-08-09 08:00:00|2971.6|2965.6|2971.3|2965.3|2971.6|2965.6|2971.3|2965.3|3
1628496030000|2021-08-09 08:00:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1628496040000|2021-08-09 08:00:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628496050000|2021-08-09 08:00:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1628496060000|2021-08-09 08:01:00|2970.1|2964.1|2970|2964|2970.1|2964.1|2970|2964|2
1628496100000|2021-08-09 08:01:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1628496110000|2021-08-09 08:01:50|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|5
1628496160000|2021-08-09 08:02:40|2969.4|2963.4|2970.3|2964.3|2970.3|2964.3|2969.4|2963.4|2
1628496170000|2021-08-09 08:02:50|2970.5|2964.5|2971.1|2965.1|2971.1|2965.1|2970.5|2964.5|3
1628496190000|2021-08-09 08:03:10|2971.8|2965.8|2971.1|2965.1|2971.8|2965.8|2971.1|2965.1|2
1628496200000|2021-08-09 08:03:20|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|4
1628496210000|2021-08-09 08:03:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628496220000|2021-08-09 08:03:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|4
1628496230000|2021-08-09 08:03:50|2971.8|2965.8|2971.4|2965.4|2971.8|2965.8|2971.3|2965.3|3
1628496250000|2021-08-09 08:04:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1628496260000|2021-08-09 08:04:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1628496280000|2021-08-09 08:04:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628496300000|2021-08-09 08:05:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1628496310000|2021-08-09 08:05:10|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1628496320000|2021-08-09 08:05:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628496330000|2021-08-09 08:05:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1628496340000|2021-08-09 08:05:40|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1628496350000|2021-08-09 08:05:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1628496360000|2021-08-09 08:06:00|2970.6|2964.6|2971.3|2965.3|2971.3|2965.3|2970.6|2964.6|4
1628496370000|2021-08-09 08:06:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628496400000|2021-08-09 08:06:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628496410000|2021-08-09 08:06:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1628496420000|2021-08-09 08:07:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628496430000|2021-08-09 08:07:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1628496440000|2021-08-09 08:07:20|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1628496450000|2021-08-09 08:07:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628496460000|2021-08-09 08:07:40|2970.4|2964.4|2970|2964|2970.4|2964.4|2969.8|2963.8|4
1628496480000|2021-08-09 08:08:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2968.5|2962.5|7
1628496490000|2021-08-09 08:08:10|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1628496500000|2021-08-09 08:08:20|2970.4|2964.4|2971.3|2965.3|2971.3|2965.3|2970.4|2964.4|3
1628496510000|2021-08-09 08:08:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1628496540000|2021-08-09 08:09:00|2971.4|2965.4|2971|2965|2971.4|2965.4|2971|2965|3
1628496550000|2021-08-09 08:09:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1628496560000|2021-08-09 08:09:20|2971.1|2965.1|2971.3|2965.3|2971.5|2965.5|2971.1|2965.1|4
1628496570000|2021-08-09 08:09:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1628496590000|2021-08-09 08:09:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628496610000|2021-08-09 08:10:10|2970.6|2964.6|2969.3|2963.3|2970.6|2964.6|2969.3|2963.3|2
1628496620000|2021-08-09 08:10:20|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1628496660000|2021-08-09 08:11:00|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1628496670000|2021-08-09 08:11:10|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1628496680000|2021-08-09 08:11:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1628496690000|2021-08-09 08:11:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628496700000|2021-08-09 08:11:40|2968.4|2962.4|2968.6|2962.6|2968.8|2962.8|2968.4|2962.4|3
1628496730000|2021-08-09 08:12:10|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|5
1628496740000|2021-08-09 08:12:20|2968.8|2962.8|2968.6|2962.6|2969|2963|2968.6|2962.6|5
1628496750000|2021-08-09 08:12:30|2968.9|2962.9|2968.6|2962.6|2968.9|2962.9|2968.6|2962.6|2
1628496770000|2021-08-09 08:12:50|2968.4|2962.4|2967.5|2961.5|2968.4|2962.4|2967.5|2961.5|2
1628496810000|2021-08-09 08:13:30|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.4|2962.4|2
1628496840000|2021-08-09 08:14:00|2968.6|2962.6|2969|2963|2969.3|2963.3|2968.6|2962.6|4
1628496850000|2021-08-09 08:14:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628496880000|2021-08-09 08:14:40|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.6|2963.6|2
1628496890000|2021-08-09 08:14:50|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1628496900000|2021-08-09 08:15:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1628496910000|2021-08-09 08:15:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|4
1628496920000|2021-08-09 08:15:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628496930000|2021-08-09 08:15:30|2969.8|2963.8|2970|2964|2970|2964|2968.9|2962.9|6
1628496950000|2021-08-09 08:15:50|2970.1|2964.1|2970.3|2964.3|2970.3|2964.3|2970.1|2964.1|2
1628496960000|2021-08-09 08:16:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1628496970000|2021-08-09 08:16:10|2970.3|2964.3|2970.6|2964.6|2970.6|2964.6|2970.3|2964.3|2
1628497000000|2021-08-09 08:16:40|2970.5|2964.5|2971|2965|2971|2965|2970.3|2964.3|4
1628497010000|2021-08-09 08:16:50|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|6
1628497020000|2021-08-09 08:17:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628497030000|2021-08-09 08:17:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628497050000|2021-08-09 08:17:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628497060000|2021-08-09 08:17:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1628497070000|2021-08-09 08:17:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1628497080000|2021-08-09 08:18:00|2971.8|2965.8|2970.3|2964.3|2971.8|2965.8|2970.3|2964.3|2
1628497100000|2021-08-09 08:18:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1628497110000|2021-08-09 08:18:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1628497120000|2021-08-09 08:18:40|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1628497130000|2021-08-09 08:18:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1628497160000|2021-08-09 08:19:20|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2969.1|2963.1|2
1628497180000|2021-08-09 08:19:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628497200000|2021-08-09 08:20:00|2969.9|2963.9|2969.8|2963.8|2969.9|2963.9|2969.8|2963.8|2
1628497210000|2021-08-09 08:20:10|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1628497280000|2021-08-09 08:21:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628497310000|2021-08-09 08:21:50|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|4
1628497370000|2021-08-09 08:22:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628497380000|2021-08-09 08:23:00|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1628497390000|2021-08-09 08:23:10|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1628497400000|2021-08-09 08:23:20|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.4|2962.4|4
1628497410000|2021-08-09 08:23:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628497420000|2021-08-09 08:23:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628497430000|2021-08-09 08:23:50|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|3
1628497450000|2021-08-09 08:24:10|2968.4|2962.4|2967.8|2961.8|2968.4|2962.4|2967.8|2961.8|3
1628497470000|2021-08-09 08:24:30|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1628497490000|2021-08-09 08:24:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1628497510000|2021-08-09 08:25:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1628497560000|2021-08-09 08:26:00|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1628497570000|2021-08-09 08:26:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1628497620000|2021-08-09 08:27:00|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|2
1628497670000|2021-08-09 08:27:50|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1628497680000|2021-08-09 08:28:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1628497710000|2021-08-09 08:28:30|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1628497730000|2021-08-09 08:28:50|2967.1|2961.1|2966.4|2960.4|2967.1|2961.1|2966.4|2960.4|3
1628497740000|2021-08-09 08:29:00|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|2
1628497750000|2021-08-09 08:29:10|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1628497760000|2021-08-09 08:29:20|2966.4|2960.4|2966.9|2960.9|2966.9|2960.9|2966.4|2960.4|3
1628497770000|2021-08-09 08:29:30|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1628497780000|2021-08-09 08:29:40|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1628497790000|2021-08-09 08:29:50|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|4
1628497800000|2021-08-09 08:30:00|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1628497810000|2021-08-09 08:30:10|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1628497820000|2021-08-09 08:30:20|2966|2960|2966.1|2960.1|2966.1|2960.1|2966|2960|2
1628497830000|2021-08-09 08:30:30|2966.6|2960.6|2965.8|2959.8|2966.6|2960.6|2965.8|2959.8|4
1628497850000|2021-08-09 08:30:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628497870000|2021-08-09 08:31:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628497880000|2021-08-09 08:31:20|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|2
1628497920000|2021-08-09 08:32:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|7
1628497930000|2021-08-09 08:32:10|2964.4|2958.4|2963.8|2957.8|2964.4|2958.4|2963.8|2957.8|2
1628497940000|2021-08-09 08:32:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628497990000|2021-08-09 08:33:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1628498000000|2021-08-09 08:33:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1628498030000|2021-08-09 08:33:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1628498050000|2021-08-09 08:34:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628498060000|2021-08-09 08:34:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1628498090000|2021-08-09 08:34:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628498100000|2021-08-09 08:35:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628498150000|2021-08-09 08:35:50|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|3
1628498160000|2021-08-09 08:36:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628498170000|2021-08-09 08:36:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628498200000|2021-08-09 08:36:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628498300000|2021-08-09 08:38:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1628498310000|2021-08-09 08:38:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1628498330000|2021-08-09 08:38:50|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1628498340000|2021-08-09 08:39:00|2967.3|2961.3|2966.6|2960.6|2967.3|2961.3|2966.6|2960.6|2
1628498360000|2021-08-09 08:39:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1628498380000|2021-08-09 08:39:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|6
1628498390000|2021-08-09 08:39:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628498400000|2021-08-09 08:40:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1628498460000|2021-08-09 08:41:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628498510000|2021-08-09 08:41:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1628498550000|2021-08-09 08:42:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1628498580000|2021-08-09 08:43:00|2967.9|2961.9|2967.3|2961.3|2967.9|2961.9|2967.3|2961.3|2
1628498590000|2021-08-09 08:43:10|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966.3|2960.3|3
1628498630000|2021-08-09 08:43:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628498650000|2021-08-09 08:44:10|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1628498660000|2021-08-09 08:44:20|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|4
1628498680000|2021-08-09 08:44:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628498700000|2021-08-09 08:45:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|5
1628498720000|2021-08-09 08:45:20|2967.9|2961.9|2969|2963|2969|2963|2967.9|2961.9|4
1628498750000|2021-08-09 08:45:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1628498760000|2021-08-09 08:46:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628498770000|2021-08-09 08:46:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1628498820000|2021-08-09 08:47:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1628498860000|2021-08-09 08:47:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628498900000|2021-08-09 08:48:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|4
1628498910000|2021-08-09 08:48:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628498920000|2021-08-09 08:48:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1628498940000|2021-08-09 08:49:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628498970000|2021-08-09 08:49:30|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1628498980000|2021-08-09 08:49:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628499000000|2021-08-09 08:50:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1628499010000|2021-08-09 08:50:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628499040000|2021-08-09 08:50:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1628499080000|2021-08-09 08:51:20|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.3|2961.3|4
1628499090000|2021-08-09 08:51:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628499100000|2021-08-09 08:51:40|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|4
1628499120000|2021-08-09 08:52:00|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1628499140000|2021-08-09 08:52:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1628499150000|2021-08-09 08:52:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628499160000|2021-08-09 08:52:40|2969.5|2963.5|2969.5|2963.5|2969.9|2963.9|2969.5|2963.5|5
1628499180000|2021-08-09 08:53:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1628499210000|2021-08-09 08:53:30|2969.4|2963.4|2968.8|2962.8|2969.4|2963.4|2968.8|2962.8|2
1628499240000|2021-08-09 08:54:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1628499260000|2021-08-09 08:54:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628499270000|2021-08-09 08:54:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628499280000|2021-08-09 08:54:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628499350000|2021-08-09 08:55:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628499370000|2021-08-09 08:56:10|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1628499390000|2021-08-09 08:56:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1628499410000|2021-08-09 08:56:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1628499420000|2021-08-09 08:57:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1628499440000|2021-08-09 08:57:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628499480000|2021-08-09 08:58:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1628499500000|2021-08-09 08:58:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628499540000|2021-08-09 08:59:00|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1628499590000|2021-08-09 08:59:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2967.9|2961.9|4
1628499620000|2021-08-09 09:00:20|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1628499630000|2021-08-09 09:00:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628499640000|2021-08-09 09:00:40|2968.1|2962.1|2968.1|2962.1|2968.3|2962.3|2967.8|2961.8|4
1628499700000|2021-08-09 09:01:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628499720000|2021-08-09 09:02:00|2967.9|2961.9|2968|2962|2968.3|2962.3|2967.9|2961.9|4
1628499730000|2021-08-09 09:02:10|2967.9|2961.9|2967.1|2961.1|2967.9|2961.9|2967.1|2961.1|3
1628499770000|2021-08-09 09:02:50|2966.9|2960.9|2966.5|2960.5|2966.9|2960.9|2966.5|2960.5|3
1628499790000|2021-08-09 09:03:10|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1628499800000|2021-08-09 09:03:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1628499820000|2021-08-09 09:03:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1628499870000|2021-08-09 09:04:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1628499900000|2021-08-09 09:05:00|2967.5|2961.5|2967.6|2961.6|2967.6|2961.6|2967.5|2961.5|2
1628499910000|2021-08-09 09:05:10|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1628499920000|2021-08-09 09:05:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628499940000|2021-08-09 09:05:40|2968|2962|2968.1|2962.1|2968.3|2962.3|2968|2962|3
1628499950000|2021-08-09 09:05:50|2967.3|2961.3|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|3
1628499980000|2021-08-09 09:06:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|5
1628500000000|2021-08-09 09:06:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1628500010000|2021-08-09 09:06:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1628500030000|2021-08-09 09:07:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1628500040000|2021-08-09 09:07:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1628500060000|2021-08-09 09:07:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1628500080000|2021-08-09 09:08:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1628500090000|2021-08-09 09:08:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1628500110000|2021-08-09 09:08:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628500120000|2021-08-09 09:08:40|2967.8|2961.8|2966.9|2960.9|2967.8|2961.8|2966.9|2960.9|2
1628500130000|2021-08-09 09:08:50|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1628500140000|2021-08-09 09:09:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628500170000|2021-08-09 09:09:30|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1628500180000|2021-08-09 09:09:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628500220000|2021-08-09 09:10:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628500230000|2021-08-09 09:10:30|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1628500280000|2021-08-09 09:11:20|2966.6|2960.6|2966.4|2960.4|2966.8|2960.8|2966.4|2960.4|3
1628500300000|2021-08-09 09:11:40|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1628500310000|2021-08-09 09:11:50|2966.6|2960.6|2966.3|2960.3|2966.6|2960.6|2966.3|2960.3|2
1628500320000|2021-08-09 09:12:00|2966|2960|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|6
1628500340000|2021-08-09 09:12:20|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1628500350000|2021-08-09 09:12:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1628500380000|2021-08-09 09:13:00|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1628500390000|2021-08-09 09:13:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1628500400000|2021-08-09 09:13:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628500440000|2021-08-09 09:14:00|2965.5|2959.5|2963.6|2957.6|2965.5|2959.5|2963.6|2957.6|7
1628500450000|2021-08-09 09:14:10|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1628500460000|2021-08-09 09:14:20|2963.9|2957.9|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|7
1628500470000|2021-08-09 09:14:30|2963|2957|2963.9|2957.9|2963.9|2957.9|2962.8|2956.8|5
1628500480000|2021-08-09 09:14:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628500490000|2021-08-09 09:14:50|2963.9|2957.9|2964|2958|2964|2958|2963.9|2957.9|2
1628500500000|2021-08-09 09:15:00|2964.3|2958.3|2964.1|2958.1|2964.3|2958.3|2964.1|2958.1|4
1628500520000|2021-08-09 09:15:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1628500540000|2021-08-09 09:15:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628500570000|2021-08-09 09:16:10|2963.9|2957.9|2963.3|2957.3|2964.1|2958.1|2963.3|2957.3|4
1628500590000|2021-08-09 09:16:30|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|4
1628500600000|2021-08-09 09:16:40|2962.8|2956.8|2964|2958|2964.3|2958.3|2962.8|2956.8|4
1628500610000|2021-08-09 09:16:50|2964.4|2958.4|2964.8|2958.8|2964.8|2958.8|2964.4|2958.4|2
1628500620000|2021-08-09 09:17:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628500630000|2021-08-09 09:17:10|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1628500640000|2021-08-09 09:17:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628500650000|2021-08-09 09:17:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628500660000|2021-08-09 09:17:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628500680000|2021-08-09 09:18:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1628500690000|2021-08-09 09:18:10|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1628500710000|2021-08-09 09:18:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1628500720000|2021-08-09 09:18:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1628500740000|2021-08-09 09:19:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1628500750000|2021-08-09 09:19:10|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|2
1628500770000|2021-08-09 09:19:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1628500790000|2021-08-09 09:19:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1628500800000|2021-08-09 09:20:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1628500810000|2021-08-09 09:20:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628500820000|2021-08-09 09:20:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1628500830000|2021-08-09 09:20:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628500850000|2021-08-09 09:20:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628500860000|2021-08-09 09:21:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|4
1628500870000|2021-08-09 09:21:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|4
1628500920000|2021-08-09 09:22:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|4
1628500940000|2021-08-09 09:22:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1628500950000|2021-08-09 09:22:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1628500960000|2021-08-09 09:22:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1628501060000|2021-08-09 09:24:20|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1628501110000|2021-08-09 09:25:10|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1628501130000|2021-08-09 09:25:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628501140000|2021-08-09 09:25:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1628501150000|2021-08-09 09:25:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628501160000|2021-08-09 09:26:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628501170000|2021-08-09 09:26:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628501230000|2021-08-09 09:27:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1628501240000|2021-08-09 09:27:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1628501250000|2021-08-09 09:27:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1628501260000|2021-08-09 09:27:40|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1628501270000|2021-08-09 09:27:50|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1628501280000|2021-08-09 09:28:00|2968.1|2962.1|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|3
1628501300000|2021-08-09 09:28:20|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|2
1628501340000|2021-08-09 09:29:00|2968.6|2962.6|2968.8|2962.8|2968.9|2962.9|2968.6|2962.6|5
1628501350000|2021-08-09 09:29:10|2968.6|2962.6|2968.8|2962.8|2968.8|2962.8|2968.6|2962.6|2
1628501360000|2021-08-09 09:29:20|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1628501390000|2021-08-09 09:29:50|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1628501400000|2021-08-09 09:30:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.1|2963.1|3
1628501410000|2021-08-09 09:30:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1628501440000|2021-08-09 09:30:40|2968.5|2962.5|2968.4|2962.4|2968.5|2962.5|2968.4|2962.4|2
1628501460000|2021-08-09 09:31:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628501500000|2021-08-09 09:31:40|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967|2961|6
1628501550000|2021-08-09 09:32:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628501620000|2021-08-09 09:33:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1628501630000|2021-08-09 09:33:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1628501680000|2021-08-09 09:34:40|2967.1|2961.1|2967.8|2961.8|2967.8|2961.8|2967.1|2961.1|2
1628501720000|2021-08-09 09:35:20|2968|2962|2968.4|2962.4|2968.4|2962.4|2968|2962|3
1628501820000|2021-08-09 09:37:00|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.5|2961.5|5
1628501840000|2021-08-09 09:37:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628501850000|2021-08-09 09:37:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628501860000|2021-08-09 09:37:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1628501870000|2021-08-09 09:37:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628501880000|2021-08-09 09:38:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|6
1628501990000|2021-08-09 09:39:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1628502000000|2021-08-09 09:40:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628502020000|2021-08-09 09:40:20|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1628502050000|2021-08-09 09:40:50|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|2
1628502060000|2021-08-09 09:41:00|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1628502190000|2021-08-09 09:43:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628502310000|2021-08-09 09:45:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1628502320000|2021-08-09 09:45:20|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1628502330000|2021-08-09 09:45:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628502340000|2021-08-09 09:45:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1628502350000|2021-08-09 09:45:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1628502370000|2021-08-09 09:46:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1628502400000|2021-08-09 09:46:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1628502410000|2021-08-09 09:46:50|2967|2961|2969.3|2963.3|2969.5|2963.5|2967|2961|3
1628502490000|2021-08-09 09:48:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628502500000|2021-08-09 09:48:20|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|3
1628502530000|2021-08-09 09:48:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628502570000|2021-08-09 09:49:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628502610000|2021-08-09 09:50:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628502620000|2021-08-09 09:50:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628502630000|2021-08-09 09:50:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628502730000|2021-08-09 09:52:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|4
1628502750000|2021-08-09 09:52:30|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|2
1628502800000|2021-08-09 09:53:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628502810000|2021-08-09 09:53:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|5
1628502820000|2021-08-09 09:53:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1628502830000|2021-08-09 09:53:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628502840000|2021-08-09 09:54:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628502860000|2021-08-09 09:54:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628502870000|2021-08-09 09:54:30|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|2
1628502880000|2021-08-09 09:54:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628502890000|2021-08-09 09:54:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628502910000|2021-08-09 09:55:10|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.9|2963.9|4
1628502930000|2021-08-09 09:55:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1628502950000|2021-08-09 09:55:50|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1628502960000|2021-08-09 09:56:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1628502980000|2021-08-09 09:56:20|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1628502990000|2021-08-09 09:56:30|2969.9|2963.9|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|3
1628503020000|2021-08-09 09:57:00|2969.9|2963.9|2969.8|2963.8|2969.9|2963.9|2969.8|2963.8|2
1628503030000|2021-08-09 09:57:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1628503040000|2021-08-09 09:57:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1628503110000|2021-08-09 09:58:30|2970|2964|2970|2964|2970.3|2964.3|2970|2964|5
1628503140000|2021-08-09 09:59:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628503150000|2021-08-09 09:59:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628503170000|2021-08-09 09:59:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1628503180000|2021-08-09 09:59:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628503250000|2021-08-09 10:00:50|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|2
1628503260000|2021-08-09 10:01:00|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|2
1628503320000|2021-08-09 10:02:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628503390000|2021-08-09 10:03:10|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1628503400000|2021-08-09 10:03:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628503430000|2021-08-09 10:03:50|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|4
1628503440000|2021-08-09 10:04:00|2971.5|2965.5|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|2
1628503450000|2021-08-09 10:04:10|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|2
1628503510000|2021-08-09 10:05:10|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|2
1628503540000|2021-08-09 10:05:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628503570000|2021-08-09 10:06:10|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1628503590000|2021-08-09 10:06:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1628503600000|2021-08-09 10:06:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1628503610000|2021-08-09 10:06:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628503620000|2021-08-09 10:07:00|2969.6|2963.6|2968.3|2962.3|2969.6|2963.6|2968.3|2962.3|2
1628503640000|2021-08-09 10:07:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628503650000|2021-08-09 10:07:30|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.8|2962.8|2
1628503690000|2021-08-09 10:08:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1628503700000|2021-08-09 10:08:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1628503740000|2021-08-09 10:09:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1628503760000|2021-08-09 10:09:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1628503780000|2021-08-09 10:09:40|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1628503790000|2021-08-09 10:09:50|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1628503810000|2021-08-09 10:10:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1628503820000|2021-08-09 10:10:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628503830000|2021-08-09 10:10:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1628503840000|2021-08-09 10:10:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1628503860000|2021-08-09 10:11:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1628503870000|2021-08-09 10:11:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628503910000|2021-08-09 10:11:50|2968|2962|2967.5|2961.5|2968.1|2962.1|2967.5|2961.5|5
1628503920000|2021-08-09 10:12:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628503940000|2021-08-09 10:12:20|2967.3|2961.3|2967.9|2961.9|2967.9|2961.9|2967.3|2961.3|3
1628503990000|2021-08-09 10:13:10|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|4
1628504010000|2021-08-09 10:13:30|2968|2962|2967.9|2961.9|2968|2962|2967.9|2961.9|2
1628504040000|2021-08-09 10:14:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1628504050000|2021-08-09 10:14:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1628504090000|2021-08-09 10:14:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|7
1628504100000|2021-08-09 10:15:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1628504120000|2021-08-09 10:15:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|5
1628504160000|2021-08-09 10:16:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1628504200000|2021-08-09 10:16:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628504250000|2021-08-09 10:17:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628504300000|2021-08-09 10:18:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628504310000|2021-08-09 10:18:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628504320000|2021-08-09 10:18:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628504330000|2021-08-09 10:18:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628504340000|2021-08-09 10:19:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1628504350000|2021-08-09 10:19:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628504360000|2021-08-09 10:19:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628504370000|2021-08-09 10:19:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1628504380000|2021-08-09 10:19:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628504400000|2021-08-09 10:20:00|2970.8|2964.8|2969.1|2963.1|2971|2965|2969.1|2963.1|5
1628504410000|2021-08-09 10:20:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628504420000|2021-08-09 10:20:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628504460000|2021-08-09 10:21:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1628504500000|2021-08-09 10:21:40|2968.9|2962.9|2967.8|2961.8|2968.9|2962.9|2967.8|2961.8|2
1628504570000|2021-08-09 10:22:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628504590000|2021-08-09 10:23:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628504640000|2021-08-09 10:24:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628504650000|2021-08-09 10:24:10|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1628504660000|2021-08-09 10:24:20|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|3
1628504670000|2021-08-09 10:24:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1628504700000|2021-08-09 10:25:00|2967.3|2961.3|2966.9|2960.9|2967.3|2961.3|2966.9|2960.9|2
1628504730000|2021-08-09 10:25:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628504780000|2021-08-09 10:26:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628504860000|2021-08-09 10:27:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1628504920000|2021-08-09 10:28:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1628504990000|2021-08-09 10:29:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628505020000|2021-08-09 10:30:20|2966.6|2960.6|2966.4|2960.4|2966.6|2960.6|2966.4|2960.4|2
1628505060000|2021-08-09 10:31:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628505070000|2021-08-09 10:31:10|2966|2960|2964.8|2958.8|2966|2960|2964.8|2958.8|3
1628505080000|2021-08-09 10:31:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1628505140000|2021-08-09 10:32:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628505170000|2021-08-09 10:32:50|2964.8|2958.8|2964.6|2958.6|2964.9|2958.9|2964.5|2958.5|4
1628505180000|2021-08-09 10:33:00|2964.4|2958.4|2964|2958|2964.4|2958.4|2964|2958|2
1628505190000|2021-08-09 10:33:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1628505200000|2021-08-09 10:33:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628505240000|2021-08-09 10:34:00|2963.4|2957.4|2962.5|2956.5|2963.4|2957.4|2962.3|2956.3|4
1628505250000|2021-08-09 10:34:10|2963.3|2957.3|2963.6|2957.6|2963.6|2957.6|2963.3|2957.3|2
1628505310000|2021-08-09 10:35:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628505340000|2021-08-09 10:35:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1628505370000|2021-08-09 10:36:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628505450000|2021-08-09 10:37:30|2963.5|2957.5|2963.4|2957.4|2963.5|2957.5|2963.4|2957.4|2
1628505490000|2021-08-09 10:38:10|2963.8|2957.8|2963.9|2957.9|2963.9|2957.9|2963.8|2957.8|2
1628505500000|2021-08-09 10:38:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628505550000|2021-08-09 10:39:10|2964.3|2958.3|2963.6|2957.6|2964.3|2958.3|2963.6|2957.6|4
1628505610000|2021-08-09 10:40:10|2963.9|2957.9|2964|2958|2964|2958|2963.9|2957.9|2
1628505620000|2021-08-09 10:40:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1628505680000|2021-08-09 10:41:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1628505690000|2021-08-09 10:41:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628505740000|2021-08-09 10:42:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1628505770000|2021-08-09 10:42:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628505800000|2021-08-09 10:43:20|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|2
1628505890000|2021-08-09 10:44:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628505900000|2021-08-09 10:45:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628505920000|2021-08-09 10:45:20|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1628505930000|2021-08-09 10:45:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1628506100000|2021-08-09 10:48:20|2964|2958|2963.4|2957.4|2964|2958|2963.4|2957.4|4
1628506210000|2021-08-09 10:50:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628506220000|2021-08-09 10:50:20|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|2
1628506250000|2021-08-09 10:50:50|2962.8|2956.8|2963.1|2957.1|2963.4|2957.4|2962.8|2956.8|4
1628506260000|2021-08-09 10:51:00|2963.4|2957.4|2963.5|2957.5|2963.5|2957.5|2963.4|2957.4|2
1628506280000|2021-08-09 10:51:20|2963.3|2957.3|2962.6|2956.6|2963.3|2957.3|2962.6|2956.6|4
1628506290000|2021-08-09 10:51:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1628506320000|2021-08-09 10:52:00|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1628506460000|2021-08-09 10:54:20|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|3
1628506510000|2021-08-09 10:55:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1628506570000|2021-08-09 10:56:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1628506620000|2021-08-09 10:57:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1628506640000|2021-08-09 10:57:20|2962.9|2956.9|2962.6|2956.6|2962.9|2956.9|2962.6|2956.6|2
1628506650000|2021-08-09 10:57:30|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1628506660000|2021-08-09 10:57:40|2962.9|2956.9|2963.4|2957.4|2963.4|2957.4|2962.9|2956.9|2
1628506720000|2021-08-09 10:58:40|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1628506830000|2021-08-09 11:00:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1628506850000|2021-08-09 11:00:50|2963.1|2957.1|2963.6|2957.6|2963.9|2957.9|2963.1|2957.1|5
1628506890000|2021-08-09 11:01:30|2963.3|2957.3|2963.1|2957.1|2963.3|2957.3|2963.1|2957.1|2
1628506900000|2021-08-09 11:01:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628506920000|2021-08-09 11:02:00|2963|2957|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|3
1628506950000|2021-08-09 11:02:30|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1628506980000|2021-08-09 11:03:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628507000000|2021-08-09 11:03:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1628507040000|2021-08-09 11:04:00|2963.6|2957.6|2963.6|2957.6|2963.8|2957.8|2963.6|2957.6|3
1628507070000|2021-08-09 11:04:30|2963.9|2957.9|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|2
1628507080000|2021-08-09 11:04:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1628507100000|2021-08-09 11:05:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628507110000|2021-08-09 11:05:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1628507120000|2021-08-09 11:05:20|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1628507140000|2021-08-09 11:05:40|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|2
1628507170000|2021-08-09 11:06:10|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1628507210000|2021-08-09 11:06:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1628507220000|2021-08-09 11:07:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1628507230000|2021-08-09 11:07:10|2962.4|2956.4|2961.3|2955.3|2962.4|2956.4|2961.3|2955.3|3
1628507300000|2021-08-09 11:08:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1628507310000|2021-08-09 11:08:30|2961.3|2955.3|2960.9|2954.9|2961.3|2955.3|2960.9|2954.9|2
1628507320000|2021-08-09 11:08:40|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1628507340000|2021-08-09 11:09:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1628507370000|2021-08-09 11:09:30|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960.4|2954.4|3
1628507460000|2021-08-09 11:11:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1628507510000|2021-08-09 11:11:50|2960.9|2954.9|2961|2955|2961|2955|2960.9|2954.9|2
1628507540000|2021-08-09 11:12:20|2961.1|2955.1|2961.8|2955.8|2961.8|2955.8|2961.1|2955.1|2
1628507550000|2021-08-09 11:12:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1628507560000|2021-08-09 11:12:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1628507630000|2021-08-09 11:13:50|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1628507660000|2021-08-09 11:14:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628507680000|2021-08-09 11:14:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1628507700000|2021-08-09 11:15:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628507710000|2021-08-09 11:15:10|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1628507730000|2021-08-09 11:15:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1628507790000|2021-08-09 11:16:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628507800000|2021-08-09 11:16:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1628507820000|2021-08-09 11:17:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1628507830000|2021-08-09 11:17:10|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1628507860000|2021-08-09 11:17:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628507870000|2021-08-09 11:17:50|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1628507880000|2021-08-09 11:18:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628507960000|2021-08-09 11:19:20|2965.8|2959.8|2966.4|2960.4|2966.4|2960.4|2965.8|2959.8|2
1628508000000|2021-08-09 11:20:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1628508010000|2021-08-09 11:20:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628508020000|2021-08-09 11:20:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1628508030000|2021-08-09 11:20:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1628508040000|2021-08-09 11:20:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628508050000|2021-08-09 11:20:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1628508060000|2021-08-09 11:21:00|2966|2960|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|5
1628508080000|2021-08-09 11:21:20|2965.5|2959.5|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1628508090000|2021-08-09 11:21:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1628508100000|2021-08-09 11:21:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628508110000|2021-08-09 11:21:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628508120000|2021-08-09 11:22:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628508140000|2021-08-09 11:22:20|2964.9|2958.9|2964.5|2958.5|2964.9|2958.9|2964.5|2958.5|2
1628508170000|2021-08-09 11:22:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628508200000|2021-08-09 11:23:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628508210000|2021-08-09 11:23:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628508260000|2021-08-09 11:24:20|2964|2958|2963.6|2957.6|2964|2958|2963.6|2957.6|3
1628508270000|2021-08-09 11:24:30|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|2
1628508330000|2021-08-09 11:25:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1628508440000|2021-08-09 11:27:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628508450000|2021-08-09 11:27:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1628508460000|2021-08-09 11:27:40|2963.6|2957.6|2964.3|2958.3|2964.3|2958.3|2963.6|2957.6|4
1628508490000|2021-08-09 11:28:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1628508520000|2021-08-09 11:28:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1628508530000|2021-08-09 11:28:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1628508540000|2021-08-09 11:29:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628508550000|2021-08-09 11:29:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1628508570000|2021-08-09 11:29:30|2964.8|2958.8|2964.6|2958.6|2964.8|2958.8|2964.6|2958.6|2
1628508610000|2021-08-09 11:30:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1628508650000|2021-08-09 11:30:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628508660000|2021-08-09 11:31:00|2964.9|2958.9|2966.3|2960.3|2966.3|2960.3|2964.9|2958.9|5
1628508670000|2021-08-09 11:31:10|2966|2960|2967|2961|2967|2961|2966|2960|5
1628508680000|2021-08-09 11:31:20|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1628508690000|2021-08-09 11:31:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1628508720000|2021-08-09 11:32:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1628508730000|2021-08-09 11:32:10|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1628508780000|2021-08-09 11:33:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1628508830000|2021-08-09 11:33:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1628508840000|2021-08-09 11:34:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628508890000|2021-08-09 11:34:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628508930000|2021-08-09 11:35:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1628508950000|2021-08-09 11:35:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1628508970000|2021-08-09 11:36:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628508980000|2021-08-09 11:36:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1628509110000|2021-08-09 11:38:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1628509150000|2021-08-09 11:39:10|2967.5|2961.5|2970|2964|2970.1|2964.1|2967.5|2961.5|6
1628509160000|2021-08-09 11:39:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628509170000|2021-08-09 11:39:30|2969.6|2963.6|2969.3|2963.3|2969.6|2963.6|2969.3|2963.3|2
1628509190000|2021-08-09 11:39:50|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1628509200000|2021-08-09 11:40:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628509210000|2021-08-09 11:40:10|2968.9|2962.9|2968.3|2962.3|2968.9|2962.9|2968.3|2962.3|3
1628509220000|2021-08-09 11:40:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1628509240000|2021-08-09 11:40:40|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1628509260000|2021-08-09 11:41:00|2968.9|2962.9|2969.4|2963.4|2969.4|2963.4|2968.9|2962.9|2
1628509320000|2021-08-09 11:42:00|2969.9|2963.9|2970|2964|2970|2964|2969.9|2963.9|2
1628509330000|2021-08-09 11:42:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628509360000|2021-08-09 11:42:40|2969.9|2963.9|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|2
1628509380000|2021-08-09 11:43:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1628509390000|2021-08-09 11:43:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1628509410000|2021-08-09 11:43:30|2969|2963|2967.3|2961.3|2969|2963|2967.3|2961.3|4
1628509440000|2021-08-09 11:44:00|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1628509460000|2021-08-09 11:44:20|2967.8|2961.8|2967.9|2961.9|2967.9|2961.9|2967.8|2961.8|2
1628509470000|2021-08-09 11:44:30|2968.1|2962.1|2969.3|2963.3|2969.8|2963.8|2968.1|2962.1|4
1628509480000|2021-08-09 11:44:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1628509490000|2021-08-09 11:44:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1628509500000|2021-08-09 11:45:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628509520000|2021-08-09 11:45:20|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|2
1628509530000|2021-08-09 11:45:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|4
1628509540000|2021-08-09 11:45:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|4
1628509550000|2021-08-09 11:45:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628509560000|2021-08-09 11:46:00|2967|2961|2967|2961|2967.3|2961.3|2966.8|2960.8|4
1628509570000|2021-08-09 11:46:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628509580000|2021-08-09 11:46:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1628509600000|2021-08-09 11:46:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1628509610000|2021-08-09 11:46:50|2966.9|2960.9|2966.5|2960.5|2966.9|2960.9|2966.5|2960.5|2
1628509620000|2021-08-09 11:47:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1628509640000|2021-08-09 11:47:20|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|4
1628509650000|2021-08-09 11:47:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628509660000|2021-08-09 11:47:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628509670000|2021-08-09 11:47:50|2966|2960|2965.1|2959.1|2966|2960|2965.1|2959.1|3
1628509680000|2021-08-09 11:48:00|2964.9|2958.9|2965.8|2959.8|2965.8|2959.8|2964.9|2958.9|3
1628509700000|2021-08-09 11:48:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1628509710000|2021-08-09 11:48:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1628509720000|2021-08-09 11:48:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628509740000|2021-08-09 11:49:00|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|2
1628509760000|2021-08-09 11:49:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1628509770000|2021-08-09 11:49:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1628509800000|2021-08-09 11:50:00|2964.1|2958.1|2964.8|2958.8|2964.8|2958.8|2964.1|2958.1|3
1628509810000|2021-08-09 11:50:10|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2963.6|2957.6|6
1628509820000|2021-08-09 11:50:20|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|3
1628509830000|2021-08-09 11:50:30|2965.4|2959.4|2966.5|2960.5|2966.5|2960.5|2964.4|2958.4|7
1628509850000|2021-08-09 11:50:50|2966.6|2960.6|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|3
1628509860000|2021-08-09 11:51:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1628509880000|2021-08-09 11:51:20|2966.5|2960.5|2967.1|2961.1|2967.1|2961.1|2966.5|2960.5|3
1628509890000|2021-08-09 11:51:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1628509900000|2021-08-09 11:51:40|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1628509910000|2021-08-09 11:51:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628509920000|2021-08-09 11:52:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1628509930000|2021-08-09 11:52:10|2968.1|2962.1|2967.1|2961.1|2968.1|2962.1|2967.1|2961.1|4
1628509950000|2021-08-09 11:52:30|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1628509960000|2021-08-09 11:52:40|2967|2961|2967.9|2961.9|2968.1|2962.1|2967|2961|3
1628509970000|2021-08-09 11:52:50|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1628509990000|2021-08-09 11:53:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967|2961|6
1628510000000|2021-08-09 11:53:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1628510010000|2021-08-09 11:53:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1628510020000|2021-08-09 11:53:40|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|5
1628510030000|2021-08-09 11:53:50|2966.9|2960.9|2967|2961|2967.3|2961.3|2966.9|2960.9|3
1628510040000|2021-08-09 11:54:00|2966.8|2960.8|2968.1|2962.1|2968.1|2962.1|2966.8|2960.8|4
1628510050000|2021-08-09 11:54:10|2967.8|2961.8|2967.9|2961.9|2968.3|2962.3|2967.8|2961.8|4
1628510060000|2021-08-09 11:54:20|2967.6|2961.6|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|2
1628510070000|2021-08-09 11:54:30|2967.8|2961.8|2969.1|2963.1|2969.1|2963.1|2967.8|2961.8|3
1628510080000|2021-08-09 11:54:40|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2968.5|2962.5|8
1628510090000|2021-08-09 11:54:50|2969|2963|2968.1|2962.1|2969|2963|2968.1|2962.1|5
1628510100000|2021-08-09 11:55:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1628510110000|2021-08-09 11:55:10|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1628510120000|2021-08-09 11:55:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1628510160000|2021-08-09 11:56:00|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1628510180000|2021-08-09 11:56:20|2967.1|2961.1|2966|2960|2967.1|2961.1|2966|2960|2
1628510200000|2021-08-09 11:56:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628510210000|2021-08-09 11:56:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1628510230000|2021-08-09 11:57:10|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1628510240000|2021-08-09 11:57:20|2966.8|2960.8|2966.5|2960.5|2967|2961|2965.8|2959.8|13
1628510250000|2021-08-09 11:57:30|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2965.5|2959.5|5
1628510260000|2021-08-09 11:57:40|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|4
1628510270000|2021-08-09 11:57:50|2965.9|2959.9|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1628510280000|2021-08-09 11:58:00|2965.6|2959.6|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1628510290000|2021-08-09 11:58:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|6
1628510300000|2021-08-09 11:58:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1628510310000|2021-08-09 11:58:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|4
1628510320000|2021-08-09 11:58:40|2965.4|2959.4|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|4
1628510350000|2021-08-09 11:59:10|2965|2959|2964.6|2958.6|2965|2959|2964.4|2958.4|3
1628510370000|2021-08-09 11:59:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628510380000|2021-08-09 11:59:40|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1628510390000|2021-08-09 11:59:50|2964.4|2958.4|2964.3|2958.3|2964.4|2958.4|2964.3|2958.3|2
1628510420000|2021-08-09 12:00:20|2964.1|2958.1|2963.5|2957.5|2964.1|2958.1|2963.5|2957.5|4
1628510430000|2021-08-09 12:00:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628510450000|2021-08-09 12:00:50|2963.9|2957.9|2964.4|2958.4|2964.6|2958.6|2963.9|2957.9|8
1628510460000|2021-08-09 12:01:00|2964.1|2958.1|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|3
1628510470000|2021-08-09 12:01:10|2964|2958|2963.3|2957.3|2964|2958|2963.3|2957.3|2
1628510490000|2021-08-09 12:01:30|2963.4|2957.4|2963.1|2957.1|2963.4|2957.4|2963.1|2957.1|2
1628510500000|2021-08-09 12:01:40|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1628510520000|2021-08-09 12:02:00|2963|2957|2962|2956|2963|2957|2962|2956|3
1628510530000|2021-08-09 12:02:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|4
1628510540000|2021-08-09 12:02:20|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.8|2954.8|3
1628510550000|2021-08-09 12:02:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1628510560000|2021-08-09 12:02:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1628510570000|2021-08-09 12:02:50|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|3
1628510590000|2021-08-09 12:03:10|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|3
1628510600000|2021-08-09 12:03:20|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|2
1628510620000|2021-08-09 12:03:40|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|2
1628510630000|2021-08-09 12:03:50|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2957.8|2951.8|6
1628510640000|2021-08-09 12:04:00|2958.3|2952.3|2959.1|2953.1|2959.1|2953.1|2958.3|2952.3|7
1628510650000|2021-08-09 12:04:10|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|5
1628510660000|2021-08-09 12:04:20|2960.9|2954.9|2961.3|2955.3|2961.5|2955.5|2960.6|2954.6|5
1628510670000|2021-08-09 12:04:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1628510680000|2021-08-09 12:04:40|2961.3|2955.3|2962|2956|2962.3|2956.3|2961.3|2955.3|5
1628510690000|2021-08-09 12:04:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|4
1628510700000|2021-08-09 12:05:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1628510710000|2021-08-09 12:05:10|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961|2955|5
1628510720000|2021-08-09 12:05:20|2961|2955|2960.5|2954.5|2961|2955|2960.3|2954.3|4
1628510730000|2021-08-09 12:05:30|2960.3|2954.3|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1628510750000|2021-08-09 12:05:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1628510770000|2021-08-09 12:06:10|2959.8|2953.8|2960.9|2954.9|2960.9|2954.9|2959.5|2953.5|4
1628510780000|2021-08-09 12:06:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1628510790000|2021-08-09 12:06:30|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|3
1628510800000|2021-08-09 12:06:40|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2961.1|2955.1|2
1628510810000|2021-08-09 12:06:50|2961.1|2955.1|2960.9|2954.9|2961.1|2955.1|2960.9|2954.9|2
1628510830000|2021-08-09 12:07:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1628510840000|2021-08-09 12:07:20|2960.3|2954.3|2960.8|2954.8|2961|2955|2960.3|2954.3|4
1628510850000|2021-08-09 12:07:30|2960.5|2954.5|2960.3|2954.3|2960.6|2954.6|2960.3|2954.3|6
1628510860000|2021-08-09 12:07:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1628510880000|2021-08-09 12:08:00|2960.5|2954.5|2960.4|2954.4|2960.5|2954.5|2960.3|2954.3|4
1628510920000|2021-08-09 12:08:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|4
1628510970000|2021-08-09 12:09:30|2960.3|2954.3|2960.4|2954.4|2960.5|2954.5|2960.3|2954.3|5
1628510980000|2021-08-09 12:09:40|2960.3|2954.3|2960.3|2954.3|2960.4|2954.4|2960.3|2954.3|3
1628510990000|2021-08-09 12:09:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1628511000000|2021-08-09 12:10:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1628511050000|2021-08-09 12:10:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1628511060000|2021-08-09 12:11:00|2958.8|2952.8|2958.9|2952.9|2959.8|2953.8|2958.8|2952.8|5
1628511070000|2021-08-09 12:11:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1628511090000|2021-08-09 12:11:30|2959|2953|2961.3|2955.3|2961.3|2955.3|2958.8|2952.8|6
1628511100000|2021-08-09 12:11:40|2961|2955|2960.9|2954.9|2961.3|2955.3|2960.8|2954.8|6
1628511110000|2021-08-09 12:11:50|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960.8|2954.8|2
1628511120000|2021-08-09 12:12:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1628511130000|2021-08-09 12:12:10|2959.8|2953.8|2958.9|2952.9|2959.8|2953.8|2958.9|2952.9|3
1628511140000|2021-08-09 12:12:20|2958.5|2952.5|2960|2954|2960|2954|2958.4|2952.4|7
1628511150000|2021-08-09 12:12:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1628511160000|2021-08-09 12:12:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1628511170000|2021-08-09 12:12:50|2959.6|2953.6|2959.3|2953.3|2959.6|2953.6|2959.3|2953.3|5
1628511180000|2021-08-09 12:13:00|2959|2953|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|3
1628511190000|2021-08-09 12:13:10|2960.4|2954.4|2961.4|2955.4|2961.4|2955.4|2960.4|2954.4|5
1628511200000|2021-08-09 12:13:20|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.6|2954.6|3
1628511230000|2021-08-09 12:13:50|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.6|2954.6|2
1628511250000|2021-08-09 12:14:10|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1628511260000|2021-08-09 12:14:20|2961.5|2955.5|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|2
1628511270000|2021-08-09 12:14:30|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.6|2954.6|3
1628511280000|2021-08-09 12:14:40|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|2
1628511290000|2021-08-09 12:14:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1628511300000|2021-08-09 12:15:00|2958.5|2952.5|2958|2952|2958.5|2952.5|2957.8|2951.8|5
1628511310000|2021-08-09 12:15:10|2957.8|2951.8|2957.6|2951.6|2957.8|2951.8|2957.6|2951.6|2
1628511320000|2021-08-09 12:15:20|2957.5|2951.5|2956.3|2950.3|2957.5|2951.5|2956.3|2950.3|2
1628511330000|2021-08-09 12:15:30|2956|2950|2955.9|2949.9|2956|2950|2955.6|2949.6|4
1628511380000|2021-08-09 12:16:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628511390000|2021-08-09 12:16:30|2955.5|2949.5|2956.1|2950.1|2956.1|2950.1|2955.3|2949.3|4
1628511400000|2021-08-09 12:16:40|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1628511420000|2021-08-09 12:17:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1628511430000|2021-08-09 12:17:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628511440000|2021-08-09 12:17:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1628511450000|2021-08-09 12:17:30|2955.9|2949.9|2956.1|2950.1|2956.3|2950.3|2955.9|2949.9|4
1628511460000|2021-08-09 12:17:40|2955.6|2949.6|2955.5|2949.5|2955.6|2949.6|2955.5|2949.5|2
1628511470000|2021-08-09 12:17:50|2955.3|2949.3|2955.1|2949.1|2955.3|2949.3|2955.1|2949.1|2
1628511480000|2021-08-09 12:18:00|2954.6|2948.6|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|8
1628511490000|2021-08-09 12:18:10|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.6|2948.6|7
1628511500000|2021-08-09 12:18:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628511520000|2021-08-09 12:18:40|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1628511530000|2021-08-09 12:18:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1628511540000|2021-08-09 12:19:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628511550000|2021-08-09 12:19:10|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1628511580000|2021-08-09 12:19:40|2955.3|2949.3|2956.6|2950.6|2956.6|2950.6|2955.3|2949.3|2
1628511590000|2021-08-09 12:19:50|2957.4|2951.4|2955.8|2949.8|2957.4|2951.4|2955.8|2949.8|4
1628511600000|2021-08-09 12:20:00|2955.5|2949.5|2954.9|2948.9|2955.5|2949.5|2954.9|2948.9|4
1628511610000|2021-08-09 12:20:10|2954.6|2948.6|2954.8|2948.8|2955|2949|2954.6|2948.6|4
1628511620000|2021-08-09 12:20:20|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1628511660000|2021-08-09 12:21:00|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1628511680000|2021-08-09 12:21:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1628511700000|2021-08-09 12:21:40|2954.4|2948.4|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1628511730000|2021-08-09 12:22:10|2953.6|2947.6|2954|2948|2954|2948|2953.4|2947.4|5
1628511740000|2021-08-09 12:22:20|2954.3|2948.3|2953.4|2947.4|2954.3|2948.3|2953.4|2947.4|4
1628511770000|2021-08-09 12:22:50|2953.1|2947.1|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|3
1628511780000|2021-08-09 12:23:00|2953.4|2947.4|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|2
1628511790000|2021-08-09 12:23:10|2953|2947|2954.3|2948.3|2954.3|2948.3|2953|2947|3
1628511800000|2021-08-09 12:23:20|2954|2948|2954|2948|2954.3|2948.3|2954|2948|5
1628511810000|2021-08-09 12:23:30|2953.9|2947.9|2954|2948|2954.3|2948.3|2953.9|2947.9|4
1628511820000|2021-08-09 12:23:40|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|7
1628511830000|2021-08-09 12:23:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1628511840000|2021-08-09 12:24:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1628511850000|2021-08-09 12:24:10|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|5
1628511860000|2021-08-09 12:24:20|2953.8|2947.8|2953.5|2947.5|2954.3|2948.3|2953.4|2947.4|8
1628511870000|2021-08-09 12:24:30|2952.6|2946.6|2951.8|2945.8|2953|2947|2951.5|2945.5|7
1628511880000|2021-08-09 12:24:40|2952|2946|2951.6|2945.6|2952|2946|2951.4|2945.4|6
1628511890000|2021-08-09 12:24:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1628511900000|2021-08-09 12:25:00|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1628511910000|2021-08-09 12:25:10|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|3
1628511920000|2021-08-09 12:25:20|2951|2945|2950.8|2944.8|2951|2945|2950|2944|6
1628511930000|2021-08-09 12:25:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1628511950000|2021-08-09 12:25:50|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1628511960000|2021-08-09 12:26:00|2950.8|2944.8|2952|2946|2952|2946|2950.5|2944.5|7
1628511970000|2021-08-09 12:26:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|2
1628511980000|2021-08-09 12:26:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1628511990000|2021-08-09 12:26:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1628512010000|2021-08-09 12:26:50|2951.5|2945.5|2950.9|2944.9|2951.5|2945.5|2950.9|2944.9|3
1628512020000|2021-08-09 12:27:00|2950.6|2944.6|2950.8|2944.8|2950.8|2944.8|2950.6|2944.6|2
1628512030000|2021-08-09 12:27:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1628512040000|2021-08-09 12:27:20|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1628512050000|2021-08-09 12:27:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1628512060000|2021-08-09 12:27:40|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|3
1628512080000|2021-08-09 12:28:00|2950.6|2944.6|2953.9|2947.9|2954.5|2948.5|2950.6|2944.6|6
1628512100000|2021-08-09 12:28:20|2954.1|2948.1|2954.6|2948.6|2955|2949|2954.1|2948.1|10
1628512110000|2021-08-09 12:28:30|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|6
1628512120000|2021-08-09 12:28:40|2954.4|2948.4|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1628512130000|2021-08-09 12:28:50|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2953.9|2947.9|5
1628512140000|2021-08-09 12:29:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|7
1628512150000|2021-08-09 12:29:10|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|4
1628512160000|2021-08-09 12:29:20|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|3
1628512170000|2021-08-09 12:29:30|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1628512180000|2021-08-09 12:29:40|2953.4|2947.4|2956.1|2950.1|2956.1|2950.1|2953.1|2947.1|6
1628512200000|2021-08-09 12:30:00|2955.8|2949.8|2954.9|2948.9|2955.8|2949.8|2954.9|2948.9|4
1628512210000|2021-08-09 12:30:10|2955.1|2949.1|2955.3|2949.3|2955.3|2949.3|2955.1|2949.1|2
1628512230000|2021-08-09 12:30:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|4
1628512240000|2021-08-09 12:30:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1628512250000|2021-08-09 12:30:50|2953.4|2947.4|2953.5|2947.5|2953.8|2947.8|2953.4|2947.4|3
1628512260000|2021-08-09 12:31:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1628512270000|2021-08-09 12:31:10|2953.3|2947.3|2954.4|2948.4|2954.4|2948.4|2953.3|2947.3|4
1628512290000|2021-08-09 12:31:30|2954.1|2948.1|2954.3|2948.3|2954.3|2948.3|2954.1|2948.1|2
1628512300000|2021-08-09 12:31:40|2954|2948|2953.4|2947.4|2954|2948|2953.3|2947.3|4
1628512320000|2021-08-09 12:32:00|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1628512330000|2021-08-09 12:32:10|2954|2948|2955.6|2949.6|2955.6|2949.6|2954|2948|2
1628512340000|2021-08-09 12:32:20|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1628512350000|2021-08-09 12:32:30|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|4
1628512360000|2021-08-09 12:32:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|6
1628512370000|2021-08-09 12:32:50|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1628512380000|2021-08-09 12:33:00|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1628512390000|2021-08-09 12:33:10|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|2
1628512410000|2021-08-09 12:33:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1628512420000|2021-08-09 12:33:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1628512430000|2021-08-09 12:33:50|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1628512440000|2021-08-09 12:34:00|2956.3|2950.3|2958.4|2952.4|2958.6|2952.6|2956.3|2950.3|4
1628512450000|2021-08-09 12:34:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1628512480000|2021-08-09 12:34:40|2957.9|2951.9|2956|2950|2957.9|2951.9|2956|2950|7
1628512490000|2021-08-09 12:34:50|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1628512500000|2021-08-09 12:35:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1628512510000|2021-08-09 12:35:10|2956|2950|2954.8|2948.8|2956|2950|2954.8|2948.8|5
1628512520000|2021-08-09 12:35:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|3
1628512530000|2021-08-09 12:35:30|2954.3|2948.3|2954.9|2948.9|2954.9|2948.9|2953.9|2947.9|4
1628512540000|2021-08-09 12:35:40|2954.8|2948.8|2954.6|2948.6|2955.1|2949.1|2954.6|2948.6|4
1628512550000|2021-08-09 12:35:50|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.6|2948.6|2
1628512560000|2021-08-09 12:36:00|2954.8|2948.8|2955.6|2949.6|2955.6|2949.6|2954.8|2948.8|3
1628512570000|2021-08-09 12:36:10|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.6|2949.6|3
1628512580000|2021-08-09 12:36:20|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1628512590000|2021-08-09 12:36:30|2955.3|2949.3|2954.6|2948.6|2955.3|2949.3|2954.5|2948.5|3
1628512600000|2021-08-09 12:36:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1628512610000|2021-08-09 12:36:50|2954.9|2948.9|2956.3|2950.3|2956.3|2950.3|2954.9|2948.9|4
1628512620000|2021-08-09 12:37:00|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1628512640000|2021-08-09 12:37:20|2955.9|2949.9|2956.8|2950.8|2956.8|2950.8|2955.9|2949.9|2
1628512650000|2021-08-09 12:37:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1628512660000|2021-08-09 12:37:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1628512670000|2021-08-09 12:37:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1628512690000|2021-08-09 12:38:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1628512710000|2021-08-09 12:38:30|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1628512720000|2021-08-09 12:38:40|2956.5|2950.5|2956.8|2950.8|2956.9|2950.9|2956.5|2950.5|6
1628512730000|2021-08-09 12:38:50|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1628512740000|2021-08-09 12:39:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1628512760000|2021-08-09 12:39:20|2956.5|2950.5|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|5
1628512770000|2021-08-09 12:39:30|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|2
1628512780000|2021-08-09 12:39:40|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1628512790000|2021-08-09 12:39:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1628512800000|2021-08-09 12:40:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628512810000|2021-08-09 12:40:10|2956.1|2950.1|2956|2950|2956.1|2950.1|2956|2950|2
1628512820000|2021-08-09 12:40:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628512830000|2021-08-09 12:40:30|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1628512840000|2021-08-09 12:40:40|2955|2949|2955.9|2949.9|2955.9|2949.9|2955|2949|4
1628512850000|2021-08-09 12:40:50|2955.8|2949.8|2955.6|2949.6|2955.8|2949.8|2955.6|2949.6|2
1628512860000|2021-08-09 12:41:00|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|3
1628512870000|2021-08-09 12:41:10|2955|2949|2955|2949|2955|2949|2954.8|2948.8|3
1628512880000|2021-08-09 12:41:20|2955.3|2949.3|2955.6|2949.6|2955.6|2949.6|2955.3|2949.3|2
1628512890000|2021-08-09 12:41:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1628512900000|2021-08-09 12:41:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628512920000|2021-08-09 12:42:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1628512930000|2021-08-09 12:42:10|2955.9|2949.9|2955.3|2949.3|2955.9|2949.9|2955.3|2949.3|3
1628512940000|2021-08-09 12:42:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1628512950000|2021-08-09 12:42:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1628512960000|2021-08-09 12:42:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1628512970000|2021-08-09 12:42:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1628512980000|2021-08-09 12:43:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1628512990000|2021-08-09 12:43:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1628513000000|2021-08-09 12:43:20|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|2
1628513030000|2021-08-09 12:43:50|2955.6|2949.6|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|3
1628513040000|2021-08-09 12:44:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628513100000|2021-08-09 12:45:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1628513110000|2021-08-09 12:45:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628513120000|2021-08-09 12:45:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1628513150000|2021-08-09 12:45:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1628513160000|2021-08-09 12:46:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628513170000|2021-08-09 12:46:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.6|2950.6|3
1628513180000|2021-08-09 12:46:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628513200000|2021-08-09 12:46:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|3
1628513210000|2021-08-09 12:46:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1628513220000|2021-08-09 12:47:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1628513260000|2021-08-09 12:47:40|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|3
1628513270000|2021-08-09 12:47:50|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1628513290000|2021-08-09 12:48:10|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1628513320000|2021-08-09 12:48:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628513330000|2021-08-09 12:48:50|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1628513340000|2021-08-09 12:49:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1628513360000|2021-08-09 12:49:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1628513370000|2021-08-09 12:49:30|2956|2950|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|4
1628513380000|2021-08-09 12:49:40|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|3
1628513390000|2021-08-09 12:49:50|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1628513400000|2021-08-09 12:50:00|2955.4|2949.4|2955.1|2949.1|2955.8|2949.8|2955.1|2949.1|4
1628513410000|2021-08-09 12:50:10|2955|2949|2954.5|2948.5|2955|2949|2954.4|2948.4|3
1628513420000|2021-08-09 12:50:20|2954.4|2948.4|2955.3|2949.3|2955.3|2949.3|2954.4|2948.4|3
1628513430000|2021-08-09 12:50:30|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1628513470000|2021-08-09 12:51:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628513480000|2021-08-09 12:51:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|4
1628513490000|2021-08-09 12:51:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1628513510000|2021-08-09 12:51:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1628513530000|2021-08-09 12:52:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628513540000|2021-08-09 12:52:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628513550000|2021-08-09 12:52:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|4
1628513570000|2021-08-09 12:52:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628513620000|2021-08-09 12:53:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1628513640000|2021-08-09 12:54:00|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|2
1628513650000|2021-08-09 12:54:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628513670000|2021-08-09 12:54:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628513710000|2021-08-09 12:55:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628513720000|2021-08-09 12:55:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628513730000|2021-08-09 12:55:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628513740000|2021-08-09 12:55:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1628513750000|2021-08-09 12:55:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1628513760000|2021-08-09 12:56:00|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1628513770000|2021-08-09 12:56:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1628513780000|2021-08-09 12:56:20|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|4
1628513790000|2021-08-09 12:56:30|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|5
1628513810000|2021-08-09 12:56:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628513830000|2021-08-09 12:57:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628513840000|2021-08-09 12:57:20|2956.5|2950.5|2957|2951|2957.3|2951.3|2956.5|2950.5|7
1628513850000|2021-08-09 12:57:30|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|3
1628513860000|2021-08-09 12:57:40|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|3
1628513870000|2021-08-09 12:57:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1628513880000|2021-08-09 12:58:00|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1628513890000|2021-08-09 12:58:10|2955.8|2949.8|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|6
1628513900000|2021-08-09 12:58:20|2954.9|2948.9|2955|2949|2955|2949|2954.8|2948.8|3
1628513910000|2021-08-09 12:58:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1628513920000|2021-08-09 12:58:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|6
1628513930000|2021-08-09 12:58:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1628513940000|2021-08-09 12:59:00|2955.5|2949.5|2958.3|2952.3|2958.5|2952.5|2955.5|2949.5|10
1628513950000|2021-08-09 12:59:10|2958.5|2952.5|2958.9|2952.9|2959.1|2953.1|2958.5|2952.5|5
1628513960000|2021-08-09 12:59:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2957.9|2951.9|7
1628513970000|2021-08-09 12:59:30|2958.5|2952.5|2959.9|2953.9|2959.9|2953.9|2958.5|2952.5|5
1628513980000|2021-08-09 12:59:40|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.9|2953.9|2
1628513990000|2021-08-09 12:59:50|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|4
1628514000000|2021-08-09 13:00:00|2960|2954|2972.4|2966.4|2972.4|2966.4|2959.8|2953.8|23
1628514010000|2021-08-09 13:00:10|2972.9|2966.9|2975.4|2969.4|2975.9|2969.9|2971.1|2965.1|30
1628514020000|2021-08-09 13:00:20|2975.1|2969.1|2972.6|2966.6|2977.4|2971.4|2972.4|2966.4|28
1628514030000|2021-08-09 13:00:30|2972.4|2966.4|2974.9|2968.9|2974.9|2968.9|2971.9|2965.9|15
1628514040000|2021-08-09 13:00:40|2975.1|2969.1|2972.9|2966.9|2975.4|2969.4|2972.6|2966.6|15
1628514050000|2021-08-09 13:00:50|2972.6|2966.6|2972.4|2966.4|2973.6|2967.6|2972.4|2966.4|15
1628514060000|2021-08-09 13:01:00|2972.1|2966.1|2970.1|2964.1|2972.1|2966.1|2970.1|2964.1|10
1628514070000|2021-08-09 13:01:10|2970.6|2964.6|2969.9|2963.9|2971.6|2965.6|2969.9|2963.9|16
1628514080000|2021-08-09 13:01:20|2970.1|2964.1|2968.9|2962.9|2970.4|2964.4|2968.4|2962.4|15
1628514090000|2021-08-09 13:01:30|2969.1|2963.1|2968.6|2962.6|2970.1|2964.1|2968.4|2962.4|13
1628514100000|2021-08-09 13:01:40|2968.1|2962.1|2970.1|2964.1|2970.9|2964.9|2968.1|2962.1|22
1628514110000|2021-08-09 13:01:50|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2969.9|2963.9|7
1628514120000|2021-08-09 13:02:00|2970.6|2964.6|2971.1|2965.1|2971.6|2965.6|2970.6|2964.6|9
1628514130000|2021-08-09 13:02:10|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2970.4|2964.4|7
1628514140000|2021-08-09 13:02:20|2971.6|2965.6|2971.4|2965.4|2971.9|2965.9|2970.1|2964.1|11
1628514150000|2021-08-09 13:02:30|2971.5|2965.5|2971.3|2965.3|2972.8|2966.8|2971.3|2965.3|7
1628514160000|2021-08-09 13:02:40|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|5
1628514170000|2021-08-09 13:02:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628514180000|2021-08-09 13:03:00|2971.4|2965.4|2970.8|2964.8|2971.5|2965.5|2970|2964|9
1628514190000|2021-08-09 13:03:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1628514200000|2021-08-09 13:03:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.4|2963.4|6
1628514210000|2021-08-09 13:03:30|2969.6|2963.6|2970|2964|2970|2964|2969.6|2963.6|2
1628514220000|2021-08-09 13:03:40|2969.4|2963.4|2970|2964|2970|2964|2968.9|2962.9|5
1628514230000|2021-08-09 13:03:50|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|5
1628514240000|2021-08-09 13:04:00|2970.1|2964.1|2968.8|2962.8|2970.5|2964.5|2968.8|2962.8|9
1628514250000|2021-08-09 13:04:10|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1628514260000|2021-08-09 13:04:20|2968.5|2962.5|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|4
1628514270000|2021-08-09 13:04:30|2968.3|2962.3|2968|2962|2969|2963|2968|2962|7
1628514280000|2021-08-09 13:04:40|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1628514290000|2021-08-09 13:04:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1628514300000|2021-08-09 13:05:00|2966.3|2960.3|2968.5|2962.5|2968.5|2962.5|2966|2960|9
1628514310000|2021-08-09 13:05:10|2968.4|2962.4|2968|2962|2968.4|2962.4|2967.5|2961.5|12
1628514320000|2021-08-09 13:05:20|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.3|2961.3|6
1628514330000|2021-08-09 13:05:30|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1628514340000|2021-08-09 13:05:40|2967|2961|2966.3|2960.3|2967|2961|2965.8|2959.8|13
1628514350000|2021-08-09 13:05:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1628514360000|2021-08-09 13:06:00|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|2
1628514370000|2021-08-09 13:06:10|2967.4|2961.4|2968.3|2962.3|2968.3|2962.3|2967.4|2961.4|12
1628514380000|2021-08-09 13:06:20|2969|2963|2968.5|2962.5|2969.5|2963.5|2968|2962|12
1628514390000|2021-08-09 13:06:30|2968.3|2962.3|2967.6|2961.6|2968.3|2962.3|2967.3|2961.3|11
1628514400000|2021-08-09 13:06:40|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1628514410000|2021-08-09 13:06:50|2968.8|2962.8|2968.3|2962.3|2968.9|2962.9|2968.1|2962.1|6
1628514420000|2021-08-09 13:07:00|2968.4|2962.4|2970.5|2964.5|2970.5|2964.5|2968.4|2962.4|10
1628514430000|2021-08-09 13:07:10|2970.6|2964.6|2970.1|2964.1|2971|2965|2969.8|2963.8|11
1628514440000|2021-08-09 13:07:20|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|4
1628514450000|2021-08-09 13:07:30|2971|2965|2969.6|2963.6|2971|2965|2969.6|2963.6|7
1628514460000|2021-08-09 13:07:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1628514470000|2021-08-09 13:07:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.4|2964.4|6
1628514480000|2021-08-09 13:08:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1628514490000|2021-08-09 13:08:10|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1628514500000|2021-08-09 13:08:20|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|7
1628514510000|2021-08-09 13:08:30|2969.3|2963.3|2971|2965|2971.5|2965.5|2969.3|2963.3|10
1628514520000|2021-08-09 13:08:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1628514530000|2021-08-09 13:08:50|2970.5|2964.5|2971.3|2965.3|2971.6|2965.6|2970.5|2964.5|4
1628514540000|2021-08-09 13:09:00|2971|2965|2970.3|2964.3|2971|2965|2970|2964|6
1628514550000|2021-08-09 13:09:10|2970.5|2964.5|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|6
1628514560000|2021-08-09 13:09:20|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1628514570000|2021-08-09 13:09:30|2971.6|2965.6|2971.3|2965.3|2971.6|2965.6|2971.3|2965.3|3
1628514580000|2021-08-09 13:09:40|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1628514590000|2021-08-09 13:09:50|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|5
1628514600000|2021-08-09 13:10:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|11
1628514610000|2021-08-09 13:10:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628514620000|2021-08-09 13:10:20|2970.8|2964.8|2971|2965|2971.5|2965.5|2970.8|2964.8|5
1628514630000|2021-08-09 13:10:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1628514640000|2021-08-09 13:10:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628514660000|2021-08-09 13:11:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1628514670000|2021-08-09 13:11:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628514680000|2021-08-09 13:11:20|2970|2964|2970.3|2964.3|2970.5|2964.5|2970|2964|6
1628514690000|2021-08-09 13:11:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628514700000|2021-08-09 13:11:40|2969.6|2963.6|2969.6|2963.6|2969.8|2963.8|2969.6|2963.6|3
1628514710000|2021-08-09 13:11:50|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1628514720000|2021-08-09 13:12:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1628514730000|2021-08-09 13:12:10|2970|2964|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|4
1628514740000|2021-08-09 13:12:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1628514750000|2021-08-09 13:12:30|2970.8|2964.8|2969.4|2963.4|2970.8|2964.8|2969.4|2963.4|10
1628514760000|2021-08-09 13:12:40|2969.6|2963.6|2969.5|2963.5|2969.6|2963.6|2969.4|2963.4|3
1628514770000|2021-08-09 13:12:50|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|4
1628514780000|2021-08-09 13:13:00|2969.4|2963.4|2968|2962|2969.5|2963.5|2968|2962|7
1628514790000|2021-08-09 13:13:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1628514800000|2021-08-09 13:13:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628514810000|2021-08-09 13:13:30|2967.5|2961.5|2968|2962|2968|2962|2967.4|2961.4|8
1628514830000|2021-08-09 13:13:50|2968.3|2962.3|2969.3|2963.3|2970|2964|2968.3|2962.3|8
1628514840000|2021-08-09 13:14:00|2969.5|2963.5|2970.5|2964.5|2970.5|2964.5|2969.5|2963.5|5
1628514850000|2021-08-09 13:14:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|10
1628514860000|2021-08-09 13:14:20|2969.5|2963.5|2969|2963|2969.8|2963.8|2969|2963|5
1628514870000|2021-08-09 13:14:30|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969|2963|6
1628514890000|2021-08-09 13:14:50|2970|2964|2968.8|2962.8|2970|2964|2968.3|2962.3|7
1628514900000|2021-08-09 13:15:00|2969.1|2963.1|2969.3|2963.3|2969.8|2963.8|2969|2963|9
1628514910000|2021-08-09 13:15:10|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|5
1628514920000|2021-08-09 13:15:20|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|5
1628514930000|2021-08-09 13:15:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628514940000|2021-08-09 13:15:40|2971.1|2965.1|2970.3|2964.3|2971.1|2965.1|2970.3|2964.3|2
1628514950000|2021-08-09 13:15:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1628514960000|2021-08-09 13:16:00|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1628514970000|2021-08-09 13:16:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1628514980000|2021-08-09 13:16:20|2970.8|2964.8|2971.3|2965.3|2971.8|2965.8|2970.3|2964.3|10
1628514990000|2021-08-09 13:16:30|2971|2965|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|4
1628515000000|2021-08-09 13:16:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628515010000|2021-08-09 13:16:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|6
1628515020000|2021-08-09 13:17:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|7
1628515030000|2021-08-09 13:17:10|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1628515040000|2021-08-09 13:17:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628515050000|2021-08-09 13:17:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|8
1628515060000|2021-08-09 13:17:40|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|5
1628515070000|2021-08-09 13:17:50|2971.5|2965.5|2971|2965|2971.8|2965.8|2971|2965|5
1628515080000|2021-08-09 13:18:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1628515090000|2021-08-09 13:18:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|5
1628515100000|2021-08-09 13:18:20|2971.3|2965.3|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|5
1628515110000|2021-08-09 13:18:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1628515120000|2021-08-09 13:18:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1628515130000|2021-08-09 13:18:50|2971.3|2965.3|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1628515140000|2021-08-09 13:19:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|7
1628515170000|2021-08-09 13:19:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628515180000|2021-08-09 13:19:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1628515190000|2021-08-09 13:19:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|5
1628515200000|2021-08-09 13:20:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1628515220000|2021-08-09 13:20:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628515230000|2021-08-09 13:20:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1628515240000|2021-08-09 13:20:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628515250000|2021-08-09 13:20:50|2969.8|2963.8|2970.1|2964.1|2970.1|2964.1|2969.8|2963.8|3
1628515260000|2021-08-09 13:21:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628515270000|2021-08-09 13:21:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628515280000|2021-08-09 13:21:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1628515300000|2021-08-09 13:21:40|2970.4|2964.4|2970.3|2964.3|2970.8|2964.8|2970.1|2964.1|7
1628515310000|2021-08-09 13:21:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1628515320000|2021-08-09 13:22:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1628515330000|2021-08-09 13:22:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1628515350000|2021-08-09 13:22:30|2970.5|2964.5|2971|2965|2971.5|2965.5|2970.5|2964.5|7
1628515360000|2021-08-09 13:22:40|2971.3|2965.3|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1628515370000|2021-08-09 13:22:50|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1628515380000|2021-08-09 13:23:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1628515390000|2021-08-09 13:23:10|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1628515400000|2021-08-09 13:23:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2970.8|2964.8|4
1628515410000|2021-08-09 13:23:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1628515420000|2021-08-09 13:23:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628515430000|2021-08-09 13:23:50|2970.8|2964.8|2970.8|2964.8|2971.5|2965.5|2970.4|2964.4|7
1628515440000|2021-08-09 13:24:00|2971|2965|2971|2965|2971.3|2965.3|2970.5|2964.5|6
1628515450000|2021-08-09 13:24:10|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1628515460000|2021-08-09 13:24:20|2971|2965|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1628515470000|2021-08-09 13:24:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628515480000|2021-08-09 13:24:40|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1628515490000|2021-08-09 13:24:50|2970|2964|2971.4|2965.4|2971.4|2965.4|2970|2964|4
1628515500000|2021-08-09 13:25:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1628515510000|2021-08-09 13:25:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1628515520000|2021-08-09 13:25:20|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1628515550000|2021-08-09 13:25:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|4
1628515590000|2021-08-09 13:26:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1628515600000|2021-08-09 13:26:40|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|5
1628515610000|2021-08-09 13:26:50|2968.8|2962.8|2969|2963|2969|2963|2968.3|2962.3|6
1628515620000|2021-08-09 13:27:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1628515630000|2021-08-09 13:27:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1628515640000|2021-08-09 13:27:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1628515650000|2021-08-09 13:27:30|2969.8|2963.8|2969.3|2963.3|2970|2964|2969.3|2963.3|5
1628515660000|2021-08-09 13:27:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1628515670000|2021-08-09 13:27:50|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|3
1628515680000|2021-08-09 13:28:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628515690000|2021-08-09 13:28:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1628515700000|2021-08-09 13:28:20|2970.6|2964.6|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1628515710000|2021-08-09 13:28:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1628515730000|2021-08-09 13:28:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1628515740000|2021-08-09 13:29:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1628515760000|2021-08-09 13:29:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1628515780000|2021-08-09 13:29:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1628515790000|2021-08-09 13:29:50|2970.5|2964.5|2970.4|2964.4|2970.6|2964.6|2970.3|2964.3|5
1628515800000|2021-08-09 13:30:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|10
1628515810000|2021-08-09 13:30:10|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|5
1628515820000|2021-08-09 13:30:20|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1628515830000|2021-08-09 13:30:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1628515840000|2021-08-09 13:30:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628515850000|2021-08-09 13:30:50|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1628515860000|2021-08-09 13:31:00|2970.9|2964.9|2969.5|2963.5|2970.9|2964.9|2969.3|2963.3|9
1628515870000|2021-08-09 13:31:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628515880000|2021-08-09 13:31:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1628515890000|2021-08-09 13:31:30|2969.8|2963.8|2970.5|2964.5|2970.9|2964.9|2969.8|2963.8|8
1628515900000|2021-08-09 13:31:40|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|8
1628515910000|2021-08-09 13:31:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|5
1628515920000|2021-08-09 13:32:00|2970.5|2964.5|2970|2964|2970.8|2964.8|2969.8|2963.8|6
1628515930000|2021-08-09 13:32:10|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628515940000|2021-08-09 13:32:20|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1628515950000|2021-08-09 13:32:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|4
1628515960000|2021-08-09 13:32:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1628515970000|2021-08-09 13:32:50|2969.5|2963.5|2969.8|2963.8|2970|2964|2969.3|2963.3|6
1628515980000|2021-08-09 13:33:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.8|2962.8|5
1628515990000|2021-08-09 13:33:10|2969.3|2963.3|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|7
1628516000000|2021-08-09 13:33:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1628516010000|2021-08-09 13:33:30|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1628516040000|2021-08-09 13:34:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1628516050000|2021-08-09 13:34:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1628516060000|2021-08-09 13:34:20|2968.3|2962.3|2969|2963|2969|2963|2967.8|2961.8|8
1628516070000|2021-08-09 13:34:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1628516080000|2021-08-09 13:34:40|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|3
1628516100000|2021-08-09 13:35:00|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|6
1628516110000|2021-08-09 13:35:10|2967.4|2961.4|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|7
1628516120000|2021-08-09 13:35:20|2967.4|2961.4|2967|2961|2967.5|2961.5|2966.8|2960.8|7
1628516130000|2021-08-09 13:35:30|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|3
1628516140000|2021-08-09 13:35:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.1|2961.1|6
1628516150000|2021-08-09 13:35:50|2967.3|2961.3|2968.8|2962.8|2969|2963|2967.3|2961.3|6
1628516160000|2021-08-09 13:36:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1628516170000|2021-08-09 13:36:10|2969|2963|2969.3|2963.3|2969.6|2963.6|2969|2963|6
1628516180000|2021-08-09 13:36:20|2969.4|2963.4|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|5
1628516190000|2021-08-09 13:36:30|2969.6|2963.6|2969|2963|2969.6|2963.6|2969|2963|4
1628516200000|2021-08-09 13:36:40|2969.3|2963.3|2969.5|2963.5|2969.6|2963.6|2969.3|2963.3|5
1628516210000|2021-08-09 13:36:50|2969.8|2963.8|2969.8|2963.8|2970.1|2964.1|2969.5|2963.5|11
1628516220000|2021-08-09 13:37:00|2969.5|2963.5|2969.5|2963.5|2970.3|2964.3|2968.8|2962.8|8
1628516230000|2021-08-09 13:37:10|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|3
1628516240000|2021-08-09 13:37:20|2969.3|2963.3|2970.9|2964.9|2971|2965|2969.3|2963.3|11
1628516250000|2021-08-09 13:37:30|2971.1|2965.1|2973.8|2967.8|2973.8|2967.8|2971.1|2965.1|8
1628516260000|2021-08-09 13:37:40|2973.4|2967.4|2972.8|2966.8|2973.4|2967.4|2972.5|2966.5|7
1628516270000|2021-08-09 13:37:50|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1628516280000|2021-08-09 13:38:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1628516290000|2021-08-09 13:38:10|2973.3|2967.3|2973.4|2967.4|2973.5|2967.5|2972.9|2966.9|6
1628516300000|2021-08-09 13:38:20|2973.5|2967.5|2973.6|2967.6|2973.6|2967.6|2973.4|2967.4|6
1628516310000|2021-08-09 13:38:30|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|6
1628516320000|2021-08-09 13:38:40|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1628516330000|2021-08-09 13:38:50|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|8
1628516340000|2021-08-09 13:39:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628516350000|2021-08-09 13:39:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|3
1628516360000|2021-08-09 13:39:20|2974.3|2968.3|2974.8|2968.8|2975|2969|2973.8|2967.8|9
1628516370000|2021-08-09 13:39:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1628516380000|2021-08-09 13:39:40|2975.5|2969.5|2978.1|2972.1|2978.1|2972.1|2975.5|2969.5|10
1628516390000|2021-08-09 13:39:50|2977.8|2971.8|2978|2972|2978.9|2972.9|2977.8|2971.8|6
1628516400000|2021-08-09 13:40:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|7
1628516410000|2021-08-09 13:40:10|2976.5|2970.5|2976.4|2970.4|2977|2971|2976.4|2970.4|5
1628516430000|2021-08-09 13:40:30|2976|2970|2975.3|2969.3|2976|2970|2974.8|2968.8|5
1628516440000|2021-08-09 13:40:40|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1628516460000|2021-08-09 13:41:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628516470000|2021-08-09 13:41:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1628516480000|2021-08-09 13:41:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628516490000|2021-08-09 13:41:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1628516500000|2021-08-09 13:41:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1628516520000|2021-08-09 13:42:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1628516530000|2021-08-09 13:42:10|2973.6|2967.6|2971.8|2965.8|2973.6|2967.6|2971.8|2965.8|7
1628516540000|2021-08-09 13:42:20|2971.5|2965.5|2971.1|2965.1|2971.5|2965.5|2971.1|2965.1|2
1628516550000|2021-08-09 13:42:30|2971.3|2965.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|7
1628516560000|2021-08-09 13:42:40|2971.3|2965.3|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|4
1628516570000|2021-08-09 13:42:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628516580000|2021-08-09 13:43:00|2972.3|2966.3|2971.9|2965.9|2972.3|2966.3|2971.9|2965.9|2
1628516590000|2021-08-09 13:43:10|2972.1|2966.1|2972.5|2966.5|2972.5|2966.5|2972.1|2966.1|2
1628516600000|2021-08-09 13:43:20|2972.8|2966.8|2973.5|2967.5|2973.9|2967.9|2972.8|2966.8|6
1628516610000|2021-08-09 13:43:30|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1628516630000|2021-08-09 13:43:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628516640000|2021-08-09 13:44:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628516650000|2021-08-09 13:44:10|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|5
1628516660000|2021-08-09 13:44:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628516670000|2021-08-09 13:44:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628516690000|2021-08-09 13:44:50|2974.8|2968.8|2976.8|2970.8|2977|2971|2974.8|2968.8|10
1628516700000|2021-08-09 13:45:00|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1628516710000|2021-08-09 13:45:10|2976.1|2970.1|2976|2970|2976.1|2970.1|2976|2970|2
1628516730000|2021-08-09 13:45:30|2975.8|2969.8|2976.3|2970.3|2976.6|2970.6|2975.8|2969.8|4
1628516740000|2021-08-09 13:45:40|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.3|2970.3|4
1628516750000|2021-08-09 13:45:50|2977|2971|2977.8|2971.8|2977.9|2971.9|2977|2971|5
1628516760000|2021-08-09 13:46:00|2977.9|2971.9|2977|2971|2977.9|2971.9|2977|2971|6
1628516770000|2021-08-09 13:46:10|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.3|2970.3|7
1628516780000|2021-08-09 13:46:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628516790000|2021-08-09 13:46:30|2977.3|2971.3|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1628516800000|2021-08-09 13:46:40|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|10
1628516810000|2021-08-09 13:46:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1628516820000|2021-08-09 13:47:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2975.3|2969.3|9
1628516830000|2021-08-09 13:47:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1628516840000|2021-08-09 13:47:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1628516850000|2021-08-09 13:47:30|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|4
1628516860000|2021-08-09 13:47:40|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1628516870000|2021-08-09 13:47:50|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2974.8|2968.8|6
1628516880000|2021-08-09 13:48:00|2975.6|2969.6|2975.3|2969.3|2975.6|2969.6|2975|2969|6
1628516890000|2021-08-09 13:48:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1628516900000|2021-08-09 13:48:20|2975.4|2969.4|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1628516910000|2021-08-09 13:48:30|2975.8|2969.8|2976.6|2970.6|2976.6|2970.6|2975.8|2969.8|7
1628516920000|2021-08-09 13:48:40|2976.9|2970.9|2976.9|2970.9|2977|2971|2976.8|2970.8|4
1628516930000|2021-08-09 13:48:50|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1628516940000|2021-08-09 13:49:00|2977.3|2971.3|2974.8|2968.8|2977.3|2971.3|2974.8|2968.8|10
1628516950000|2021-08-09 13:49:10|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|4
1628516960000|2021-08-09 13:49:20|2973.8|2967.8|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1628516970000|2021-08-09 13:49:30|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|5
1628516980000|2021-08-09 13:49:40|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|6
1628516990000|2021-08-09 13:49:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2972.9|2966.9|5
1628517000000|2021-08-09 13:50:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628517010000|2021-08-09 13:50:10|2973.8|2967.8|2974|2968|2974.6|2968.6|2973.8|2967.8|4
1628517020000|2021-08-09 13:50:20|2973.8|2967.8|2972.9|2966.9|2973.8|2967.8|2972.9|2966.9|3
1628517030000|2021-08-09 13:50:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1628517040000|2021-08-09 13:50:40|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972|2966|6
1628517060000|2021-08-09 13:51:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1628517070000|2021-08-09 13:51:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628517090000|2021-08-09 13:51:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1628517100000|2021-08-09 13:51:40|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1628517110000|2021-08-09 13:51:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628517120000|2021-08-09 13:52:00|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.3|2966.3|5
1628517130000|2021-08-09 13:52:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628517140000|2021-08-09 13:52:20|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1628517150000|2021-08-09 13:52:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|3
1628517160000|2021-08-09 13:52:40|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|5
1628517170000|2021-08-09 13:52:50|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628517180000|2021-08-09 13:53:00|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|5
1628517190000|2021-08-09 13:53:10|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|6
1628517200000|2021-08-09 13:53:20|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1628517210000|2021-08-09 13:53:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628517220000|2021-08-09 13:53:40|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1628517230000|2021-08-09 13:53:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1628517240000|2021-08-09 13:54:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1628517250000|2021-08-09 13:54:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1628517260000|2021-08-09 13:54:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628517280000|2021-08-09 13:54:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628517290000|2021-08-09 13:54:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|4
1628517300000|2021-08-09 13:55:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1628517320000|2021-08-09 13:55:20|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|2
1628517330000|2021-08-09 13:55:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1628517340000|2021-08-09 13:55:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|5
1628517360000|2021-08-09 13:56:00|2971.5|2965.5|2973.8|2967.8|2973.8|2967.8|2971.5|2965.5|6
1628517370000|2021-08-09 13:56:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1628517380000|2021-08-09 13:56:20|2974.1|2968.1|2973.3|2967.3|2974.5|2968.5|2973|2967|7
1628517390000|2021-08-09 13:56:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|4
1628517400000|2021-08-09 13:56:40|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2973.5|2967.5|4
1628517410000|2021-08-09 13:56:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1628517420000|2021-08-09 13:57:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.3|2967.3|7
1628517430000|2021-08-09 13:57:10|2973.5|2967.5|2973|2967|2973.8|2967.8|2973|2967|5
1628517440000|2021-08-09 13:57:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|7
1628517450000|2021-08-09 13:57:30|2972.8|2966.8|2972.3|2966.3|2973|2967|2972.3|2966.3|7
1628517460000|2021-08-09 13:57:40|2972|2966|2972|2966|2972.3|2966.3|2972|2966|5
1628517470000|2021-08-09 13:57:50|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1628517480000|2021-08-09 13:58:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971|2965|5
1628517490000|2021-08-09 13:58:10|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1628517500000|2021-08-09 13:58:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1628517510000|2021-08-09 13:58:30|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|5
1628517520000|2021-08-09 13:58:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628517530000|2021-08-09 13:58:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1628517540000|2021-08-09 13:59:00|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|4
1628517550000|2021-08-09 13:59:10|2971.3|2965.3|2971.6|2965.6|2971.6|2965.6|2971.3|2965.3|5
1628517560000|2021-08-09 13:59:20|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1628517570000|2021-08-09 13:59:30|2972.3|2966.3|2972|2966|2972.5|2966.5|2972|2966|4
1628517580000|2021-08-09 13:59:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1628517590000|2021-08-09 13:59:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|6
1628517600000|2021-08-09 14:00:00|2971|2965|2971|2965|2971|2965|2970.5|2964.5|5
1628517610000|2021-08-09 14:00:10|2970.8|2964.8|2970|2964|2971.5|2965.5|2970|2964|7
1628517620000|2021-08-09 14:00:20|2969.9|2963.9|2970|2964|2970.1|2964.1|2969.9|2963.9|3
1628517630000|2021-08-09 14:00:30|2969.4|2963.4|2969|2963|2969.8|2963.8|2968.8|2962.8|10
1628517640000|2021-08-09 14:00:40|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1628517660000|2021-08-09 14:01:00|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|2
1628517670000|2021-08-09 14:01:10|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|6
1628517680000|2021-08-09 14:01:20|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.3|2961.3|4
1628517690000|2021-08-09 14:01:30|2967.3|2961.3|2966.8|2960.8|2967.4|2961.4|2966.8|2960.8|6
1628517700000|2021-08-09 14:01:40|2967|2961|2967.3|2961.3|2967.5|2961.5|2967|2961|3
1628517710000|2021-08-09 14:01:50|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1628517720000|2021-08-09 14:02:00|2967.4|2961.4|2964.4|2958.4|2967.4|2961.4|2964.4|2958.4|9
1628517730000|2021-08-09 14:02:10|2964.1|2958.1|2963.4|2957.4|2964.4|2958.4|2963.4|2957.4|6
1628517740000|2021-08-09 14:02:20|2963.6|2957.6|2963.5|2957.5|2964|2958|2963.5|2957.5|4
1628517750000|2021-08-09 14:02:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1628517760000|2021-08-09 14:02:40|2963.1|2957.1|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|4
1628517770000|2021-08-09 14:02:50|2963|2957|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|7
1628517780000|2021-08-09 14:03:00|2964|2958|2963.5|2957.5|2964|2958|2963.3|2957.3|5
1628517790000|2021-08-09 14:03:10|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2962.5|2956.5|13
1628517800000|2021-08-09 14:03:20|2963|2957|2963|2957|2963.3|2957.3|2963|2957|5
1628517810000|2021-08-09 14:03:30|2962.9|2956.9|2962.9|2956.9|2963|2957|2962.9|2956.9|3
1628517820000|2021-08-09 14:03:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1628517830000|2021-08-09 14:03:50|2962.3|2956.3|2962.8|2956.8|2963.3|2957.3|2962.3|2956.3|6
1628517840000|2021-08-09 14:04:00|2962|2956|2960.6|2954.6|2962|2956|2960.6|2954.6|12
1628517850000|2021-08-09 14:04:10|2960.5|2954.5|2959.9|2953.9|2960.5|2954.5|2959.9|2953.9|2
1628517860000|2021-08-09 14:04:20|2960|2954|2960.1|2954.1|2960.3|2954.3|2959.9|2953.9|4
1628517870000|2021-08-09 14:04:30|2960.4|2954.4|2960.1|2954.1|2960.5|2954.5|2960.1|2954.1|4
1628517880000|2021-08-09 14:04:40|2959.9|2953.9|2959.4|2953.4|2959.9|2953.9|2959.4|2953.4|5
1628517890000|2021-08-09 14:04:50|2959.6|2953.6|2959.9|2953.9|2959.9|2953.9|2959.4|2953.4|6
1628517900000|2021-08-09 14:05:00|2959.6|2953.6|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|4
1628517910000|2021-08-09 14:05:10|2959|2953|2958.9|2952.9|2959|2953|2958.6|2952.6|4
1628517920000|2021-08-09 14:05:20|2958.6|2952.6|2957.9|2951.9|2958.6|2952.6|2957.4|2951.4|6
1628517930000|2021-08-09 14:05:30|2958.1|2952.1|2958.6|2952.6|2958.6|2952.6|2958.1|2952.1|3
1628517940000|2021-08-09 14:05:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1628517950000|2021-08-09 14:05:50|2959.1|2953.1|2960|2954|2960.3|2954.3|2959.1|2953.1|12
1628517960000|2021-08-09 14:06:00|2959.9|2953.9|2958.9|2952.9|2959.9|2953.9|2958.9|2952.9|5
1628517970000|2021-08-09 14:06:10|2959.3|2953.3|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|7
1628517980000|2021-08-09 14:06:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1628517990000|2021-08-09 14:06:30|2959.4|2953.4|2960.1|2954.1|2960.1|2954.1|2959.4|2953.4|2
1628518000000|2021-08-09 14:06:40|2960.6|2954.6|2961.1|2955.1|2961.5|2955.5|2960.6|2954.6|5
1628518010000|2021-08-09 14:06:50|2960.9|2954.9|2961.6|2955.6|2961.6|2955.6|2960.9|2954.9|4
1628518020000|2021-08-09 14:07:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1628518040000|2021-08-09 14:07:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1628518050000|2021-08-09 14:07:30|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2961.9|2955.9|3
1628518060000|2021-08-09 14:07:40|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1628518070000|2021-08-09 14:07:50|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1628518090000|2021-08-09 14:08:10|2961.1|2955.1|2960.4|2954.4|2961.1|2955.1|2960.3|2954.3|7
1628518110000|2021-08-09 14:08:30|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1628518120000|2021-08-09 14:08:40|2960.6|2954.6|2961.4|2955.4|2962.1|2956.1|2960.6|2954.6|5
1628518130000|2021-08-09 14:08:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1628518140000|2021-08-09 14:09:00|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|4
1628518150000|2021-08-09 14:09:10|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|2
1628518160000|2021-08-09 14:09:20|2961.1|2955.1|2960.9|2954.9|2961.1|2955.1|2960.9|2954.9|2
1628518170000|2021-08-09 14:09:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1628518190000|2021-08-09 14:09:50|2960.8|2954.8|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|5
1628518200000|2021-08-09 14:10:00|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|3
1628518210000|2021-08-09 14:10:10|2960.4|2954.4|2960.1|2954.1|2960.9|2954.9|2960.1|2954.1|10
1628518220000|2021-08-09 14:10:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1628518230000|2021-08-09 14:10:30|2960.1|2954.1|2960.9|2954.9|2960.9|2954.9|2959.6|2953.6|9
1628518240000|2021-08-09 14:10:40|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1628518260000|2021-08-09 14:11:00|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.6|2954.6|4
1628518270000|2021-08-09 14:11:10|2960.3|2954.3|2960.9|2954.9|2960.9|2954.9|2960.3|2954.3|3
1628518280000|2021-08-09 14:11:20|2960.8|2954.8|2961.5|2955.5|2961.6|2955.6|2960.8|2954.8|6
1628518290000|2021-08-09 14:11:30|2961.6|2955.6|2962.9|2956.9|2963.1|2957.1|2961.6|2955.6|9
1628518300000|2021-08-09 14:11:40|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.1|2956.1|6
1628518310000|2021-08-09 14:11:50|2962.1|2956.1|2960.9|2954.9|2962.1|2956.1|2960.9|2954.9|7
1628518320000|2021-08-09 14:12:00|2960.6|2954.6|2960.6|2954.6|2960.9|2954.9|2960.4|2954.4|5
1628518330000|2021-08-09 14:12:10|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|2
1628518340000|2021-08-09 14:12:20|2960.4|2954.4|2961.1|2955.1|2961.1|2955.1|2960.4|2954.4|3
1628518350000|2021-08-09 14:12:30|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1628518360000|2021-08-09 14:12:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1628518380000|2021-08-09 14:13:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1628518390000|2021-08-09 14:13:10|2961.1|2955.1|2961.1|2955.1|2961.4|2955.4|2960.6|2954.6|6
1628518400000|2021-08-09 14:13:20|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|4
1628518410000|2021-08-09 14:13:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1628518430000|2021-08-09 14:13:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1628518440000|2021-08-09 14:14:00|2959.4|2953.4|2959.5|2953.5|2959.6|2953.6|2959.4|2953.4|7
1628518460000|2021-08-09 14:14:20|2959.4|2953.4|2959.6|2953.6|2959.9|2953.9|2958.9|2952.9|8
1628518470000|2021-08-09 14:14:30|2959.5|2953.5|2959|2953|2959.6|2953.6|2958.8|2952.8|6
1628518490000|2021-08-09 14:14:50|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1628518500000|2021-08-09 14:15:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958|2952|4
1628518510000|2021-08-09 14:15:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1628518530000|2021-08-09 14:15:30|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1628518550000|2021-08-09 14:15:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1628518560000|2021-08-09 14:16:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1628518580000|2021-08-09 14:16:20|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|9
1628518590000|2021-08-09 14:16:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960|2954|4
1628518600000|2021-08-09 14:16:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1628518610000|2021-08-09 14:16:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1628518640000|2021-08-09 14:17:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|6
1628518650000|2021-08-09 14:17:30|2959.6|2953.6|2959.5|2953.5|2960|2954|2959.5|2953.5|6
1628518660000|2021-08-09 14:17:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1628518670000|2021-08-09 14:17:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2958.9|2952.9|4
1628518680000|2021-08-09 14:18:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|6
1628518690000|2021-08-09 14:18:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1628518700000|2021-08-09 14:18:20|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|6
1628518710000|2021-08-09 14:18:30|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1628518730000|2021-08-09 14:18:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1628518740000|2021-08-09 14:19:00|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1628518750000|2021-08-09 14:19:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1628518760000|2021-08-09 14:19:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1628518780000|2021-08-09 14:19:40|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1628518800000|2021-08-09 14:20:00|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|7
1628518810000|2021-08-09 14:20:10|2959.8|2953.8|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|3
1628518820000|2021-08-09 14:20:20|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|4
1628518830000|2021-08-09 14:20:30|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|2
1628518850000|2021-08-09 14:20:50|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|9
1628518860000|2021-08-09 14:21:00|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|5
1628518900000|2021-08-09 14:21:40|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|6
1628518910000|2021-08-09 14:21:50|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2957.1|2951.1|2
1628518920000|2021-08-09 14:22:00|2957|2951|2958|2952|2958.3|2952.3|2957|2951|7
1628518930000|2021-08-09 14:22:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1628518940000|2021-08-09 14:22:20|2958.3|2952.3|2958|2952|2959.3|2953.3|2958|2952|4
1628518950000|2021-08-09 14:22:30|2957.8|2951.8|2958|2952|2958|2952|2957.3|2951.3|6
1628518960000|2021-08-09 14:22:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1628518980000|2021-08-09 14:23:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|4
1628519000000|2021-08-09 14:23:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1628519010000|2021-08-09 14:23:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1628519020000|2021-08-09 14:23:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1628519030000|2021-08-09 14:23:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1628519040000|2021-08-09 14:24:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1628519050000|2021-08-09 14:24:10|2957.4|2951.4|2958|2952|2958|2952|2957.4|2951.4|7
1628519060000|2021-08-09 14:24:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1628519070000|2021-08-09 14:24:30|2958.3|2952.3|2958.8|2952.8|2959|2953|2958.3|2952.3|7
1628519090000|2021-08-09 14:24:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1628519100000|2021-08-09 14:25:00|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1628519110000|2021-08-09 14:25:10|2958.3|2952.3|2957.1|2951.1|2958.3|2952.3|2957.1|2951.1|3
1628519120000|2021-08-09 14:25:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628519130000|2021-08-09 14:25:30|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1628519140000|2021-08-09 14:25:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1628519160000|2021-08-09 14:26:00|2957.8|2951.8|2959|2953|2959|2953|2957.8|2951.8|4
1628519170000|2021-08-09 14:26:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1628519200000|2021-08-09 14:26:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1628519230000|2021-08-09 14:27:10|2959|2953|2958|2952|2959|2953|2958|2952|3
1628519240000|2021-08-09 14:27:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|5
1628519250000|2021-08-09 14:27:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1628519270000|2021-08-09 14:27:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1628519280000|2021-08-09 14:28:00|2959.8|2953.8|2959.3|2953.3|2960|2954|2959.3|2953.3|4
1628519300000|2021-08-09 14:28:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1628519330000|2021-08-09 14:28:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1628519370000|2021-08-09 14:29:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|4
1628519390000|2021-08-09 14:29:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1628519400000|2021-08-09 14:30:00|2958.3|2952.3|2958|2952|2958.5|2952.5|2958|2952|10
1628519410000|2021-08-09 14:30:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1628519430000|2021-08-09 14:30:30|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|3
1628519440000|2021-08-09 14:30:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1628519450000|2021-08-09 14:30:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519460000|2021-08-09 14:31:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1628519470000|2021-08-09 14:31:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628519480000|2021-08-09 14:31:20|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1628519500000|2021-08-09 14:31:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1628519540000|2021-08-09 14:32:20|2957.5|2951.5|2957.3|2951.3|2957.6|2951.6|2957.3|2951.3|3
1628519550000|2021-08-09 14:32:30|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1628519560000|2021-08-09 14:32:40|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1628519570000|2021-08-09 14:32:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519590000|2021-08-09 14:33:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628519600000|2021-08-09 14:33:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519640000|2021-08-09 14:34:00|2957.8|2951.8|2959|2953|2959|2953|2957.8|2951.8|4
1628519650000|2021-08-09 14:34:10|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|5
1628519660000|2021-08-09 14:34:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1628519670000|2021-08-09 14:34:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1628519680000|2021-08-09 14:34:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1628519700000|2021-08-09 14:35:00|2958.5|2952.5|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1628519710000|2021-08-09 14:35:10|2957.5|2951.5|2958|2952|2958.1|2952.1|2957.5|2951.5|4
1628519720000|2021-08-09 14:35:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957|2951|4
1628519730000|2021-08-09 14:35:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519740000|2021-08-09 14:35:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1628519750000|2021-08-09 14:35:50|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|2
1628519760000|2021-08-09 14:36:00|2956.9|2950.9|2957|2951|2957|2951|2956.9|2950.9|4
1628519770000|2021-08-09 14:36:10|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|3
1628519780000|2021-08-09 14:36:20|2958.3|2952.3|2958.8|2952.8|2959|2953|2958.3|2952.3|5
1628519790000|2021-08-09 14:36:30|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|2
1628519800000|2021-08-09 14:36:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519810000|2021-08-09 14:36:50|2957.8|2951.8|2958|2952|2958|2952|2957.3|2951.3|4
1628519820000|2021-08-09 14:37:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|4
1628519830000|2021-08-09 14:37:10|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1628519840000|2021-08-09 14:37:20|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|6
1628519850000|2021-08-09 14:37:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1628519860000|2021-08-09 14:37:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628519880000|2021-08-09 14:38:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1628519890000|2021-08-09 14:38:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1628519900000|2021-08-09 14:38:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628519910000|2021-08-09 14:38:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1628519920000|2021-08-09 14:38:40|2957|2951|2956.6|2950.6|2957|2951|2956.6|2950.6|4
1628519930000|2021-08-09 14:38:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956|2950|7
1628519950000|2021-08-09 14:39:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1628519960000|2021-08-09 14:39:20|2957.1|2951.1|2958|2952|2958.3|2952.3|2957.1|2951.1|6
1628519970000|2021-08-09 14:39:30|2957.8|2951.8|2958|2952|2958|2952|2957.5|2951.5|4
1628519980000|2021-08-09 14:39:40|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1628520000000|2021-08-09 14:40:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1628520020000|2021-08-09 14:40:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1628520030000|2021-08-09 14:40:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628520040000|2021-08-09 14:40:40|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|5
1628520050000|2021-08-09 14:40:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1628520060000|2021-08-09 14:41:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2957.8|2951.8|8
1628520070000|2021-08-09 14:41:10|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1628520080000|2021-08-09 14:41:20|2957.8|2951.8|2956.9|2950.9|2958|2952|2956.9|2950.9|4
1628520100000|2021-08-09 14:41:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1628520120000|2021-08-09 14:42:00|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1628520140000|2021-08-09 14:42:20|2956.5|2950.5|2955.6|2949.6|2956.5|2950.5|2955.6|2949.6|6
1628520150000|2021-08-09 14:42:30|2955.8|2949.8|2955.6|2949.6|2955.8|2949.8|2955.6|2949.6|2
1628520180000|2021-08-09 14:43:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628520190000|2021-08-09 14:43:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.5|2948.5|4
1628520210000|2021-08-09 14:43:30|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|7
1628520220000|2021-08-09 14:43:40|2955.8|2949.8|2955.9|2949.9|2956.3|2950.3|2955.8|2949.8|4
1628520230000|2021-08-09 14:43:50|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1628520240000|2021-08-09 14:44:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|4
1628520250000|2021-08-09 14:44:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628520270000|2021-08-09 14:44:30|2955.4|2949.4|2956.5|2950.5|2956.5|2950.5|2955.4|2949.4|5
1628520280000|2021-08-09 14:44:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628520300000|2021-08-09 14:45:00|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1628520310000|2021-08-09 14:45:10|2955.8|2949.8|2955.4|2949.4|2955.8|2949.8|2955.4|2949.4|3
1628520320000|2021-08-09 14:45:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1628520340000|2021-08-09 14:45:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628520350000|2021-08-09 14:45:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1628520360000|2021-08-09 14:46:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628520370000|2021-08-09 14:46:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1628520380000|2021-08-09 14:46:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1628520390000|2021-08-09 14:46:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1628520410000|2021-08-09 14:46:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955|2949|5
1628520420000|2021-08-09 14:47:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1628520430000|2021-08-09 14:47:10|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1628520440000|2021-08-09 14:47:20|2955.8|2949.8|2953.6|2947.6|2955.8|2949.8|2953.5|2947.5|7
1628520450000|2021-08-09 14:47:30|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.5|2947.5|3
1628520470000|2021-08-09 14:47:50|2953.4|2947.4|2953.6|2947.6|2954|2948|2953.4|2947.4|4
1628520480000|2021-08-09 14:48:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1628520490000|2021-08-09 14:48:10|2953.8|2947.8|2954|2948|2954|2948|2953.6|2947.6|3
1628520510000|2021-08-09 14:48:30|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1628520520000|2021-08-09 14:48:40|2954.1|2948.1|2954.3|2948.3|2954.3|2948.3|2954.1|2948.1|2
1628520540000|2021-08-09 14:49:00|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1628520550000|2021-08-09 14:49:10|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|2
1628520560000|2021-08-09 14:49:20|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|9
1628520570000|2021-08-09 14:49:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|7
1628520580000|2021-08-09 14:49:40|2958.5|2952.5|2958.3|2952.3|2958.6|2952.6|2958|2952|5
1628520590000|2021-08-09 14:49:50|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1628520600000|2021-08-09 14:50:00|2958.8|2952.8|2959|2953|2959.4|2953.4|2958.8|2952.8|6
1628520610000|2021-08-09 14:50:10|2958.8|2952.8|2959|2953|2959.6|2953.6|2958.8|2952.8|6
1628520620000|2021-08-09 14:50:20|2958.3|2952.3|2958|2952|2958.8|2952.8|2958|2952|4
1628520630000|2021-08-09 14:50:30|2958.5|2952.5|2959.3|2953.3|2959.8|2953.8|2958.5|2952.5|6
1628520640000|2021-08-09 14:50:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2958.8|2952.8|3
1628520650000|2021-08-09 14:50:50|2959|2953|2958.8|2952.8|2959|2953|2958.3|2952.3|5
1628520660000|2021-08-09 14:51:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1628520670000|2021-08-09 14:51:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1628520680000|2021-08-09 14:51:20|2959.3|2953.3|2958|2952|2959.3|2953.3|2958|2952|6
1628520690000|2021-08-09 14:51:30|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958|2952|4
1628520700000|2021-08-09 14:51:40|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1628520710000|2021-08-09 14:51:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1628520720000|2021-08-09 14:52:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1628520740000|2021-08-09 14:52:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1628520750000|2021-08-09 14:52:30|2959.8|2953.8|2959|2953|2960|2954|2959|2953|7
1628520760000|2021-08-09 14:52:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1628520770000|2021-08-09 14:52:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1628520780000|2021-08-09 14:53:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1628520790000|2021-08-09 14:53:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1628520810000|2021-08-09 14:53:30|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|2
1628520820000|2021-08-09 14:53:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1628520840000|2021-08-09 14:54:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1628520850000|2021-08-09 14:54:10|2960.8|2954.8|2960.9|2954.9|2961.3|2955.3|2960.8|2954.8|5
1628520870000|2021-08-09 14:54:30|2960.6|2954.6|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|9
1628520880000|2021-08-09 14:54:40|2959.5|2953.5|2959.3|2953.3|2959.6|2953.6|2959.3|2953.3|4
1628520890000|2021-08-09 14:54:50|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|4
1628520900000|2021-08-09 14:55:00|2960.3|2954.3|2958.5|2952.5|2960.3|2954.3|2958.5|2952.5|8
1628520910000|2021-08-09 14:55:10|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1628520920000|2021-08-09 14:55:20|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1628520930000|2021-08-09 14:55:30|2958.8|2952.8|2959.3|2953.3|2959.5|2953.5|2958.8|2952.8|6
1628520940000|2021-08-09 14:55:40|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.5|2953.5|3
1628520950000|2021-08-09 14:55:50|2960.3|2954.3|2959.4|2953.4|2960.5|2954.5|2959.4|2953.4|5
1628520960000|2021-08-09 14:56:00|2959.3|2953.3|2957.8|2951.8|2959.3|2953.3|2957.5|2951.5|7
1628520970000|2021-08-09 14:56:10|2958.3|2952.3|2956.3|2950.3|2958.3|2952.3|2956.3|2950.3|8
1628520980000|2021-08-09 14:56:20|2956.8|2950.8|2956|2950|2956.8|2950.8|2955.5|2949.5|6
1628520990000|2021-08-09 14:56:30|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.4|2948.4|6
1628521000000|2021-08-09 14:56:40|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1628521010000|2021-08-09 14:56:50|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1628521020000|2021-08-09 14:57:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.1|2946.1|7
1628521030000|2021-08-09 14:57:10|2952.3|2946.3|2952.5|2946.5|2953.1|2947.1|2952.3|2946.3|10
1628521040000|2021-08-09 14:57:20|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|10
1628521050000|2021-08-09 14:57:30|2952.8|2946.8|2952.6|2946.6|2952.8|2946.8|2952.6|2946.6|2
1628521060000|2021-08-09 14:57:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1628521070000|2021-08-09 14:57:50|2952.1|2946.1|2952.5|2946.5|2952.5|2946.5|2952.1|2946.1|2
1628521080000|2021-08-09 14:58:00|2952.3|2946.3|2952.8|2946.8|2953.1|2947.1|2952.1|2946.1|10
1628521090000|2021-08-09 14:58:10|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.3|2946.3|6
1628521100000|2021-08-09 14:58:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|3
1628521110000|2021-08-09 14:58:30|2952.6|2946.6|2953.5|2947.5|2953.5|2947.5|2952.6|2946.6|3
1628521120000|2021-08-09 14:58:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1628521130000|2021-08-09 14:58:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1628521140000|2021-08-09 14:59:00|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|5
1628521150000|2021-08-09 14:59:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1628521160000|2021-08-09 14:59:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1628521180000|2021-08-09 14:59:40|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1628521190000|2021-08-09 14:59:50|2954.5|2948.5|2954.6|2948.6|2954.8|2948.8|2954.4|2948.4|5
1628521200000|2021-08-09 15:00:00|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.3|2948.3|4
1628521210000|2021-08-09 15:00:10|2955.8|2949.8|2956.1|2950.1|2956.1|2950.1|2955.8|2949.8|2
1628521220000|2021-08-09 15:00:20|2955.8|2949.8|2956.1|2950.1|2956.4|2950.4|2955.8|2949.8|4
1628521230000|2021-08-09 15:00:30|2955.9|2949.9|2956.3|2950.3|2956.3|2950.3|2955.9|2949.9|3
1628521240000|2021-08-09 15:00:40|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|2
1628521260000|2021-08-09 15:01:00|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1628521270000|2021-08-09 15:01:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1628521280000|2021-08-09 15:01:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1628521290000|2021-08-09 15:01:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|3
1628521320000|2021-08-09 15:02:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1628521330000|2021-08-09 15:02:10|2954.6|2948.6|2955.8|2949.8|2956.5|2950.5|2954.6|2948.6|9
1628521340000|2021-08-09 15:02:20|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1628521350000|2021-08-09 15:02:30|2956.1|2950.1|2956.4|2950.4|2956.9|2950.9|2956.1|2950.1|6
1628521360000|2021-08-09 15:02:40|2956.8|2950.8|2956.9|2950.9|2956.9|2950.9|2956.8|2950.8|2
1628521370000|2021-08-09 15:02:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628521380000|2021-08-09 15:03:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1628521390000|2021-08-09 15:03:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1628521400000|2021-08-09 15:03:20|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1628521440000|2021-08-09 15:04:00|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|5
1628521450000|2021-08-09 15:04:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1628521460000|2021-08-09 15:04:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628521470000|2021-08-09 15:04:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1628521480000|2021-08-09 15:04:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628521490000|2021-08-09 15:04:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1628521500000|2021-08-09 15:05:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1628521540000|2021-08-09 15:05:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628521550000|2021-08-09 15:05:50|2956|2950|2955.8|2949.8|2956.6|2950.6|2955.8|2949.8|5
1628521560000|2021-08-09 15:06:00|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.5|2949.5|5
1628521570000|2021-08-09 15:06:10|2955.8|2949.8|2955|2949|2955.8|2949.8|2954.8|2948.8|4
1628521580000|2021-08-09 15:06:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1628521590000|2021-08-09 15:06:30|2955|2949|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|8
1628521600000|2021-08-09 15:06:40|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1628521610000|2021-08-09 15:06:50|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1628521620000|2021-08-09 15:07:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1628521630000|2021-08-09 15:07:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1628521640000|2021-08-09 15:07:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628521650000|2021-08-09 15:07:30|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1628521660000|2021-08-09 15:07:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628521680000|2021-08-09 15:08:00|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|5
1628521690000|2021-08-09 15:08:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|7
1628521700000|2021-08-09 15:08:20|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|5
1628521710000|2021-08-09 15:08:30|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1628521720000|2021-08-09 15:08:40|2956.1|2950.1|2956|2950|2956.3|2950.3|2956|2950|3
1628521740000|2021-08-09 15:09:00|2955.9|2949.9|2955.8|2949.8|2955.9|2949.9|2955.8|2949.8|2
1628521750000|2021-08-09 15:09:10|2956.1|2950.1|2955.8|2949.8|2956.1|2950.1|2955.5|2949.5|4
1628521760000|2021-08-09 15:09:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|4
1628521780000|2021-08-09 15:09:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1628521790000|2021-08-09 15:09:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628521810000|2021-08-09 15:10:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1628521820000|2021-08-09 15:10:20|2955.8|2949.8|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|3
1628521830000|2021-08-09 15:10:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1628521840000|2021-08-09 15:10:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1628521850000|2021-08-09 15:10:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628521870000|2021-08-09 15:11:10|2955.8|2949.8|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|5
1628521910000|2021-08-09 15:11:50|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1628521920000|2021-08-09 15:12:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1628521930000|2021-08-09 15:12:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628522040000|2021-08-09 15:14:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.8|2949.8|3
1628522060000|2021-08-09 15:14:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628522090000|2021-08-09 15:14:50|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1628522100000|2021-08-09 15:15:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.8|2949.8|3
1628522110000|2021-08-09 15:15:10|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|3
1628522130000|2021-08-09 15:15:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628522150000|2021-08-09 15:15:50|2955.5|2949.5|2955.9|2949.9|2955.9|2949.9|2955.5|2949.5|3
1628522160000|2021-08-09 15:16:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628522170000|2021-08-09 15:16:10|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1628522180000|2021-08-09 15:16:20|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1628522190000|2021-08-09 15:16:30|2956.3|2950.3|2957|2951|2957|2951|2956|2950|5
1628522200000|2021-08-09 15:16:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1628522220000|2021-08-09 15:17:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1628522230000|2021-08-09 15:17:10|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|4
1628522250000|2021-08-09 15:17:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1628522260000|2021-08-09 15:17:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1628522270000|2021-08-09 15:17:50|2958.8|2952.8|2958.4|2952.4|2958.8|2952.8|2958.4|2952.4|2
1628522290000|2021-08-09 15:18:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|6
1628522330000|2021-08-09 15:18:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|5
1628522340000|2021-08-09 15:19:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1628522350000|2021-08-09 15:19:10|2957.9|2951.9|2957.3|2951.3|2957.9|2951.9|2957.3|2951.3|3
1628522380000|2021-08-09 15:19:40|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1628522390000|2021-08-09 15:19:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1628522400000|2021-08-09 15:20:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1628522410000|2021-08-09 15:20:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628522420000|2021-08-09 15:20:20|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1628522430000|2021-08-09 15:20:30|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1628522440000|2021-08-09 15:20:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628522450000|2021-08-09 15:20:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1628522470000|2021-08-09 15:21:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1628522480000|2021-08-09 15:21:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1628522540000|2021-08-09 15:22:20|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1628522580000|2021-08-09 15:23:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1628522590000|2021-08-09 15:23:10|2955|2949|2955|2949|2955|2949|2954.6|2948.6|3
1628522600000|2021-08-09 15:23:20|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1628522620000|2021-08-09 15:23:40|2954.1|2948.1|2954|2948|2954.1|2948.1|2953.9|2947.9|3
1628522640000|2021-08-09 15:24:00|2954.1|2948.1|2954.8|2948.8|2955.6|2949.6|2954.1|2948.1|12
1628522650000|2021-08-09 15:24:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1628522670000|2021-08-09 15:24:30|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.1|2948.1|3
1628522680000|2021-08-09 15:24:40|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1628522700000|2021-08-09 15:25:00|2954.1|2948.1|2954.6|2948.6|2954.9|2948.9|2954.1|2948.1|5
1628522720000|2021-08-09 15:25:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1628522730000|2021-08-09 15:25:30|2954.1|2948.1|2954|2948|2954.1|2948.1|2954|2948|2
1628522770000|2021-08-09 15:26:10|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1628522800000|2021-08-09 15:26:40|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1628522820000|2021-08-09 15:27:00|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1628522880000|2021-08-09 15:28:00|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|3
1628522890000|2021-08-09 15:28:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1628522920000|2021-08-09 15:28:40|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1628522940000|2021-08-09 15:29:00|2953.4|2947.4|2953.3|2947.3|2953.4|2947.4|2953.3|2947.3|2
1628522950000|2021-08-09 15:29:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1628522960000|2021-08-09 15:29:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1628522980000|2021-08-09 15:29:40|2954|2948|2954|2948|2954|2948|2953.5|2947.5|6
1628523000000|2021-08-09 15:30:00|2954.3|2948.3|2954|2948|2954.8|2948.8|2954|2948|4
1628523030000|2021-08-09 15:30:30|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|4
1628523040000|2021-08-09 15:30:40|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1628523050000|2021-08-09 15:30:50|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1628523080000|2021-08-09 15:31:20|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|5
1628523090000|2021-08-09 15:31:30|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955|2949|5
1628523110000|2021-08-09 15:31:50|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|2
1628523120000|2021-08-09 15:32:00|2956.8|2950.8|2956.6|2950.6|2957.1|2951.1|2956.6|2950.6|4
1628523130000|2021-08-09 15:32:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1628523160000|2021-08-09 15:32:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628523180000|2021-08-09 15:33:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1628523190000|2021-08-09 15:33:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.4|2950.4|4
1628523200000|2021-08-09 15:33:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1628523220000|2021-08-09 15:33:40|2956.5|2950.5|2956.4|2950.4|2956.8|2950.8|2956.4|2950.4|3
1628523230000|2021-08-09 15:33:50|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1628523250000|2021-08-09 15:34:10|2956.1|2950.1|2957.5|2951.5|2957.8|2951.8|2956.1|2950.1|6
1628523260000|2021-08-09 15:34:20|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2957.3|2951.3|2
1628523270000|2021-08-09 15:34:30|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1628523280000|2021-08-09 15:34:40|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1628523290000|2021-08-09 15:34:50|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.6|2950.6|2
1628523300000|2021-08-09 15:35:00|2956.4|2950.4|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|3
1628523340000|2021-08-09 15:35:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1628523350000|2021-08-09 15:35:50|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1628523390000|2021-08-09 15:36:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1628523400000|2021-08-09 15:36:40|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1628523450000|2021-08-09 15:37:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1628523460000|2021-08-09 15:37:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1628523470000|2021-08-09 15:37:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628523480000|2021-08-09 15:38:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628523490000|2021-08-09 15:38:10|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1628523500000|2021-08-09 15:38:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1628523510000|2021-08-09 15:38:30|2955.3|2949.3|2955.8|2949.8|2956|2950|2955.3|2949.3|5
1628523520000|2021-08-09 15:38:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628523530000|2021-08-09 15:38:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1628523540000|2021-08-09 15:39:00|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1628523560000|2021-08-09 15:39:20|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1628523570000|2021-08-09 15:39:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1628523580000|2021-08-09 15:39:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628523590000|2021-08-09 15:39:50|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1628523600000|2021-08-09 15:40:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1628523620000|2021-08-09 15:40:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1628523650000|2021-08-09 15:40:50|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|2
1628523690000|2021-08-09 15:41:30|2957|2951|2956.9|2950.9|2957|2951|2956.9|2950.9|2
1628523700000|2021-08-09 15:41:40|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1628523720000|2021-08-09 15:42:00|2956.6|2950.6|2955.9|2949.9|2956.6|2950.6|2955.9|2949.9|4
1628523730000|2021-08-09 15:42:10|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1628523740000|2021-08-09 15:42:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1628523750000|2021-08-09 15:42:30|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1628523760000|2021-08-09 15:42:40|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|4
1628523780000|2021-08-09 15:43:00|2955.8|2949.8|2956.6|2950.6|2956.6|2950.6|2955.8|2949.8|2
1628523790000|2021-08-09 15:43:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1628523810000|2021-08-09 15:43:30|2957|2951|2957.5|2951.5|2957.8|2951.8|2957|2951|5
1628523820000|2021-08-09 15:43:40|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1628523830000|2021-08-09 15:43:50|2957.8|2951.8|2958.1|2952.1|2958.8|2952.8|2957.8|2951.8|7
1628523870000|2021-08-09 15:44:30|2958.4|2952.4|2959|2953|2959|2953|2958.4|2952.4|4
1628523890000|2021-08-09 15:44:50|2959.1|2953.1|2959.3|2953.3|2959.8|2953.8|2959.1|2953.1|5
1628523900000|2021-08-09 15:45:00|2959|2953|2958.3|2952.3|2959|2953|2958|2952|6
1628523910000|2021-08-09 15:45:10|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1628523920000|2021-08-09 15:45:20|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|6
1628523930000|2021-08-09 15:45:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1628523940000|2021-08-09 15:45:40|2958.9|2952.9|2958.3|2952.3|2958.9|2952.9|2958.3|2952.3|6
1628523950000|2021-08-09 15:45:50|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1628524020000|2021-08-09 15:47:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1628524050000|2021-08-09 15:47:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1628524060000|2021-08-09 15:47:40|2958.6|2952.6|2958.3|2952.3|2958.6|2952.6|2958.3|2952.3|2
1628524080000|2021-08-09 15:48:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1628524100000|2021-08-09 15:48:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1628524110000|2021-08-09 15:48:30|2958.4|2952.4|2959.5|2953.5|2959.5|2953.5|2958.4|2952.4|7
1628524120000|2021-08-09 15:48:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1628524150000|2021-08-09 15:49:10|2959.5|2953.5|2957.9|2951.9|2959.5|2953.5|2957.9|2951.9|2
1628524160000|2021-08-09 15:49:20|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|3
1628524170000|2021-08-09 15:49:30|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1628524200000|2021-08-09 15:50:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1628524210000|2021-08-09 15:50:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1628524230000|2021-08-09 15:50:30|2958.5|2952.5|2958.4|2952.4|2958.5|2952.5|2958.4|2952.4|2
1628524260000|2021-08-09 15:51:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1628524270000|2021-08-09 15:51:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1628524280000|2021-08-09 15:51:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1628524300000|2021-08-09 15:51:40|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1628524340000|2021-08-09 15:52:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628524350000|2021-08-09 15:52:30|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1628524370000|2021-08-09 15:52:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628524390000|2021-08-09 15:53:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1628524400000|2021-08-09 15:53:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1628524410000|2021-08-09 15:53:30|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1628524420000|2021-08-09 15:53:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628524440000|2021-08-09 15:54:00|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1628524460000|2021-08-09 15:54:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1628524790000|2021-08-09 15:59:50|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1628524800000|2021-08-09 16:00:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1628524900000|2021-08-09 16:01:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1628524950000|2021-08-09 16:02:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628525040000|2021-08-09 16:04:00|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.9|2950.9|2
1628525150000|2021-08-09 16:05:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1628525300000|2021-08-09 16:08:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628525500000|2021-08-09 16:11:40|2957.6|2951.6|2958|2952|2958.5|2952.5|2957.6|2951.6|7
1628525510000|2021-08-09 16:11:50|2957.8|2951.8|2958.1|2952.1|2958.1|2952.1|2957.8|2951.8|2
1628525520000|2021-08-09 16:12:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1628525530000|2021-08-09 16:12:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1628525600000|2021-08-09 16:13:20|2956.4|2950.4|2956|2950|2956.4|2950.4|2956|2950|5
1628525610000|2021-08-09 16:13:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628525650000|2021-08-09 16:14:10|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2956.1|2950.1|2
1628525660000|2021-08-09 16:14:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1628525700000|2021-08-09 16:15:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1628525760000|2021-08-09 16:16:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1628525770000|2021-08-09 16:16:10|2954.9|2948.9|2954.9|2948.9|2955.8|2949.8|2954.9|2948.9|5
1628525880000|2021-08-09 16:18:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1628525940000|2021-08-09 16:19:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1628525990000|2021-08-09 16:19:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1628526100000|2021-08-09 16:21:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1628526110000|2021-08-09 16:21:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1628526130000|2021-08-09 16:22:10|2956|2950|2956.5|2950.5|2956.8|2950.8|2956|2950|4
1628526140000|2021-08-09 16:22:20|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1628526150000|2021-08-09 16:22:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628526160000|2021-08-09 16:22:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628526190000|2021-08-09 16:23:10|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526200000|2021-08-09 16:23:20|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526220000|2021-08-09 16:23:40|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|4
1628526230000|2021-08-09 16:23:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|4
1628526240000|2021-08-09 16:24:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526300000|2021-08-09 16:25:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628526830000|2021-08-09 16:33:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1628526840000|2021-08-09 16:34:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527040000|2021-08-09 16:37:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628527200000|2021-08-09 16:40:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628527280000|2021-08-09 16:41:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527350000|2021-08-09 16:42:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628527360000|2021-08-09 16:42:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527390000|2021-08-09 16:43:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628527660000|2021-08-09 16:47:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1628527670000|2021-08-09 16:47:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1628527690000|2021-08-09 16:48:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628527710000|2021-08-09 16:48:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527740000|2021-08-09 16:49:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628527760000|2021-08-09 16:49:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527780000|2021-08-09 16:49:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1628527820000|2021-08-09 16:50:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1628527840000|2021-08-09 16:50:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1628527870000|2021-08-09 16:51:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1628527910000|2021-08-09 16:51:50|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1628527920000|2021-08-09 16:52:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628527980000|2021-08-09 16:53:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628528040000|2021-08-09 16:54:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628528080000|2021-08-09 16:54:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1628528110000|2021-08-09 16:55:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1628528120000|2021-08-09 16:55:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628528160000|2021-08-09 16:56:00|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|2
1628528190000|2021-08-09 16:56:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1628528240000|2021-08-09 16:57:20|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1628553720000|2021-08-10 00:02:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1628553750000|2021-08-10 00:02:30|2958.5|2952.5|2959.8|2953.8|2960.1|2954.1|2958.5|2952.5|3
1628553760000|2021-08-10 00:02:40|2959.9|2953.9|2959.3|2953.3|2959.9|2953.9|2959.3|2953.3|2
1628553770000|2021-08-10 00:02:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1628553810000|2021-08-10 00:03:30|2960.1|2954.1|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|2
1628553850000|2021-08-10 00:04:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1628554300000|2021-08-10 00:11:40|2959.6|2953.6|2962.9|2956.9|2962.9|2956.9|2959.6|2953.6|4
1628554310000|2021-08-10 00:11:50|2963.1|2957.1|2964.3|2958.3|2965.5|2959.5|2963.1|2957.1|5
1628554320000|2021-08-10 00:12:00|2963.9|2957.9|2963|2957|2963.9|2957.9|2963|2957|2
1628554340000|2021-08-10 00:12:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628554360000|2021-08-10 00:12:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1628554410000|2021-08-10 00:13:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628554440000|2021-08-10 00:14:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1628554460000|2021-08-10 00:14:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628554510000|2021-08-10 00:15:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628554550000|2021-08-10 00:15:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1628554570000|2021-08-10 00:16:10|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|2
1628554580000|2021-08-10 00:16:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628555410000|2021-08-10 00:30:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628555520000|2021-08-10 00:32:00|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1628556360000|2021-08-10 00:46:00|2966.6|2960.6|2967.6|2961.6|2967.6|2961.6|2966.6|2960.6|3
1628556370000|2021-08-10 00:46:10|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1628556380000|2021-08-10 00:46:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1628556460000|2021-08-10 00:47:40|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1628556470000|2021-08-10 00:47:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1628556620000|2021-08-10 00:50:20|2966.3|2960.3|2968.3|2962.3|2968.3|2962.3|2966.3|2960.3|3
1628556640000|2021-08-10 00:50:40|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1628556650000|2021-08-10 00:50:50|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1628556670000|2021-08-10 00:51:10|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1628556680000|2021-08-10 00:51:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628556710000|2021-08-10 00:51:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1628556720000|2021-08-10 00:52:00|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1628556760000|2021-08-10 00:52:40|2967.3|2961.3|2968.4|2962.4|2968.4|2962.4|2967.3|2961.3|2
1628556770000|2021-08-10 00:52:50|2968.8|2962.8|2969.6|2963.6|2969.6|2963.6|2968.8|2962.8|3
1628556780000|2021-08-10 00:53:00|2968.8|2962.8|2969|2963|2969.4|2963.4|2968.8|2962.8|5
1628556790000|2021-08-10 00:53:10|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1628556960000|2021-08-10 00:56:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1628556970000|2021-08-10 00:56:10|2966.4|2960.4|2967|2961|2967|2961|2966.4|2960.4|3
1628556990000|2021-08-10 00:56:30|2966.9|2960.9|2966|2960|2966.9|2960.9|2966|2960|2
1628557040000|2021-08-10 00:57:20|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|4
1628557050000|2021-08-10 00:57:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1628557200000|2021-08-10 01:00:00|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.5|2959.5|13
1628557210000|2021-08-10 01:00:10|2964.9|2958.9|2965.9|2959.9|2966|2960|2964.9|2958.9|7
1628557220000|2021-08-10 01:00:20|2966|2960|2966.1|2960.1|2966.4|2960.4|2966|2960|3
1628557230000|2021-08-10 01:00:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628557240000|2021-08-10 01:00:40|2966.1|2960.1|2967.3|2961.3|2967.3|2961.3|2966.1|2960.1|2
1628557270000|2021-08-10 01:01:10|2967|2961|2966.5|2960.5|2967|2961|2965.8|2959.8|5
1628557280000|2021-08-10 01:01:20|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.5|2960.5|7
1628557290000|2021-08-10 01:01:30|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1628557310000|2021-08-10 01:01:50|2967|2961|2966.9|2960.9|2967|2961|2966.5|2960.5|5
1628557320000|2021-08-10 01:02:00|2966.8|2960.8|2965.5|2959.5|2966.8|2960.8|2965|2959|10
1628557330000|2021-08-10 01:02:10|2965.3|2959.3|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|6
1628557340000|2021-08-10 01:02:20|2964.8|2958.8|2964.6|2958.6|2964.8|2958.8|2964.5|2958.5|4
1628557350000|2021-08-10 01:02:30|2964.8|2958.8|2965|2959|2965.3|2959.3|2964.8|2958.8|6
1628557360000|2021-08-10 01:02:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|6
1628557370000|2021-08-10 01:02:50|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|8
1628557380000|2021-08-10 01:03:00|2965.5|2959.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|6
1628557390000|2021-08-10 01:03:10|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|5
1628557400000|2021-08-10 01:03:20|2964.3|2958.3|2963.9|2957.9|2964.3|2958.3|2963.9|2957.9|4
1628557410000|2021-08-10 01:03:30|2964|2958|2962.5|2956.5|2964|2958|2962.5|2956.5|5
1628557420000|2021-08-10 01:03:40|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1628557430000|2021-08-10 01:03:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1628557440000|2021-08-10 01:04:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1628557450000|2021-08-10 01:04:10|2963.1|2957.1|2961.8|2955.8|2963.1|2957.1|2961.8|2955.8|4
1628557460000|2021-08-10 01:04:20|2962|2956|2963|2957|2963.3|2957.3|2962|2956|7
1628557490000|2021-08-10 01:04:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628557500000|2021-08-10 01:05:00|2962.6|2956.6|2961.8|2955.8|2962.6|2956.6|2961.8|2955.8|2
1628557510000|2021-08-10 01:05:10|2961.5|2955.5|2961.1|2955.1|2961.5|2955.5|2960.8|2954.8|6
1628557520000|2021-08-10 01:05:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1628557530000|2021-08-10 01:05:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1628557560000|2021-08-10 01:06:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1628557570000|2021-08-10 01:06:10|2961.6|2955.6|2961.8|2955.8|2961.8|2955.8|2961.4|2955.4|4
1628557580000|2021-08-10 01:06:20|2962.1|2956.1|2962|2956|2962.3|2956.3|2961.8|2955.8|7
1628557590000|2021-08-10 01:06:30|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1628557630000|2021-08-10 01:07:10|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1628557640000|2021-08-10 01:07:20|2962|2956|2962.1|2956.1|2962.3|2956.3|2961.9|2955.9|6
1628557650000|2021-08-10 01:07:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1628557670000|2021-08-10 01:07:50|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|3
1628557730000|2021-08-10 01:08:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1628557740000|2021-08-10 01:09:00|2962.6|2956.6|2963.5|2957.5|2963.5|2957.5|2962.6|2956.6|2
1628557760000|2021-08-10 01:09:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628557770000|2021-08-10 01:09:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1628557780000|2021-08-10 01:09:40|2964.9|2958.9|2964.8|2958.8|2964.9|2958.9|2964.8|2958.8|2
1628557810000|2021-08-10 01:10:10|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1628557830000|2021-08-10 01:10:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1628557860000|2021-08-10 01:11:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1628557870000|2021-08-10 01:11:10|2965.8|2959.8|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|4
1628557880000|2021-08-10 01:11:20|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|6
1628557890000|2021-08-10 01:11:30|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|5
1628557900000|2021-08-10 01:11:40|2966.3|2960.3|2966.9|2960.9|2966.9|2960.9|2966.3|2960.3|5
1628557910000|2021-08-10 01:11:50|2966.6|2960.6|2967|2961|2967.4|2961.4|2966.6|2960.6|6
1628557920000|2021-08-10 01:12:00|2967.3|2961.3|2967.4|2961.4|2967.4|2961.4|2967.3|2961.3|2
1628557930000|2021-08-10 01:12:10|2967.3|2961.3|2967.1|2961.1|2967.6|2961.6|2966.8|2960.8|8
1628557940000|2021-08-10 01:12:20|2966.9|2960.9|2965.8|2959.8|2966.9|2960.9|2965.8|2959.8|4
1628557980000|2021-08-10 01:13:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628558000000|2021-08-10 01:13:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1628558010000|2021-08-10 01:13:30|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|3
1628558020000|2021-08-10 01:13:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628558040000|2021-08-10 01:14:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|5
1628558050000|2021-08-10 01:14:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1628558060000|2021-08-10 01:14:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1628558070000|2021-08-10 01:14:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1628558080000|2021-08-10 01:14:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628558090000|2021-08-10 01:14:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628558150000|2021-08-10 01:15:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1628558160000|2021-08-10 01:16:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628558190000|2021-08-10 01:16:30|2965|2959|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|8
1628558200000|2021-08-10 01:16:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628558230000|2021-08-10 01:17:10|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|6
1628558240000|2021-08-10 01:17:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628558250000|2021-08-10 01:17:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628558260000|2021-08-10 01:17:40|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1628558280000|2021-08-10 01:18:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1628558290000|2021-08-10 01:18:10|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|6
1628558300000|2021-08-10 01:18:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628558330000|2021-08-10 01:18:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1628558360000|2021-08-10 01:19:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1628558390000|2021-08-10 01:19:50|2964.3|2958.3|2964|2958|2964.6|2958.6|2964|2958|9
1628558400000|2021-08-10 01:20:00|2964.3|2958.3|2963.4|2957.4|2964.3|2958.3|2963.4|2957.4|6
1628558410000|2021-08-10 01:20:10|2963.8|2957.8|2963.4|2957.4|2963.8|2957.8|2963.4|2957.4|2
1628558420000|2021-08-10 01:20:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628558430000|2021-08-10 01:20:30|2964|2958|2963.8|2957.8|2964|2958|2963.3|2957.3|6
1628558440000|2021-08-10 01:20:40|2964|2958|2964|2958|2964|2958|2963.5|2957.5|4
1628558500000|2021-08-10 01:21:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1628558510000|2021-08-10 01:21:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1628558520000|2021-08-10 01:22:00|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1628558550000|2021-08-10 01:22:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628558560000|2021-08-10 01:22:40|2963.9|2957.9|2964|2958|2964.4|2958.4|2963.5|2957.5|6
1628558570000|2021-08-10 01:22:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628558580000|2021-08-10 01:23:00|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1628558600000|2021-08-10 01:23:20|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1628558640000|2021-08-10 01:24:00|2963.6|2957.6|2963|2957|2963.6|2957.6|2963|2957|4
1628558650000|2021-08-10 01:24:10|2963.5|2957.5|2963.9|2957.9|2963.9|2957.9|2963.5|2957.5|2
1628558660000|2021-08-10 01:24:20|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1628558690000|2021-08-10 01:24:50|2963.8|2957.8|2964.1|2958.1|2964.1|2958.1|2963.8|2957.8|2
1628558700000|2021-08-10 01:25:00|2964.4|2958.4|2964.3|2958.3|2964.9|2958.9|2964.3|2958.3|6
1628558710000|2021-08-10 01:25:10|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1628558720000|2021-08-10 01:25:20|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1628558740000|2021-08-10 01:25:40|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.1|2959.1|5
1628558760000|2021-08-10 01:26:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2964.9|2958.9|3
1628558770000|2021-08-10 01:26:10|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|2
1628558790000|2021-08-10 01:26:30|2964.9|2958.9|2965.6|2959.6|2965.6|2959.6|2964.9|2958.9|2
1628558800000|2021-08-10 01:26:40|2966.1|2960.1|2966.1|2960.1|2966.4|2960.4|2965.5|2959.5|11
1628558810000|2021-08-10 01:26:50|2966.4|2960.4|2967.1|2961.1|2967.3|2961.3|2966.3|2960.3|11
1628558820000|2021-08-10 01:27:00|2966.6|2960.6|2965.8|2959.8|2967.1|2961.1|2965.8|2959.8|9
1628558830000|2021-08-10 01:27:10|2966|2960|2966.4|2960.4|2966.4|2960.4|2966|2960|6
1628558840000|2021-08-10 01:27:20|2966.3|2960.3|2965.9|2959.9|2966.3|2960.3|2965.5|2959.5|12
1628558850000|2021-08-10 01:27:30|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.8|2959.8|2
1628558860000|2021-08-10 01:27:40|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|3
1628558870000|2021-08-10 01:27:50|2967.4|2961.4|2967.1|2961.1|2967.6|2961.6|2967.1|2961.1|3
1628558880000|2021-08-10 01:28:00|2966.6|2960.6|2966.6|2960.6|2966.9|2960.9|2965.8|2959.8|12
1628558890000|2021-08-10 01:28:10|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2965.8|2959.8|11
1628558900000|2021-08-10 01:28:20|2966.9|2960.9|2967|2961|2967.4|2961.4|2966.9|2960.9|5
1628558920000|2021-08-10 01:28:40|2966.5|2960.5|2966.6|2960.6|2966.6|2960.6|2966|2960|8
1628558930000|2021-08-10 01:28:50|2966.4|2960.4|2966.4|2960.4|2966.9|2960.9|2966.1|2960.1|6
1628558940000|2021-08-10 01:29:00|2966.9|2960.9|2966.5|2960.5|2966.9|2960.9|2966.3|2960.3|8
1628558950000|2021-08-10 01:29:10|2966.1|2960.1|2966.4|2960.4|2966.6|2960.6|2966.1|2960.1|6
1628558990000|2021-08-10 01:29:50|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|3
1628559010000|2021-08-10 01:30:10|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|2
1628559020000|2021-08-10 01:30:20|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1628559040000|2021-08-10 01:30:40|2965.6|2959.6|2964.9|2958.9|2965.6|2959.6|2964.9|2958.9|3
1628559070000|2021-08-10 01:31:10|2965.1|2959.1|2965|2959|2965.4|2959.4|2965|2959|4
1628559080000|2021-08-10 01:31:20|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2965.3|2959.3|2
1628559090000|2021-08-10 01:31:30|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1628559100000|2021-08-10 01:31:40|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2965.3|2959.3|2
1628559120000|2021-08-10 01:32:00|2965.4|2959.4|2964.9|2958.9|2965.4|2959.4|2964.9|2958.9|4
1628559150000|2021-08-10 01:32:30|2965.1|2959.1|2965.6|2959.6|2965.6|2959.6|2965.1|2959.1|2
1628559180000|2021-08-10 01:33:00|2965.4|2959.4|2964.8|2958.8|2965.6|2959.6|2964.8|2958.8|4
1628559190000|2021-08-10 01:33:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628559220000|2021-08-10 01:33:40|2964.3|2958.3|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1628559240000|2021-08-10 01:34:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|4
1628559250000|2021-08-10 01:34:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1628559260000|2021-08-10 01:34:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1628559270000|2021-08-10 01:34:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628559280000|2021-08-10 01:34:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1628559300000|2021-08-10 01:35:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1628559310000|2021-08-10 01:35:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628559340000|2021-08-10 01:35:40|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1628559350000|2021-08-10 01:35:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1628559360000|2021-08-10 01:36:00|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|6
1628559370000|2021-08-10 01:36:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1628559390000|2021-08-10 01:36:30|2963|2957|2963|2957|2963.3|2957.3|2962.8|2956.8|7
1628559400000|2021-08-10 01:36:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628559420000|2021-08-10 01:37:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|4
1628559470000|2021-08-10 01:37:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|6
1628559480000|2021-08-10 01:38:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1628559490000|2021-08-10 01:38:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|10
1628559500000|2021-08-10 01:38:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|4
1628559510000|2021-08-10 01:38:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628559530000|2021-08-10 01:38:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628559570000|2021-08-10 01:39:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1628559580000|2021-08-10 01:39:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1628559600000|2021-08-10 01:40:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628559610000|2021-08-10 01:40:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628559620000|2021-08-10 01:40:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1628559640000|2021-08-10 01:40:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628559650000|2021-08-10 01:40:50|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1628559660000|2021-08-10 01:41:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628559670000|2021-08-10 01:41:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|6
1628559680000|2021-08-10 01:41:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1628559690000|2021-08-10 01:41:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1628559700000|2021-08-10 01:41:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628559710000|2021-08-10 01:41:50|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1628559740000|2021-08-10 01:42:20|2964|2958|2964.3|2958.3|2964.6|2958.6|2964|2958|7
1628559750000|2021-08-10 01:42:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1628559760000|2021-08-10 01:42:40|2964.8|2958.8|2965.1|2959.1|2965.3|2959.3|2964.8|2958.8|5
1628559780000|2021-08-10 01:43:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1628559830000|2021-08-10 01:43:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1628559840000|2021-08-10 01:44:00|2964.9|2958.9|2964.8|2958.8|2964.9|2958.9|2964.8|2958.8|2
1628559850000|2021-08-10 01:44:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1628559860000|2021-08-10 01:44:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1628559870000|2021-08-10 01:44:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1628559880000|2021-08-10 01:44:40|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1628559890000|2021-08-10 01:44:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|4
1628559900000|2021-08-10 01:45:00|2963.3|2957.3|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|5
1628559910000|2021-08-10 01:45:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|4
1628559940000|2021-08-10 01:45:40|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1628559950000|2021-08-10 01:45:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1628559960000|2021-08-10 01:46:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|11
1628559970000|2021-08-10 01:46:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1628560000000|2021-08-10 01:46:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1628560010000|2021-08-10 01:46:50|2964|2958|2964|2958|2964|2958|2963.8|2957.8|7
1628560020000|2021-08-10 01:47:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1628560030000|2021-08-10 01:47:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1628560040000|2021-08-10 01:47:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1628560060000|2021-08-10 01:47:40|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1628560080000|2021-08-10 01:48:00|2964.5|2958.5|2964.6|2958.6|2964.9|2958.9|2964.5|2958.5|5
1628560100000|2021-08-10 01:48:20|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1628560110000|2021-08-10 01:48:30|2964.8|2958.8|2965.6|2959.6|2965.6|2959.6|2964.8|2958.8|5
1628560130000|2021-08-10 01:48:50|2965.4|2959.4|2965.3|2959.3|2965.4|2959.4|2964.8|2958.8|4
1628560140000|2021-08-10 01:49:00|2965.4|2959.4|2965.9|2959.9|2965.9|2959.9|2965.4|2959.4|4
1628560160000|2021-08-10 01:49:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1628560200000|2021-08-10 01:50:00|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1628560210000|2021-08-10 01:50:10|2965.1|2959.1|2965.4|2959.4|2965.6|2959.6|2965|2959|9
1628560260000|2021-08-10 01:51:00|2965.1|2959.1|2965|2959|2965.1|2959.1|2965|2959|2
1628560270000|2021-08-10 01:51:10|2964.6|2958.6|2964|2958|2964.6|2958.6|2964|2958|5
1628560280000|2021-08-10 01:51:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1628560290000|2021-08-10 01:51:30|2963.8|2957.8|2963.5|2957.5|2964|2958|2963.5|2957.5|4
1628560390000|2021-08-10 01:53:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|5
1628560400000|2021-08-10 01:53:20|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1628560410000|2021-08-10 01:53:30|2963|2957|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|6
1628560420000|2021-08-10 01:53:40|2963.3|2957.3|2963.4|2957.4|2963.8|2957.8|2963.3|2957.3|5
1628560430000|2021-08-10 01:53:50|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|5
1628560440000|2021-08-10 01:54:00|2963.3|2957.3|2964|2958|2964|2958|2963.3|2957.3|3
1628560450000|2021-08-10 01:54:10|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1628560470000|2021-08-10 01:54:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1628560480000|2021-08-10 01:54:40|2964|2958|2964|2958|2964|2958|2963.8|2957.8|5
1628560490000|2021-08-10 01:54:50|2963.8|2957.8|2963.8|2957.8|2964|2958|2963.8|2957.8|3
1628560500000|2021-08-10 01:55:00|2964|2958|2964|2958|2964|2958|2963.8|2957.8|3
1628560510000|2021-08-10 01:55:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1628560580000|2021-08-10 01:56:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628560590000|2021-08-10 01:56:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1628560600000|2021-08-10 01:56:40|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1628560610000|2021-08-10 01:56:50|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|7
1628560620000|2021-08-10 01:57:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1628560630000|2021-08-10 01:57:10|2963|2957|2963|2957|2963|2957|2962.8|2956.8|9
1628560640000|2021-08-10 01:57:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628560650000|2021-08-10 01:57:30|2963|2957|2963|2957|2963|2957|2962.8|2956.8|5
1628560660000|2021-08-10 01:57:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628560680000|2021-08-10 01:58:00|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|2
1628560700000|2021-08-10 01:58:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1628560720000|2021-08-10 01:58:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1628560730000|2021-08-10 01:58:50|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1628560750000|2021-08-10 01:59:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1628560760000|2021-08-10 01:59:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1628560770000|2021-08-10 01:59:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|6
1628560800000|2021-08-10 02:00:00|2963.3|2957.3|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|7
1628560810000|2021-08-10 02:00:10|2962.3|2956.3|2962.1|2956.1|2962.3|2956.3|2962.1|2956.1|2
1628560820000|2021-08-10 02:00:20|2962.5|2956.5|2963.1|2957.1|2963.1|2957.1|2962.5|2956.5|4
1628560830000|2021-08-10 02:00:30|2963.5|2957.5|2964.1|2958.1|2964.1|2958.1|2963.5|2957.5|4
1628560840000|2021-08-10 02:00:40|2963.8|2957.8|2963.6|2957.6|2964.1|2958.1|2963.4|2957.4|6
1628560850000|2021-08-10 02:00:50|2963.4|2957.4|2963.9|2957.9|2963.9|2957.9|2963.4|2957.4|2
1628560860000|2021-08-10 02:01:00|2963.6|2957.6|2964.1|2958.1|2964.1|2958.1|2963.6|2957.6|6
1628560870000|2021-08-10 02:01:10|2963.8|2957.8|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|4
1628560880000|2021-08-10 02:01:20|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.3|2957.3|4
1628560920000|2021-08-10 02:02:00|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1628560930000|2021-08-10 02:02:10|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1628560960000|2021-08-10 02:02:40|2963.6|2957.6|2964|2958|2964|2958|2963.6|2957.6|2
1628560980000|2021-08-10 02:03:00|2963.8|2957.8|2963.9|2957.9|2963.9|2957.9|2963.8|2957.8|2
1628560990000|2021-08-10 02:03:10|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1628561000000|2021-08-10 02:03:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|3
1628561020000|2021-08-10 02:03:40|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|3
1628561050000|2021-08-10 02:04:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1628561090000|2021-08-10 02:04:50|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|4
1628561100000|2021-08-10 02:05:00|2964.8|2958.8|2965.1|2959.1|2965.1|2959.1|2964.8|2958.8|2
1628561120000|2021-08-10 02:05:20|2965.4|2959.4|2965.9|2959.9|2965.9|2959.9|2965.4|2959.4|3
1628561130000|2021-08-10 02:05:30|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|2
1628561140000|2021-08-10 02:05:40|2965.9|2959.9|2966.4|2960.4|2966.9|2960.9|2965.9|2959.9|7
1628561150000|2021-08-10 02:05:50|2966.6|2960.6|2966.1|2960.1|2966.9|2960.9|2966.1|2960.1|4
1628561160000|2021-08-10 02:06:00|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|3
1628561170000|2021-08-10 02:06:10|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|2
1628561190000|2021-08-10 02:06:30|2966.3|2960.3|2966.5|2960.5|2966.6|2960.6|2966.3|2960.3|6
1628561200000|2021-08-10 02:06:40|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|4
1628561220000|2021-08-10 02:07:00|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1628561230000|2021-08-10 02:07:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1628561250000|2021-08-10 02:07:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1628561260000|2021-08-10 02:07:40|2967.6|2961.6|2967.8|2961.8|2968.3|2962.3|2967.6|2961.6|7
1628561270000|2021-08-10 02:07:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1628561310000|2021-08-10 02:08:30|2967.1|2961.1|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|2
1628561330000|2021-08-10 02:08:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1628561350000|2021-08-10 02:09:10|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1628561380000|2021-08-10 02:09:40|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1628561390000|2021-08-10 02:09:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1628561410000|2021-08-10 02:10:10|2965.4|2959.4|2966|2960|2966|2960|2965|2959|5
1628561450000|2021-08-10 02:10:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1628561480000|2021-08-10 02:11:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1628561510000|2021-08-10 02:11:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1628561520000|2021-08-10 02:12:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1628561530000|2021-08-10 02:12:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1628561540000|2021-08-10 02:12:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1628561600000|2021-08-10 02:13:20|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1628561610000|2021-08-10 02:13:30|2967.8|2961.8|2968.4|2962.4|2968.4|2962.4|2967.8|2961.8|2
1628561620000|2021-08-10 02:13:40|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1628561630000|2021-08-10 02:13:50|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1628561670000|2021-08-10 02:14:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1628561680000|2021-08-10 02:14:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1628561690000|2021-08-10 02:14:50|2968.3|2962.3|2969|2963|2969.6|2963.6|2968.3|2962.3|4
1628561950000|2021-08-10 02:19:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1628561960000|2021-08-10 02:19:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1628562150000|2021-08-10 02:22:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628562160000|2021-08-10 02:22:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1628562600000|2021-08-10 02:30:00|2969.6|2963.6|2970.5|2964.5|2970.5|2964.5|2969.6|2963.6|2
1628562650000|2021-08-10 02:30:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1628562680000|2021-08-10 02:31:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1628562690000|2021-08-10 02:31:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628562700000|2021-08-10 02:31:40|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|6
1628562710000|2021-08-10 02:31:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628562720000|2021-08-10 02:32:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1628562730000|2021-08-10 02:32:10|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|6
1628562740000|2021-08-10 02:32:20|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628562760000|2021-08-10 02:32:40|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1628562770000|2021-08-10 02:32:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1628562780000|2021-08-10 02:33:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|4
1628562790000|2021-08-10 02:33:10|2969.5|2963.5|2969.8|2963.8|2970.1|2964.1|2969.5|2963.5|3
1628562800000|2021-08-10 02:33:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|4
1628562810000|2021-08-10 02:33:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1628562820000|2021-08-10 02:33:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1628562840000|2021-08-10 02:34:00|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1628562850000|2021-08-10 02:34:10|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1628562860000|2021-08-10 02:34:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1628562870000|2021-08-10 02:34:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1628562900000|2021-08-10 02:35:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1628562940000|2021-08-10 02:35:40|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.3|2963.3|2
1628562950000|2021-08-10 02:35:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1628562960000|2021-08-10 02:36:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|3
1628563020000|2021-08-10 02:37:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628563040000|2021-08-10 02:37:20|2968.9|2962.9|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|2
1628563100000|2021-08-10 02:38:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1628563200000|2021-08-10 02:40:00|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1628563220000|2021-08-10 02:40:20|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1628563270000|2021-08-10 02:41:10|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1628563280000|2021-08-10 02:41:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1628563290000|2021-08-10 02:41:30|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|5
1628563300000|2021-08-10 02:41:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1628563310000|2021-08-10 02:41:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1628563320000|2021-08-10 02:42:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1628563350000|2021-08-10 02:42:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1628563390000|2021-08-10 02:43:10|2970.4|2964.4|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|2
1628563400000|2021-08-10 02:43:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1628563450000|2021-08-10 02:44:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628563460000|2021-08-10 02:44:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1628563510000|2021-08-10 02:45:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628563550000|2021-08-10 02:45:50|2971.1|2965.1|2971.3|2965.3|2971.6|2965.6|2971.1|2965.1|3
1628563750000|2021-08-10 02:49:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1628563770000|2021-08-10 02:49:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628563820000|2021-08-10 02:50:20|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1628563830000|2021-08-10 02:50:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628563880000|2021-08-10 02:51:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1628563940000|2021-08-10 02:52:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1628563980000|2021-08-10 02:53:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1628564030000|2021-08-10 02:53:50|2972|2966|2972.4|2966.4|2972.4|2966.4|2972|2966|2
1628564150000|2021-08-10 02:55:50|2972.8|2966.8|2972.9|2966.9|2973.3|2967.3|2972.8|2966.8|3
1628564160000|2021-08-10 02:56:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1628564180000|2021-08-10 02:56:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628564200000|2021-08-10 02:56:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628564260000|2021-08-10 02:57:40|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1628564310000|2021-08-10 02:58:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1628564420000|2021-08-10 03:00:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1628564490000|2021-08-10 03:01:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628564590000|2021-08-10 03:03:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1628564600000|2021-08-10 03:03:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1628564610000|2021-08-10 03:03:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1628564640000|2021-08-10 03:04:00|2973.4|2967.4|2974.1|2968.1|2974.1|2968.1|2973.4|2967.4|2
1628564700000|2021-08-10 03:05:00|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1628564710000|2021-08-10 03:05:10|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628564850000|2021-08-10 03:07:30|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|4
1628564890000|2021-08-10 03:08:10|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1628564900000|2021-08-10 03:08:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1628564950000|2021-08-10 03:09:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1628565010000|2021-08-10 03:10:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1628565100000|2021-08-10 03:11:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628565130000|2021-08-10 03:12:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1628565150000|2021-08-10 03:12:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1628565230000|2021-08-10 03:13:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1628565300000|2021-08-10 03:15:00|2975.3|2969.3|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|3
1628565330000|2021-08-10 03:15:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628565360000|2021-08-10 03:16:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628565380000|2021-08-10 03:16:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628565460000|2021-08-10 03:17:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1628565470000|2021-08-10 03:17:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1628565510000|2021-08-10 03:18:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628565520000|2021-08-10 03:18:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1628565540000|2021-08-10 03:19:00|2976.3|2970.3|2976.8|2970.8|2977.3|2971.3|2976.3|2970.3|3
1628565550000|2021-08-10 03:19:10|2977|2971|2978.1|2972.1|2978.1|2972.1|2977|2971|2
1628565560000|2021-08-10 03:19:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628565570000|2021-08-10 03:19:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628565590000|2021-08-10 03:19:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1628565600000|2021-08-10 03:20:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1628565640000|2021-08-10 03:20:40|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|3
1628565670000|2021-08-10 03:21:10|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628565680000|2021-08-10 03:21:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628565790000|2021-08-10 03:23:10|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.8|2971.8|3
1628565800000|2021-08-10 03:23:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628565850000|2021-08-10 03:24:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628565860000|2021-08-10 03:24:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628565870000|2021-08-10 03:24:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628565880000|2021-08-10 03:24:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1628565890000|2021-08-10 03:24:50|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.5|2970.5|3
1628565910000|2021-08-10 03:25:10|2976.9|2970.9|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|3
1628565920000|2021-08-10 03:25:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.9|2970.9|4
1628565940000|2021-08-10 03:25:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1628565960000|2021-08-10 03:26:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1628565970000|2021-08-10 03:26:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1628565980000|2021-08-10 03:26:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628566000000|2021-08-10 03:26:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628566260000|2021-08-10 03:31:00|2977.4|2971.4|2978|2972|2978|2972|2977.4|2971.4|3
1628566350000|2021-08-10 03:32:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628566460000|2021-08-10 03:34:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1628566490000|2021-08-10 03:34:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628566510000|2021-08-10 03:35:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628566520000|2021-08-10 03:35:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1628566550000|2021-08-10 03:35:50|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1628566560000|2021-08-10 03:36:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1628566640000|2021-08-10 03:37:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628566650000|2021-08-10 03:37:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628567650000|2021-08-10 03:54:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628567830000|2021-08-10 03:57:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628567850000|2021-08-10 03:57:30|2978|2972|2976.9|2970.9|2978|2972|2976.9|2970.9|4
1628567860000|2021-08-10 03:57:40|2977.5|2971.5|2976.6|2970.6|2977.5|2971.5|2976.6|2970.6|2
1628567880000|2021-08-10 03:58:00|2977.3|2971.3|2976.4|2970.4|2977.3|2971.3|2976.4|2970.4|2
1628567910000|2021-08-10 03:58:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1628567930000|2021-08-10 03:58:50|2975.5|2969.5|2975.1|2969.1|2975.5|2969.5|2975.1|2969.1|2
1628567940000|2021-08-10 03:59:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1628567960000|2021-08-10 03:59:20|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1628567980000|2021-08-10 03:59:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628567990000|2021-08-10 03:59:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1628568000000|2021-08-10 04:00:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628568030000|2021-08-10 04:00:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1628568040000|2021-08-10 04:00:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628568130000|2021-08-10 04:02:10|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1628568440000|2021-08-10 04:07:20|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.9|2967.9|2
1628568460000|2021-08-10 04:07:40|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.9|2967.9|2
1628568480000|2021-08-10 04:08:00|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1628568650000|2021-08-10 04:10:50|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1628569180000|2021-08-10 04:19:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628569240000|2021-08-10 04:20:40|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1628570020000|2021-08-10 04:33:40|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1628570570000|2021-08-10 04:42:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1628570580000|2021-08-10 04:43:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628570630000|2021-08-10 04:43:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1628570730000|2021-08-10 04:45:30|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1628572900000|2021-08-10 05:21:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1628572960000|2021-08-10 05:22:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1628572980000|2021-08-10 05:23:00|2971.8|2965.8|2970.3|2964.3|2971.8|2965.8|2970.3|2964.3|2
1628572990000|2021-08-10 05:23:10|2970.1|2964.1|2968.8|2962.8|2970.1|2964.1|2968.8|2962.8|3
1628573000000|2021-08-10 05:23:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1628573070000|2021-08-10 05:24:30|2969.1|2963.1|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|2
1628573170000|2021-08-10 05:26:10|2969.8|2963.8|2971|2965|2971|2965|2969.8|2963.8|3
1628573180000|2021-08-10 05:26:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1628573230000|2021-08-10 05:27:10|2971|2965|2971.6|2965.6|2971.6|2965.6|2971|2965|2
1628573240000|2021-08-10 05:27:20|2971|2965|2971.6|2965.6|2971.6|2965.6|2971|2965|2
1628573330000|2021-08-10 05:28:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1628573340000|2021-08-10 05:29:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1628573400000|2021-08-10 05:30:00|2972.6|2966.6|2974.8|2968.8|2975.3|2969.3|2972.6|2966.6|9
1628573410000|2021-08-10 05:30:10|2974.9|2968.9|2975.9|2969.9|2975.9|2969.9|2974.9|2968.9|4
1628573420000|2021-08-10 05:30:20|2976.3|2970.3|2975.5|2969.5|2976.5|2970.5|2975.5|2969.5|7
1628573440000|2021-08-10 05:30:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628573460000|2021-08-10 05:31:00|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|4
1628573480000|2021-08-10 05:31:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1628573500000|2021-08-10 05:31:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628573510000|2021-08-10 05:31:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628573520000|2021-08-10 05:32:00|2975.8|2969.8|2976|2970|2976|2970|2975.6|2969.6|4
1628573530000|2021-08-10 05:32:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.4|2969.4|3
1628573560000|2021-08-10 05:32:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628573570000|2021-08-10 05:32:50|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628573580000|2021-08-10 05:33:00|2976.5|2970.5|2976.9|2970.9|2976.9|2970.9|2976.5|2970.5|3
1628573590000|2021-08-10 05:33:10|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1628573600000|2021-08-10 05:33:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628573610000|2021-08-10 05:33:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628573660000|2021-08-10 05:34:20|2978|2972|2977.4|2971.4|2978|2972|2977.4|2971.4|2
1628573670000|2021-08-10 05:34:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1628573680000|2021-08-10 05:34:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1628573690000|2021-08-10 05:34:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628573700000|2021-08-10 05:35:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1628573730000|2021-08-10 05:35:30|2977.6|2971.6|2977.8|2971.8|2977.8|2971.8|2977.6|2971.6|2
1628573750000|2021-08-10 05:35:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1628573760000|2021-08-10 05:36:00|2977.3|2971.3|2978|2972|2978.3|2972.3|2977.3|2971.3|6
1628573860000|2021-08-10 05:37:40|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628573880000|2021-08-10 05:38:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628573930000|2021-08-10 05:38:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628573940000|2021-08-10 05:39:00|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1628573950000|2021-08-10 05:39:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628573960000|2021-08-10 05:39:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628573970000|2021-08-10 05:39:30|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628573980000|2021-08-10 05:39:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628573990000|2021-08-10 05:39:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628574010000|2021-08-10 05:40:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628574050000|2021-08-10 05:40:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628574070000|2021-08-10 05:41:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628574090000|2021-08-10 05:41:30|2979|2973|2978.8|2972.8|2979|2973|2978.5|2972.5|4
1628574100000|2021-08-10 05:41:40|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|7
1628574110000|2021-08-10 05:41:50|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1628574120000|2021-08-10 05:42:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628574140000|2021-08-10 05:42:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1628574150000|2021-08-10 05:42:30|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|4
1628574160000|2021-08-10 05:42:40|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|3
1628574170000|2021-08-10 05:42:50|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1628574180000|2021-08-10 05:43:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628574190000|2021-08-10 05:43:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1628574220000|2021-08-10 05:43:40|2978.6|2972.6|2978.8|2972.8|2978.8|2972.8|2978.6|2972.6|2
1628574230000|2021-08-10 05:43:50|2979|2973|2978.9|2972.9|2979|2973|2978.9|2972.9|2
1628574240000|2021-08-10 05:44:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628574250000|2021-08-10 05:44:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628574270000|2021-08-10 05:44:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628574290000|2021-08-10 05:44:50|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|2
1628574300000|2021-08-10 05:45:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|4
1628574310000|2021-08-10 05:45:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628574330000|2021-08-10 05:45:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628574360000|2021-08-10 05:46:00|2980.3|2974.3|2979.6|2973.6|2980.3|2974.3|2979.3|2973.3|3
1628574370000|2021-08-10 05:46:10|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1628574380000|2021-08-10 05:46:20|2979.4|2973.4|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|4
1628574390000|2021-08-10 05:46:30|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1628574420000|2021-08-10 05:47:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628574460000|2021-08-10 05:47:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1628574470000|2021-08-10 05:47:50|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2979.1|2973.1|4
1628574490000|2021-08-10 05:48:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628574500000|2021-08-10 05:48:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628574510000|2021-08-10 05:48:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628574550000|2021-08-10 05:49:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628574690000|2021-08-10 05:51:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628574740000|2021-08-10 05:52:20|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|2
1628574750000|2021-08-10 05:52:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628574830000|2021-08-10 05:53:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628574870000|2021-08-10 05:54:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628574910000|2021-08-10 05:55:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1628574950000|2021-08-10 05:55:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628574960000|2021-08-10 05:56:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628574990000|2021-08-10 05:56:30|2982.8|2976.8|2982.8|2976.8|2983.1|2977.1|2982.8|2976.8|5
1628575010000|2021-08-10 05:56:50|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1628575020000|2021-08-10 05:57:00|2982.5|2976.5|2983.4|2977.4|2983.4|2977.4|2982.3|2976.3|6
1628575030000|2021-08-10 05:57:10|2982.9|2976.9|2982.4|2976.4|2982.9|2976.9|2982.4|2976.4|5
1628575040000|2021-08-10 05:57:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1628575050000|2021-08-10 05:57:30|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1628575100000|2021-08-10 05:58:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628575240000|2021-08-10 06:00:40|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628575250000|2021-08-10 06:00:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628575280000|2021-08-10 06:01:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|4
1628575290000|2021-08-10 06:01:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628575310000|2021-08-10 06:01:50|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|4
1628575340000|2021-08-10 06:02:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1628575420000|2021-08-10 06:03:40|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1628575510000|2021-08-10 06:05:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628575570000|2021-08-10 06:06:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628575620000|2021-08-10 06:07:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628575680000|2021-08-10 06:08:00|2980.8|2974.8|2980.4|2974.4|2980.8|2974.8|2980.4|2974.4|2
1628575690000|2021-08-10 06:08:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|3
1628575700000|2021-08-10 06:08:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628575710000|2021-08-10 06:08:30|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1628575720000|2021-08-10 06:08:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628575730000|2021-08-10 06:08:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628575750000|2021-08-10 06:09:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|4
1628575770000|2021-08-10 06:09:30|2978.5|2972.5|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|3
1628575780000|2021-08-10 06:09:40|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|4
1628575790000|2021-08-10 06:09:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628575800000|2021-08-10 06:10:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|4
1628575810000|2021-08-10 06:10:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1628575830000|2021-08-10 06:10:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1628575840000|2021-08-10 06:10:40|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1628575860000|2021-08-10 06:11:00|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628575870000|2021-08-10 06:11:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628575900000|2021-08-10 06:11:40|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1628575910000|2021-08-10 06:11:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|7
1628575920000|2021-08-10 06:12:00|2979.1|2973.1|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|5
1628575930000|2021-08-10 06:12:10|2979.1|2973.1|2979.3|2973.3|2979.6|2973.6|2979.1|2973.1|7
1628575940000|2021-08-10 06:12:20|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.3|2973.3|4
1628575960000|2021-08-10 06:12:40|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1628575970000|2021-08-10 06:12:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628575980000|2021-08-10 06:13:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628576000000|2021-08-10 06:13:20|2979.4|2973.4|2979|2973|2979.4|2973.4|2978.8|2972.8|4
1628576010000|2021-08-10 06:13:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628576020000|2021-08-10 06:13:40|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628576040000|2021-08-10 06:14:00|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|7
1628576050000|2021-08-10 06:14:10|2979|2973|2979|2973|2979.3|2973.3|2978.8|2972.8|5
1628576060000|2021-08-10 06:14:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628576080000|2021-08-10 06:14:40|2979.4|2973.4|2979.4|2973.4|2979.6|2973.6|2979.3|2973.3|7
1628576090000|2021-08-10 06:14:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628576100000|2021-08-10 06:15:00|2979.9|2973.9|2980.6|2974.6|2980.6|2974.6|2979.9|2973.9|5
1628576110000|2021-08-10 06:15:10|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1628576120000|2021-08-10 06:15:20|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1628576140000|2021-08-10 06:15:40|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628576150000|2021-08-10 06:15:50|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2980|2974|3
1628576160000|2021-08-10 06:16:00|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|3
1628576200000|2021-08-10 06:16:40|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628576220000|2021-08-10 06:17:00|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1628576240000|2021-08-10 06:17:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628576260000|2021-08-10 06:17:40|2980.1|2974.1|2979.8|2973.8|2980.1|2974.1|2979.8|2973.8|3
1628576270000|2021-08-10 06:17:50|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1628576300000|2021-08-10 06:18:20|2980.4|2974.4|2980|2974|2980.4|2974.4|2980|2974|5
1628576310000|2021-08-10 06:18:30|2980.3|2974.3|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|3
1628576320000|2021-08-10 06:18:40|2980|2974|2980|2974|2980.1|2974.1|2980|2974|3
1628576330000|2021-08-10 06:18:50|2980.1|2974.1|2980.3|2974.3|2980.4|2974.4|2980.1|2974.1|3
1628576340000|2021-08-10 06:19:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628576350000|2021-08-10 06:19:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628576370000|2021-08-10 06:19:30|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|3
1628576380000|2021-08-10 06:19:40|2979.8|2973.8|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|3
1628576390000|2021-08-10 06:19:50|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|4
1628576400000|2021-08-10 06:20:00|2980|2974|2979.6|2973.6|2980|2974|2979.6|2973.6|2
1628576410000|2021-08-10 06:20:10|2980|2974|2980.4|2974.4|2980.4|2974.4|2980|2974|3
1628576420000|2021-08-10 06:20:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628576440000|2021-08-10 06:20:40|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1628576450000|2021-08-10 06:20:50|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1628576460000|2021-08-10 06:21:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1628576480000|2021-08-10 06:21:20|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|2
1628576490000|2021-08-10 06:21:30|2981.3|2975.3|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|5
1628576500000|2021-08-10 06:21:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1628576510000|2021-08-10 06:21:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1628576520000|2021-08-10 06:22:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1628576530000|2021-08-10 06:22:10|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1628576540000|2021-08-10 06:22:20|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1628576550000|2021-08-10 06:22:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628576560000|2021-08-10 06:22:40|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|5
1628576570000|2021-08-10 06:22:50|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1628576590000|2021-08-10 06:23:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628576600000|2021-08-10 06:23:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628576610000|2021-08-10 06:23:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628576620000|2021-08-10 06:23:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1628576630000|2021-08-10 06:23:50|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|5
1628576640000|2021-08-10 06:24:00|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628576650000|2021-08-10 06:24:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628576660000|2021-08-10 06:24:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1628576670000|2021-08-10 06:24:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|5
1628576680000|2021-08-10 06:24:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1628576700000|2021-08-10 06:25:00|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628576710000|2021-08-10 06:25:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1628576730000|2021-08-10 06:25:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628576760000|2021-08-10 06:26:00|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|5
1628576770000|2021-08-10 06:26:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|5
1628576780000|2021-08-10 06:26:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628576790000|2021-08-10 06:26:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|4
1628576800000|2021-08-10 06:26:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1628576820000|2021-08-10 06:27:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628576850000|2021-08-10 06:27:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628576870000|2021-08-10 06:27:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|6
1628576880000|2021-08-10 06:28:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628576890000|2021-08-10 06:28:10|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|3
1628576920000|2021-08-10 06:28:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|4
1628576930000|2021-08-10 06:28:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628576940000|2021-08-10 06:29:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628576950000|2021-08-10 06:29:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628576980000|2021-08-10 06:29:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628576990000|2021-08-10 06:29:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1628577010000|2021-08-10 06:30:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1628577020000|2021-08-10 06:30:20|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1628577030000|2021-08-10 06:30:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1628577040000|2021-08-10 06:30:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1628577070000|2021-08-10 06:31:10|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.6|2977.6|2
1628577080000|2021-08-10 06:31:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1628577100000|2021-08-10 06:31:40|2984.4|2978.4|2983.3|2977.3|2984.4|2978.4|2983|2977|6
1628577110000|2021-08-10 06:31:50|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1628577120000|2021-08-10 06:32:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628577130000|2021-08-10 06:32:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1628577140000|2021-08-10 06:32:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628577150000|2021-08-10 06:32:30|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628577160000|2021-08-10 06:32:40|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628577240000|2021-08-10 06:34:00|2982.9|2976.9|2982.3|2976.3|2982.9|2976.9|2982.3|2976.3|4
1628577260000|2021-08-10 06:34:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628577270000|2021-08-10 06:34:30|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628577280000|2021-08-10 06:34:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1628577290000|2021-08-10 06:34:50|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|3
1628577300000|2021-08-10 06:35:00|2983.3|2977.3|2983|2977|2983.6|2977.6|2983|2977|6
1628577310000|2021-08-10 06:35:10|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1628577330000|2021-08-10 06:35:30|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1628577340000|2021-08-10 06:35:40|2983.3|2977.3|2982|2976|2983.5|2977.5|2982|2976|8
1628577350000|2021-08-10 06:35:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628577360000|2021-08-10 06:36:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628577370000|2021-08-10 06:36:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628577380000|2021-08-10 06:36:20|2981.5|2975.5|2981|2975|2981.8|2975.8|2980.8|2974.8|8
1628577410000|2021-08-10 06:36:50|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2979.8|2973.8|3
1628577420000|2021-08-10 06:37:00|2979.9|2973.9|2980.8|2974.8|2981|2975|2979.9|2973.9|5
1628577430000|2021-08-10 06:37:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1628577450000|2021-08-10 06:37:30|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1628577460000|2021-08-10 06:37:40|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|7
1628577470000|2021-08-10 06:37:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628577480000|2021-08-10 06:38:00|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1628577490000|2021-08-10 06:38:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628577500000|2021-08-10 06:38:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628577510000|2021-08-10 06:38:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628577520000|2021-08-10 06:38:40|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1628577530000|2021-08-10 06:38:50|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1628577540000|2021-08-10 06:39:00|2980.1|2974.1|2980|2974|2980.3|2974.3|2980|2974|3
1628577550000|2021-08-10 06:39:10|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|5
1628577560000|2021-08-10 06:39:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|6
1628577580000|2021-08-10 06:39:40|2979.9|2973.9|2980.4|2974.4|2980.4|2974.4|2979.9|2973.9|2
1628577590000|2021-08-10 06:39:50|2980.1|2974.1|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|3
1628577600000|2021-08-10 06:40:00|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1628577610000|2021-08-10 06:40:10|2979.4|2973.4|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|2
1628577620000|2021-08-10 06:40:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628577630000|2021-08-10 06:40:30|2979.1|2973.1|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|6
1628577640000|2021-08-10 06:40:40|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|4
1628577650000|2021-08-10 06:40:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|4
1628577660000|2021-08-10 06:41:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|6
1628577680000|2021-08-10 06:41:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628577690000|2021-08-10 06:41:30|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|3
1628577700000|2021-08-10 06:41:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628577710000|2021-08-10 06:41:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628577730000|2021-08-10 06:42:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1628577750000|2021-08-10 06:42:30|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1628577760000|2021-08-10 06:42:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|6
1628577770000|2021-08-10 06:42:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628577780000|2021-08-10 06:43:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|4
1628577790000|2021-08-10 06:43:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|5
1628577800000|2021-08-10 06:43:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628577830000|2021-08-10 06:43:50|2981.3|2975.3|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|3
1628577850000|2021-08-10 06:44:10|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1628577900000|2021-08-10 06:45:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1628577910000|2021-08-10 06:45:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628577930000|2021-08-10 06:45:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628577940000|2021-08-10 06:45:40|2981.9|2975.9|2981.8|2975.8|2982|2976|2981.8|2975.8|6
1628577950000|2021-08-10 06:45:50|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|10
1628577960000|2021-08-10 06:46:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628578010000|2021-08-10 06:46:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628578020000|2021-08-10 06:47:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628578070000|2021-08-10 06:47:50|2981|2975|2979.8|2973.8|2981|2975|2979.8|2973.8|6
1628578080000|2021-08-10 06:48:00|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1628578090000|2021-08-10 06:48:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628578100000|2021-08-10 06:48:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1628578130000|2021-08-10 06:48:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|4
1628578150000|2021-08-10 06:49:10|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1628578160000|2021-08-10 06:49:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628578170000|2021-08-10 06:49:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1628578180000|2021-08-10 06:49:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628578200000|2021-08-10 06:50:00|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1628578210000|2021-08-10 06:50:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628578220000|2021-08-10 06:50:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628578230000|2021-08-10 06:50:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1628578240000|2021-08-10 06:50:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1628578250000|2021-08-10 06:50:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628578260000|2021-08-10 06:51:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628578270000|2021-08-10 06:51:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|4
1628578280000|2021-08-10 06:51:20|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1628578290000|2021-08-10 06:51:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628578300000|2021-08-10 06:51:40|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1628578310000|2021-08-10 06:51:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628578320000|2021-08-10 06:52:00|2981.8|2975.8|2982.4|2976.4|2982.4|2976.4|2981.8|2975.8|5
1628578330000|2021-08-10 06:52:10|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1628578340000|2021-08-10 06:52:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628578370000|2021-08-10 06:52:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628578390000|2021-08-10 06:53:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628578400000|2021-08-10 06:53:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628578410000|2021-08-10 06:53:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628578420000|2021-08-10 06:53:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1628578430000|2021-08-10 06:53:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1628578440000|2021-08-10 06:54:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1628578460000|2021-08-10 06:54:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628578530000|2021-08-10 06:55:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1628578620000|2021-08-10 06:57:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1628578660000|2021-08-10 06:57:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628578670000|2021-08-10 06:57:50|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628578690000|2021-08-10 06:58:10|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1628578700000|2021-08-10 06:58:20|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1628578710000|2021-08-10 06:58:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1628578760000|2021-08-10 06:59:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628578770000|2021-08-10 06:59:30|2982.1|2976.1|2982.5|2976.5|2982.5|2976.5|2982.1|2976.1|2
1628578800000|2021-08-10 07:00:00|2982.8|2976.8|2979.9|2973.9|2983.3|2977.3|2979.9|2973.9|9
1628578810000|2021-08-10 07:00:10|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.6|2973.6|2
1628578830000|2021-08-10 07:00:30|2979.5|2973.5|2977.3|2971.3|2979.5|2973.5|2977.3|2971.3|7
1628578840000|2021-08-10 07:00:40|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1628578880000|2021-08-10 07:01:20|2977|2971|2975.5|2969.5|2977|2971|2975.5|2969.5|5
1628578910000|2021-08-10 07:01:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1628578920000|2021-08-10 07:02:00|2975|2969|2974.5|2968.5|2975|2969|2974|2968|3
1628578930000|2021-08-10 07:02:10|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1628578940000|2021-08-10 07:02:20|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1628579000000|2021-08-10 07:03:20|2974.5|2968.5|2975.4|2969.4|2975.4|2969.4|2974.5|2968.5|4
1628579010000|2021-08-10 07:03:30|2975.6|2969.6|2976.4|2970.4|2976.4|2970.4|2975.6|2969.6|3
1628579020000|2021-08-10 07:03:40|2976.5|2970.5|2976.6|2970.6|2976.6|2970.6|2976.5|2970.5|2
1628579050000|2021-08-10 07:04:10|2977|2971|2977.8|2971.8|2978|2972|2977|2971|4
1628579060000|2021-08-10 07:04:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628579080000|2021-08-10 07:04:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628579090000|2021-08-10 07:04:50|2977.8|2971.8|2979|2973|2979|2973|2977.8|2971.8|3
1628579110000|2021-08-10 07:05:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1628579120000|2021-08-10 07:05:20|2979.9|2973.9|2979.6|2973.6|2980.6|2974.6|2979.6|2973.6|6
1628579130000|2021-08-10 07:05:30|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1628579140000|2021-08-10 07:05:40|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|2
1628579160000|2021-08-10 07:06:00|2979.9|2973.9|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|8
1628579180000|2021-08-10 07:06:20|2980.8|2974.8|2979.1|2973.1|2980.8|2974.8|2979.1|2973.1|5
1628579220000|2021-08-10 07:07:00|2978.5|2972.5|2977.6|2971.6|2978.5|2972.5|2977.6|2971.6|4
1628579280000|2021-08-10 07:08:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628579290000|2021-08-10 07:08:10|2977.8|2971.8|2978.9|2972.9|2978.9|2972.9|2977.8|2971.8|5
1628579310000|2021-08-10 07:08:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628579360000|2021-08-10 07:09:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628579370000|2021-08-10 07:09:30|2978.6|2972.6|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1628579390000|2021-08-10 07:09:50|2978.5|2972.5|2979.1|2973.1|2979.1|2973.1|2978.5|2972.5|2
1628579400000|2021-08-10 07:10:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628579420000|2021-08-10 07:10:20|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2979.3|2973.3|2
1628579440000|2021-08-10 07:10:40|2979.8|2973.8|2979.9|2973.9|2979.9|2973.9|2979.8|2973.8|2
1628579450000|2021-08-10 07:10:50|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628579460000|2021-08-10 07:11:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628579480000|2021-08-10 07:11:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1628579490000|2021-08-10 07:11:30|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1628579500000|2021-08-10 07:11:40|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|2
1628579510000|2021-08-10 07:11:50|2979.4|2973.4|2979|2973|2979.4|2973.4|2979|2973|2
1628579520000|2021-08-10 07:12:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628579530000|2021-08-10 07:12:10|2979.8|2973.8|2980.6|2974.6|2980.6|2974.6|2979.8|2973.8|4
1628579550000|2021-08-10 07:12:30|2980.3|2974.3|2978.5|2972.5|2980.3|2974.3|2978.5|2972.5|4
1628579590000|2021-08-10 07:13:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1628579600000|2021-08-10 07:13:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1628579620000|2021-08-10 07:13:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628579640000|2021-08-10 07:14:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1628579670000|2021-08-10 07:14:30|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1628579690000|2021-08-10 07:14:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1628579700000|2021-08-10 07:15:00|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1628579710000|2021-08-10 07:15:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628579720000|2021-08-10 07:15:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628579730000|2021-08-10 07:15:30|2978.3|2972.3|2980.8|2974.8|2981.3|2975.3|2978.3|2972.3|6
1628579740000|2021-08-10 07:15:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628579750000|2021-08-10 07:15:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628579770000|2021-08-10 07:16:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628579850000|2021-08-10 07:17:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628579860000|2021-08-10 07:17:40|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1628579890000|2021-08-10 07:18:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628579900000|2021-08-10 07:18:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628579920000|2021-08-10 07:18:40|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628580030000|2021-08-10 07:20:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1628580070000|2021-08-10 07:21:10|2983.5|2977.5|2982.6|2976.6|2983.5|2977.5|2982.6|2976.6|2
1628580080000|2021-08-10 07:21:20|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1628580090000|2021-08-10 07:21:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1628580100000|2021-08-10 07:21:40|2981.3|2975.3|2978.9|2972.9|2981.3|2975.3|2978.9|2972.9|5
1628580110000|2021-08-10 07:21:50|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|2
1628580150000|2021-08-10 07:22:30|2979.8|2973.8|2978.9|2972.9|2979.8|2973.8|2978.9|2972.9|2
1628580170000|2021-08-10 07:22:50|2978.8|2972.8|2978.4|2972.4|2978.8|2972.8|2978.4|2972.4|4
1628580180000|2021-08-10 07:23:00|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|4
1628580190000|2021-08-10 07:23:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628580240000|2021-08-10 07:24:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1628580250000|2021-08-10 07:24:10|2978.3|2972.3|2977.4|2971.4|2978.3|2972.3|2977.4|2971.4|5
1628580260000|2021-08-10 07:24:20|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.5|2971.5|5
1628580270000|2021-08-10 07:24:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1628580290000|2021-08-10 07:24:50|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|2
1628580300000|2021-08-10 07:25:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1628580360000|2021-08-10 07:26:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628580370000|2021-08-10 07:26:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628580380000|2021-08-10 07:26:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1628580400000|2021-08-10 07:26:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628580420000|2021-08-10 07:27:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628580440000|2021-08-10 07:27:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628580450000|2021-08-10 07:27:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628580460000|2021-08-10 07:27:40|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|3
1628580470000|2021-08-10 07:27:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1628580520000|2021-08-10 07:28:40|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.4|2973.4|6
1628580540000|2021-08-10 07:29:00|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.6|2973.6|2
1628580550000|2021-08-10 07:29:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628580570000|2021-08-10 07:29:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628580580000|2021-08-10 07:29:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628580600000|2021-08-10 07:30:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2978.9|2972.9|3
1628580610000|2021-08-10 07:30:10|2980|2974|2979|2973|2980.3|2974.3|2979|2973|4
1628580640000|2021-08-10 07:30:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628580660000|2021-08-10 07:31:00|2978.3|2972.3|2977.1|2971.1|2978.8|2972.8|2977.1|2971.1|6
1628580700000|2021-08-10 07:31:40|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1628580750000|2021-08-10 07:32:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628580760000|2021-08-10 07:32:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628580810000|2021-08-10 07:33:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628580820000|2021-08-10 07:33:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628580830000|2021-08-10 07:33:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1628580840000|2021-08-10 07:34:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1628580870000|2021-08-10 07:34:30|2978|2972|2978|2972|2978.3|2972.3|2978|2972|3
1628580920000|2021-08-10 07:35:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628581000000|2021-08-10 07:36:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628581020000|2021-08-10 07:37:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1628581050000|2021-08-10 07:37:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628581060000|2021-08-10 07:37:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628581070000|2021-08-10 07:37:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1628581120000|2021-08-10 07:38:40|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1628581180000|2021-08-10 07:39:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628581210000|2021-08-10 07:40:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628581250000|2021-08-10 07:40:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628581260000|2021-08-10 07:41:00|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1628581270000|2021-08-10 07:41:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1628581280000|2021-08-10 07:41:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1628581290000|2021-08-10 07:41:30|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1628581300000|2021-08-10 07:41:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628581310000|2021-08-10 07:41:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628581330000|2021-08-10 07:42:10|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1628581370000|2021-08-10 07:42:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628581380000|2021-08-10 07:43:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628581450000|2021-08-10 07:44:10|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|4
1628581520000|2021-08-10 07:45:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1628581530000|2021-08-10 07:45:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1628581550000|2021-08-10 07:45:50|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|3
1628581560000|2021-08-10 07:46:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628581570000|2021-08-10 07:46:10|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|4
1628581600000|2021-08-10 07:46:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628581670000|2021-08-10 07:47:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628581730000|2021-08-10 07:48:50|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1628581740000|2021-08-10 07:49:00|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2983.1|2977.1|2
1628581750000|2021-08-10 07:49:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628581770000|2021-08-10 07:49:30|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.4|2976.4|5
1628581780000|2021-08-10 07:49:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1628581810000|2021-08-10 07:50:10|2982.3|2976.3|2982.6|2976.6|2982.6|2976.6|2981.3|2975.3|7
1628581820000|2021-08-10 07:50:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628581830000|2021-08-10 07:50:30|2982.6|2976.6|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|2
1628581840000|2021-08-10 07:50:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628581860000|2021-08-10 07:51:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1628581870000|2021-08-10 07:51:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628581880000|2021-08-10 07:51:20|2982.8|2976.8|2982.9|2976.9|2983.1|2977.1|2982.8|2976.8|3
1628581890000|2021-08-10 07:51:30|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628581900000|2021-08-10 07:51:40|2982.9|2976.9|2983.1|2977.1|2983.1|2977.1|2982.4|2976.4|6
1628581920000|2021-08-10 07:52:00|2983|2977|2982.6|2976.6|2983|2977|2982.4|2976.4|4
1628581930000|2021-08-10 07:52:10|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1628581940000|2021-08-10 07:52:20|2982.6|2976.6|2983|2977|2983.1|2977.1|2982.6|2976.6|3
1628581960000|2021-08-10 07:52:40|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1628581980000|2021-08-10 07:53:00|2983|2977|2983.1|2977.1|2983.1|2977.1|2983|2977|2
1628581990000|2021-08-10 07:53:10|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1628582010000|2021-08-10 07:53:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1628582040000|2021-08-10 07:54:00|2983.8|2977.8|2985.5|2979.5|2986.1|2980.1|2983.8|2977.8|6
1628582050000|2021-08-10 07:54:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628582060000|2021-08-10 07:54:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1628582070000|2021-08-10 07:54:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628582130000|2021-08-10 07:55:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1628582160000|2021-08-10 07:56:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628582180000|2021-08-10 07:56:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628582250000|2021-08-10 07:57:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628582280000|2021-08-10 07:58:00|2984.9|2978.9|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|2
1628582290000|2021-08-10 07:58:10|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1628582300000|2021-08-10 07:58:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628582310000|2021-08-10 07:58:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628582320000|2021-08-10 07:58:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628582330000|2021-08-10 07:58:50|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1628582340000|2021-08-10 07:59:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1628582350000|2021-08-10 07:59:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1628582360000|2021-08-10 07:59:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628582400000|2021-08-10 08:00:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628582410000|2021-08-10 08:00:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628582460000|2021-08-10 08:01:00|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|4
1628582510000|2021-08-10 08:01:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1628582530000|2021-08-10 08:02:10|2986|2980|2984.3|2978.3|2986|2980|2984.3|2978.3|5
1628582540000|2021-08-10 08:02:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628582560000|2021-08-10 08:02:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628582570000|2021-08-10 08:02:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628582580000|2021-08-10 08:03:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1628582600000|2021-08-10 08:03:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1628582610000|2021-08-10 08:03:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628582640000|2021-08-10 08:04:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628582650000|2021-08-10 08:04:10|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1628582660000|2021-08-10 08:04:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1628582680000|2021-08-10 08:04:40|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1628582700000|2021-08-10 08:05:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628582710000|2021-08-10 08:05:10|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1628582740000|2021-08-10 08:05:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628582760000|2021-08-10 08:06:00|2984.5|2978.5|2984.3|2978.3|2985|2979|2984.3|2978.3|5
1628582780000|2021-08-10 08:06:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1628582800000|2021-08-10 08:06:40|2984.9|2978.9|2985|2979|2985|2979|2984.9|2978.9|2
1628582820000|2021-08-10 08:07:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628582840000|2021-08-10 08:07:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628582850000|2021-08-10 08:07:30|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1628582860000|2021-08-10 08:07:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628582880000|2021-08-10 08:08:00|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1628582890000|2021-08-10 08:08:10|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1628582900000|2021-08-10 08:08:20|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|2
1628582910000|2021-08-10 08:08:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1628582970000|2021-08-10 08:09:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628583000000|2021-08-10 08:10:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1628583050000|2021-08-10 08:10:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1628583070000|2021-08-10 08:11:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628583090000|2021-08-10 08:11:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628583120000|2021-08-10 08:12:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1628583130000|2021-08-10 08:12:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1628583150000|2021-08-10 08:12:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628583160000|2021-08-10 08:12:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1628583200000|2021-08-10 08:13:20|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|4
1628583230000|2021-08-10 08:13:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1628583240000|2021-08-10 08:14:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1628583250000|2021-08-10 08:14:10|2985.3|2979.3|2985|2979|2985.8|2979.8|2984.8|2978.8|5
1628583260000|2021-08-10 08:14:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628583270000|2021-08-10 08:14:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628583290000|2021-08-10 08:14:50|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1628583310000|2021-08-10 08:15:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628583320000|2021-08-10 08:15:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628583340000|2021-08-10 08:15:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628583360000|2021-08-10 08:16:00|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|5
1628583370000|2021-08-10 08:16:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628583390000|2021-08-10 08:16:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1628583420000|2021-08-10 08:17:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1628583440000|2021-08-10 08:17:20|2984.5|2978.5|2983.3|2977.3|2984.8|2978.8|2983.3|2977.3|4
1628583460000|2021-08-10 08:17:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628583470000|2021-08-10 08:17:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628583530000|2021-08-10 08:18:50|2982.4|2976.4|2981.3|2975.3|2982.4|2976.4|2981.3|2975.3|4
1628583570000|2021-08-10 08:19:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628583620000|2021-08-10 08:20:20|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1628583650000|2021-08-10 08:20:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628583710000|2021-08-10 08:21:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628583720000|2021-08-10 08:22:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628583730000|2021-08-10 08:22:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1628583790000|2021-08-10 08:23:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628583800000|2021-08-10 08:23:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628583830000|2021-08-10 08:23:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628583840000|2021-08-10 08:24:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1628583870000|2021-08-10 08:24:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628583880000|2021-08-10 08:24:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628583960000|2021-08-10 08:26:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1628583990000|2021-08-10 08:26:30|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1628584010000|2021-08-10 08:26:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628584020000|2021-08-10 08:27:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1628584030000|2021-08-10 08:27:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628584040000|2021-08-10 08:27:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628584050000|2021-08-10 08:27:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1628584060000|2021-08-10 08:27:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1628584090000|2021-08-10 08:28:10|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1628584100000|2021-08-10 08:28:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1628584110000|2021-08-10 08:28:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628584120000|2021-08-10 08:28:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1628584130000|2021-08-10 08:28:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628584160000|2021-08-10 08:29:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628584170000|2021-08-10 08:29:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628584190000|2021-08-10 08:29:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628584200000|2021-08-10 08:30:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628584210000|2021-08-10 08:30:10|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|5
1628584230000|2021-08-10 08:30:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628584260000|2021-08-10 08:31:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1628584270000|2021-08-10 08:31:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628584280000|2021-08-10 08:31:20|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|5
1628584290000|2021-08-10 08:31:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1628584300000|2021-08-10 08:31:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628584350000|2021-08-10 08:32:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628584370000|2021-08-10 08:32:50|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628584400000|2021-08-10 08:33:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628584410000|2021-08-10 08:33:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628584430000|2021-08-10 08:33:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628584440000|2021-08-10 08:34:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628584450000|2021-08-10 08:34:10|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628584510000|2021-08-10 08:35:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628584520000|2021-08-10 08:35:20|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1628584540000|2021-08-10 08:35:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628584550000|2021-08-10 08:35:50|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1628584560000|2021-08-10 08:36:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628584570000|2021-08-10 08:36:10|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|2
1628584580000|2021-08-10 08:36:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628584590000|2021-08-10 08:36:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1628584600000|2021-08-10 08:36:40|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1628584630000|2021-08-10 08:37:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628584640000|2021-08-10 08:37:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628584660000|2021-08-10 08:37:40|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.5|2975.5|5
1628584670000|2021-08-10 08:37:50|2982|2976|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|4
1628584680000|2021-08-10 08:38:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628584690000|2021-08-10 08:38:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628584700000|2021-08-10 08:38:20|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|2
1628584720000|2021-08-10 08:38:40|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|3
1628584740000|2021-08-10 08:39:00|2979.4|2973.4|2980.4|2974.4|2980.4|2974.4|2979.4|2973.4|2
1628584750000|2021-08-10 08:39:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628584780000|2021-08-10 08:39:40|2980|2974|2979.5|2973.5|2980|2974|2979.3|2973.3|4
1628584820000|2021-08-10 08:40:20|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1628584830000|2021-08-10 08:40:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628584930000|2021-08-10 08:42:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628584950000|2021-08-10 08:42:30|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|4
1628584960000|2021-08-10 08:42:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628585020000|2021-08-10 08:43:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1628585100000|2021-08-10 08:45:00|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|4
1628585130000|2021-08-10 08:45:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628585180000|2021-08-10 08:46:20|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1628585210000|2021-08-10 08:46:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628585230000|2021-08-10 08:47:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628585240000|2021-08-10 08:47:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628585260000|2021-08-10 08:47:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628585290000|2021-08-10 08:48:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628585330000|2021-08-10 08:48:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628585340000|2021-08-10 08:49:00|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1628585370000|2021-08-10 08:49:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628585390000|2021-08-10 08:49:50|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1628585420000|2021-08-10 08:50:20|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2979.1|2973.1|2
1628585450000|2021-08-10 08:50:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628585480000|2021-08-10 08:51:20|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978|2972|4
1628585510000|2021-08-10 08:51:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1628585540000|2021-08-10 08:52:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628585550000|2021-08-10 08:52:30|2979|2973|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|3
1628585560000|2021-08-10 08:52:40|2978.8|2972.8|2979.5|2973.5|2979.8|2973.8|2978|2972|6
1628585570000|2021-08-10 08:52:50|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1628585610000|2021-08-10 08:53:30|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|3
1628585620000|2021-08-10 08:53:40|2978|2972|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|4
1628585640000|2021-08-10 08:54:00|2977.6|2971.6|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1628585650000|2021-08-10 08:54:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628585660000|2021-08-10 08:54:20|2977|2971|2977|2971|2977|2971|2976.5|2970.5|4
1628585710000|2021-08-10 08:55:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1628585720000|2021-08-10 08:55:20|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|5
1628585730000|2021-08-10 08:55:30|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628585740000|2021-08-10 08:55:40|2978|2972|2978.4|2972.4|2978.4|2972.4|2978|2972|2
1628585750000|2021-08-10 08:55:50|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628585760000|2021-08-10 08:56:00|2978.5|2972.5|2978.6|2972.6|2978.8|2972.8|2978.5|2972.5|5
1628585790000|2021-08-10 08:56:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628585820000|2021-08-10 08:57:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628585830000|2021-08-10 08:57:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628585850000|2021-08-10 08:57:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628585860000|2021-08-10 08:57:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628585870000|2021-08-10 08:57:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628585880000|2021-08-10 08:58:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|4
1628585890000|2021-08-10 08:58:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|6
1628585910000|2021-08-10 08:58:30|2979|2973|2979.4|2973.4|2979.4|2973.4|2979|2973|2
1628585930000|2021-08-10 08:58:50|2979.6|2973.6|2979.3|2973.3|2979.6|2973.6|2979.3|2973.3|2
1628585940000|2021-08-10 08:59:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628585970000|2021-08-10 08:59:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628585990000|2021-08-10 08:59:50|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1628586010000|2021-08-10 09:00:10|2978.5|2972.5|2978.4|2972.4|2978.5|2972.5|2977.8|2971.8|6
1628586040000|2021-08-10 09:00:40|2978.5|2972.5|2978.4|2972.4|2978.5|2972.5|2978.4|2972.4|2
1628586050000|2021-08-10 09:00:50|2978|2972|2978.4|2972.4|2978.4|2972.4|2978|2972|2
1628586060000|2021-08-10 09:01:00|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1628586070000|2021-08-10 09:01:10|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1628586120000|2021-08-10 09:02:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628586170000|2021-08-10 09:02:50|2977.4|2971.4|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|3
1628586180000|2021-08-10 09:03:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1628586190000|2021-08-10 09:03:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628586200000|2021-08-10 09:03:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1628586220000|2021-08-10 09:03:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628586240000|2021-08-10 09:04:00|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1628586250000|2021-08-10 09:04:10|2976.9|2970.9|2977.5|2971.5|2977.5|2971.5|2976.9|2970.9|6
1628586260000|2021-08-10 09:04:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1628586270000|2021-08-10 09:04:30|2977.1|2971.1|2977.5|2971.5|2977.8|2971.8|2977.1|2971.1|5
1628586290000|2021-08-10 09:04:50|2977.3|2971.3|2977.4|2971.4|2977.4|2971.4|2977.3|2971.3|2
1628586330000|2021-08-10 09:05:30|2977.3|2971.3|2977.4|2971.4|2977.4|2971.4|2977.3|2971.3|2
1628586340000|2021-08-10 09:05:40|2977.3|2971.3|2977.8|2971.8|2977.9|2971.9|2977.3|2971.3|5
1628586350000|2021-08-10 09:05:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1628586360000|2021-08-10 09:06:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|3
1628586370000|2021-08-10 09:06:10|2977.8|2971.8|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|5
1628586380000|2021-08-10 09:06:20|2978|2972|2978.5|2972.5|2978.8|2972.8|2978|2972|5
1628586390000|2021-08-10 09:06:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628586430000|2021-08-10 09:07:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628586490000|2021-08-10 09:08:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|6
1628586520000|2021-08-10 09:08:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1628586530000|2021-08-10 09:08:50|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|4
1628586540000|2021-08-10 09:09:00|2978.8|2972.8|2979.3|2973.3|2979.8|2973.8|2978.6|2972.6|4
1628586550000|2021-08-10 09:09:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628586570000|2021-08-10 09:09:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628586600000|2021-08-10 09:10:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628586640000|2021-08-10 09:10:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628586650000|2021-08-10 09:10:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628586660000|2021-08-10 09:11:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628586670000|2021-08-10 09:11:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1628586700000|2021-08-10 09:11:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1628586750000|2021-08-10 09:12:30|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|3
1628586760000|2021-08-10 09:12:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1628586770000|2021-08-10 09:12:50|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628586810000|2021-08-10 09:13:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628586830000|2021-08-10 09:13:50|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1628586850000|2021-08-10 09:14:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628586890000|2021-08-10 09:14:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628586910000|2021-08-10 09:15:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1628586970000|2021-08-10 09:16:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628587000000|2021-08-10 09:16:40|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1628587010000|2021-08-10 09:16:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628587030000|2021-08-10 09:17:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628587040000|2021-08-10 09:17:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628587060000|2021-08-10 09:17:40|2979.4|2973.4|2979|2973|2979.4|2973.4|2979|2973|2
1628587100000|2021-08-10 09:18:20|2979.3|2973.3|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|2
1628587110000|2021-08-10 09:18:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628587130000|2021-08-10 09:18:50|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|2
1628587140000|2021-08-10 09:19:00|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1628587160000|2021-08-10 09:19:20|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628587180000|2021-08-10 09:19:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628587230000|2021-08-10 09:20:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1628587260000|2021-08-10 09:21:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628587310000|2021-08-10 09:21:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628587330000|2021-08-10 09:22:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628587340000|2021-08-10 09:22:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1628587420000|2021-08-10 09:23:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1628587510000|2021-08-10 09:25:10|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.3|2972.3|2
1628587580000|2021-08-10 09:26:20|2979.3|2973.3|2978.3|2972.3|2979.3|2973.3|2978.3|2972.3|4
1628587630000|2021-08-10 09:27:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1628587640000|2021-08-10 09:27:20|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1628587650000|2021-08-10 09:27:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1628587660000|2021-08-10 09:27:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628587730000|2021-08-10 09:28:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1628587740000|2021-08-10 09:29:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628587750000|2021-08-10 09:29:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1628587760000|2021-08-10 09:29:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628587770000|2021-08-10 09:29:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1628587790000|2021-08-10 09:29:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628587800000|2021-08-10 09:30:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628587830000|2021-08-10 09:30:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628587850000|2021-08-10 09:30:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628587860000|2021-08-10 09:31:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1628587890000|2021-08-10 09:31:30|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1628587900000|2021-08-10 09:31:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628587930000|2021-08-10 09:32:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|4
1628587970000|2021-08-10 09:32:50|2979.5|2973.5|2979.1|2973.1|2979.5|2973.5|2979.1|2973.1|3
1628588020000|2021-08-10 09:33:40|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1628588080000|2021-08-10 09:34:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628588310000|2021-08-10 09:38:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1628588330000|2021-08-10 09:38:50|2978.6|2972.6|2978.1|2972.1|2978.6|2972.6|2978.1|2972.1|2
1628588440000|2021-08-10 09:40:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1628588550000|2021-08-10 09:42:30|2978.1|2972.1|2979|2973|2979|2973|2978.1|2972.1|3
1628588580000|2021-08-10 09:43:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628588600000|2021-08-10 09:43:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628588670000|2021-08-10 09:44:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628588680000|2021-08-10 09:44:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628588700000|2021-08-10 09:45:00|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.4|2972.4|4
1628588840000|2021-08-10 09:47:20|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1628588900000|2021-08-10 09:48:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628588950000|2021-08-10 09:49:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628588960000|2021-08-10 09:49:20|2978.4|2972.4|2977.1|2971.1|2978.4|2972.4|2977.1|2971.1|2
1628588970000|2021-08-10 09:49:30|2976.9|2970.9|2977|2971|2977|2971|2976.8|2970.8|4
1628588980000|2021-08-10 09:49:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1628588990000|2021-08-10 09:49:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1628589040000|2021-08-10 09:50:40|2977.5|2971.5|2976.3|2970.3|2977.5|2971.5|2976.3|2970.3|2
1628589050000|2021-08-10 09:50:50|2976.4|2970.4|2974.6|2968.6|2976.4|2970.4|2974.6|2968.6|4
1628589090000|2021-08-10 09:51:30|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|3
1628589100000|2021-08-10 09:51:40|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1628589140000|2021-08-10 09:52:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628589170000|2021-08-10 09:52:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1628589190000|2021-08-10 09:53:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1628589230000|2021-08-10 09:53:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628589260000|2021-08-10 09:54:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628589280000|2021-08-10 09:54:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628589390000|2021-08-10 09:56:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628589410000|2021-08-10 09:56:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1628589420000|2021-08-10 09:57:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1628589460000|2021-08-10 09:57:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628589490000|2021-08-10 09:58:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1628589570000|2021-08-10 09:59:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628589600000|2021-08-10 10:00:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628589610000|2021-08-10 10:00:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1628589730000|2021-08-10 10:02:10|2975.9|2969.9|2975.3|2969.3|2975.9|2969.9|2975.3|2969.3|2
1628589780000|2021-08-10 10:03:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1628589840000|2021-08-10 10:04:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1628589890000|2021-08-10 10:04:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1628589910000|2021-08-10 10:05:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1628589920000|2021-08-10 10:05:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628590050000|2021-08-10 10:07:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1628590060000|2021-08-10 10:07:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1628590080000|2021-08-10 10:08:00|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1628590110000|2021-08-10 10:08:30|2975.5|2969.5|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|2
1628590150000|2021-08-10 10:09:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1628590160000|2021-08-10 10:09:20|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1628590170000|2021-08-10 10:09:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1628590280000|2021-08-10 10:11:20|2976.1|2970.1|2976.3|2970.3|2976.3|2970.3|2976.1|2970.1|2
1628590340000|2021-08-10 10:12:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628590450000|2021-08-10 10:14:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628590460000|2021-08-10 10:14:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628590520000|2021-08-10 10:15:20|2976.1|2970.1|2975.6|2969.6|2976.1|2970.1|2975.6|2969.6|2
1628590550000|2021-08-10 10:15:50|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|3
1628590600000|2021-08-10 10:16:40|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|3
1628590670000|2021-08-10 10:17:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628590680000|2021-08-10 10:18:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1628590950000|2021-08-10 10:22:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1628591060000|2021-08-10 10:24:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1628591090000|2021-08-10 10:24:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628591200000|2021-08-10 10:26:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1628591250000|2021-08-10 10:27:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628591290000|2021-08-10 10:28:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628591350000|2021-08-10 10:29:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628591370000|2021-08-10 10:29:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1628591420000|2021-08-10 10:30:20|2976|2970|2975.9|2969.9|2976|2970|2975.9|2969.9|2
1628591430000|2021-08-10 10:30:30|2976.1|2970.1|2976|2970|2976.3|2970.3|2976|2970|4
1628591450000|2021-08-10 10:30:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628591470000|2021-08-10 10:31:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1628591490000|2021-08-10 10:31:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1628591520000|2021-08-10 10:32:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1628591580000|2021-08-10 10:33:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1628591600000|2021-08-10 10:33:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1628591650000|2021-08-10 10:34:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|3
1628591660000|2021-08-10 10:34:20|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1628591670000|2021-08-10 10:34:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1628591680000|2021-08-10 10:34:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1628591700000|2021-08-10 10:35:00|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628591710000|2021-08-10 10:35:10|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1628591720000|2021-08-10 10:35:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628591730000|2021-08-10 10:35:30|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|3
1628591800000|2021-08-10 10:36:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628591820000|2021-08-10 10:37:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628591870000|2021-08-10 10:37:50|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|3
1628591880000|2021-08-10 10:38:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628591900000|2021-08-10 10:38:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628591980000|2021-08-10 10:39:40|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.3|2973.3|3
1628591990000|2021-08-10 10:39:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628592060000|2021-08-10 10:41:00|2979|2973|2978.9|2972.9|2979|2973|2978.9|2972.9|2
1628592100000|2021-08-10 10:41:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1628592270000|2021-08-10 10:44:30|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|2
1628592330000|2021-08-10 10:45:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628592360000|2021-08-10 10:46:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1628592390000|2021-08-10 10:46:30|2979.6|2973.6|2979.6|2973.6|2980.1|2974.1|2979.5|2973.5|5
1628592410000|2021-08-10 10:46:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628592460000|2021-08-10 10:47:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1628592510000|2021-08-10 10:48:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628592520000|2021-08-10 10:48:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1628592540000|2021-08-10 10:49:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628592550000|2021-08-10 10:49:10|2980.5|2974.5|2980|2974|2980.8|2974.8|2980|2974|3
1628592560000|2021-08-10 10:49:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628592570000|2021-08-10 10:49:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628592590000|2021-08-10 10:49:50|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1628592600000|2021-08-10 10:50:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628592620000|2021-08-10 10:50:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628592670000|2021-08-10 10:51:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628592740000|2021-08-10 10:52:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628592750000|2021-08-10 10:52:30|2980|2974|2980|2974|2980.3|2974.3|2980|2974|3
1628592780000|2021-08-10 10:53:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|4
1628592910000|2021-08-10 10:55:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628592920000|2021-08-10 10:55:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628592950000|2021-08-10 10:55:50|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1628592960000|2021-08-10 10:56:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1628593010000|2021-08-10 10:56:50|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1628593020000|2021-08-10 10:57:00|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|4
1628593030000|2021-08-10 10:57:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628593050000|2021-08-10 10:57:30|2979.5|2973.5|2979.6|2973.6|2979.8|2973.8|2979.5|2973.5|4
1628593100000|2021-08-10 10:58:20|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628593110000|2021-08-10 10:58:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628593130000|2021-08-10 10:58:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628593170000|2021-08-10 10:59:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628593190000|2021-08-10 10:59:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1628593230000|2021-08-10 11:00:30|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1628593250000|2021-08-10 11:00:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628593270000|2021-08-10 11:01:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1628593340000|2021-08-10 11:02:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1628593350000|2021-08-10 11:02:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1628593440000|2021-08-10 11:04:00|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|3
1628593450000|2021-08-10 11:04:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628593480000|2021-08-10 11:04:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628593500000|2021-08-10 11:05:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1628593510000|2021-08-10 11:05:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628593530000|2021-08-10 11:05:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1628593560000|2021-08-10 11:06:00|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|4
1628593580000|2021-08-10 11:06:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1628593590000|2021-08-10 11:06:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628593660000|2021-08-10 11:07:40|2981|2975|2981.9|2975.9|2981.9|2975.9|2981|2975|3
1628593690000|2021-08-10 11:08:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628593700000|2021-08-10 11:08:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628593710000|2021-08-10 11:08:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1628593730000|2021-08-10 11:08:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628593740000|2021-08-10 11:09:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628593760000|2021-08-10 11:09:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628593770000|2021-08-10 11:09:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628593790000|2021-08-10 11:09:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628593810000|2021-08-10 11:10:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628593830000|2021-08-10 11:10:30|2981.6|2975.6|2981.3|2975.3|2981.6|2975.6|2981.3|2975.3|2
1628593850000|2021-08-10 11:10:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1628593860000|2021-08-10 11:11:00|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1628593880000|2021-08-10 11:11:20|2982.6|2976.6|2982|2976|2982.6|2976.6|2982|2976|3
1628593890000|2021-08-10 11:11:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628593910000|2021-08-10 11:11:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628593980000|2021-08-10 11:13:00|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1628593990000|2021-08-10 11:13:10|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1628594000000|2021-08-10 11:13:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628594010000|2021-08-10 11:13:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628594020000|2021-08-10 11:13:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1628594040000|2021-08-10 11:14:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1628594050000|2021-08-10 11:14:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628594080000|2021-08-10 11:14:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1628594090000|2021-08-10 11:14:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628594100000|2021-08-10 11:15:00|2981.8|2975.8|2982|2976|2982|2976|2981.5|2975.5|3
1628594110000|2021-08-10 11:15:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628594180000|2021-08-10 11:16:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628594200000|2021-08-10 11:16:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1628594210000|2021-08-10 11:16:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1628594220000|2021-08-10 11:17:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628594240000|2021-08-10 11:17:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628594290000|2021-08-10 11:18:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628594300000|2021-08-10 11:18:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628594310000|2021-08-10 11:18:30|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|2
1628594320000|2021-08-10 11:18:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628594340000|2021-08-10 11:19:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1628594400000|2021-08-10 11:20:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1628594460000|2021-08-10 11:21:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1628594490000|2021-08-10 11:21:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1628594500000|2021-08-10 11:21:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628594510000|2021-08-10 11:21:50|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1628594530000|2021-08-10 11:22:10|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1628594550000|2021-08-10 11:22:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628594580000|2021-08-10 11:23:00|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1628594600000|2021-08-10 11:23:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628594610000|2021-08-10 11:23:30|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628594670000|2021-08-10 11:24:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628594680000|2021-08-10 11:24:40|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|2
1628594700000|2021-08-10 11:25:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628594720000|2021-08-10 11:25:20|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1628594770000|2021-08-10 11:26:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1628594810000|2021-08-10 11:26:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628594820000|2021-08-10 11:27:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628594840000|2021-08-10 11:27:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1628594860000|2021-08-10 11:27:40|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|3
1628594900000|2021-08-10 11:28:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1628594930000|2021-08-10 11:28:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1628594950000|2021-08-10 11:29:10|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628594990000|2021-08-10 11:29:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1628595000000|2021-08-10 11:30:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628595020000|2021-08-10 11:30:20|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|3
1628595030000|2021-08-10 11:30:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628595050000|2021-08-10 11:30:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628595070000|2021-08-10 11:31:10|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.8|2975.8|3
1628595080000|2021-08-10 11:31:20|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1628595090000|2021-08-10 11:31:30|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1628595120000|2021-08-10 11:32:00|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1628595130000|2021-08-10 11:32:10|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1628595150000|2021-08-10 11:32:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1628595230000|2021-08-10 11:33:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628595240000|2021-08-10 11:34:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1628595250000|2021-08-10 11:34:10|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|4
1628595300000|2021-08-10 11:35:00|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1628595320000|2021-08-10 11:35:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1628595330000|2021-08-10 11:35:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628595340000|2021-08-10 11:35:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1628595400000|2021-08-10 11:36:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1628595450000|2021-08-10 11:37:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1628595460000|2021-08-10 11:37:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628595480000|2021-08-10 11:38:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628595520000|2021-08-10 11:38:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1628595540000|2021-08-10 11:39:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1628595560000|2021-08-10 11:39:20|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|3
1628595690000|2021-08-10 11:41:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1628595700000|2021-08-10 11:41:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628595730000|2021-08-10 11:42:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1628595740000|2021-08-10 11:42:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1628595750000|2021-08-10 11:42:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1628595780000|2021-08-10 11:43:00|2982|2976|2982.5|2976.5|2982.8|2976.8|2982|2976|3
1628595800000|2021-08-10 11:43:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628595810000|2021-08-10 11:43:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628595830000|2021-08-10 11:43:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628595840000|2021-08-10 11:44:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628595880000|2021-08-10 11:44:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1628595890000|2021-08-10 11:44:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628595900000|2021-08-10 11:45:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1628595910000|2021-08-10 11:45:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1628595990000|2021-08-10 11:46:30|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1628596060000|2021-08-10 11:47:40|2983.6|2977.6|2983.3|2977.3|2983.6|2977.6|2983.3|2977.3|2
1628596070000|2021-08-10 11:47:50|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1628596110000|2021-08-10 11:48:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1628596120000|2021-08-10 11:48:40|2982.5|2976.5|2983.4|2977.4|2983.4|2977.4|2982.5|2976.5|2
1628596130000|2021-08-10 11:48:50|2984.1|2978.1|2983.8|2977.8|2984.1|2978.1|2983.8|2977.8|2
1628596160000|2021-08-10 11:49:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1628596170000|2021-08-10 11:49:30|2983.8|2977.8|2984.4|2978.4|2984.5|2978.5|2983.8|2977.8|6
1628596210000|2021-08-10 11:50:10|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.3|2978.3|6
1628596230000|2021-08-10 11:50:30|2985.5|2979.5|2986.6|2980.6|2986.6|2980.6|2985.5|2979.5|3
1628596240000|2021-08-10 11:50:40|2986.8|2980.8|2987.5|2981.5|2987.8|2981.8|2986.6|2980.6|5
1628596250000|2021-08-10 11:50:50|2988|2982|2987.5|2981.5|2988.5|2982.5|2987.3|2981.3|8
1628596260000|2021-08-10 11:51:00|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1628596270000|2021-08-10 11:51:10|2988.8|2982.8|2988.9|2982.9|2989|2983|2988.8|2982.8|3
1628596280000|2021-08-10 11:51:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628596290000|2021-08-10 11:51:30|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1628596300000|2021-08-10 11:51:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.4|2982.4|7
1628596310000|2021-08-10 11:51:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1628596320000|2021-08-10 11:52:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628596330000|2021-08-10 11:52:10|2989.3|2983.3|2990.4|2984.4|2990.5|2984.5|2989|2983|6
1628596340000|2021-08-10 11:52:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1628596350000|2021-08-10 11:52:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|3
1628596360000|2021-08-10 11:52:40|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1628596380000|2021-08-10 11:53:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1628596390000|2021-08-10 11:53:10|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.1|2984.1|6
1628596400000|2021-08-10 11:53:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1628596410000|2021-08-10 11:53:30|2990.5|2984.5|2991.1|2985.1|2991.4|2985.4|2990.5|2984.5|6
1628596420000|2021-08-10 11:53:40|2991|2985|2990.5|2984.5|2991.1|2985.1|2990.5|2984.5|4
1628596430000|2021-08-10 11:53:50|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|6
1628596440000|2021-08-10 11:54:00|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|2
1628596480000|2021-08-10 11:54:40|2990.3|2984.3|2988.8|2982.8|2990.3|2984.3|2987.8|2981.8|9
1628596490000|2021-08-10 11:54:50|2989|2983|2988.8|2982.8|2989.3|2983.3|2988.5|2982.5|8
1628596500000|2021-08-10 11:55:00|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|3
1628596510000|2021-08-10 11:55:10|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|2
1628596530000|2021-08-10 11:55:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1628596550000|2021-08-10 11:55:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1628596570000|2021-08-10 11:56:10|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1628596580000|2021-08-10 11:56:20|2988.8|2982.8|2989.1|2983.1|2989.3|2983.3|2988.8|2982.8|3
1628596590000|2021-08-10 11:56:30|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989|2983|3
1628596600000|2021-08-10 11:56:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628596610000|2021-08-10 11:56:50|2989.5|2983.5|2989.4|2983.4|2989.5|2983.5|2989.4|2983.4|2
1628596630000|2021-08-10 11:57:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628596650000|2021-08-10 11:57:30|2989.8|2983.8|2989.5|2983.5|2989.9|2983.9|2989.5|2983.5|3
1628596680000|2021-08-10 11:58:00|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|2
1628596700000|2021-08-10 11:58:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1628596710000|2021-08-10 11:58:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628596730000|2021-08-10 11:58:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628596770000|2021-08-10 11:59:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1628596800000|2021-08-10 12:00:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628596820000|2021-08-10 12:00:20|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|3
1628596860000|2021-08-10 12:01:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628596900000|2021-08-10 12:01:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628596910000|2021-08-10 12:01:50|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1628596960000|2021-08-10 12:02:40|2990.3|2984.3|2990|2984|2990.5|2984.5|2989.8|2983.8|5
1628596970000|2021-08-10 12:02:50|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1628596980000|2021-08-10 12:03:00|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1628596990000|2021-08-10 12:03:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1628597010000|2021-08-10 12:03:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628597050000|2021-08-10 12:04:10|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990.1|2984.1|2
1628597070000|2021-08-10 12:04:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628597100000|2021-08-10 12:05:00|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|2
1628597110000|2021-08-10 12:05:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1628597160000|2021-08-10 12:06:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628597170000|2021-08-10 12:06:10|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1628597180000|2021-08-10 12:06:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1628597190000|2021-08-10 12:06:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628597210000|2021-08-10 12:06:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1628597220000|2021-08-10 12:07:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1628597230000|2021-08-10 12:07:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628597250000|2021-08-10 12:07:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1628597270000|2021-08-10 12:07:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628597300000|2021-08-10 12:08:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1628597310000|2021-08-10 12:08:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628597320000|2021-08-10 12:08:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628597330000|2021-08-10 12:08:50|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1628597400000|2021-08-10 12:10:00|2989|2983|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|6
1628597410000|2021-08-10 12:10:10|2989.3|2983.3|2989.9|2983.9|2989.9|2983.9|2989.3|2983.3|3
1628597420000|2021-08-10 12:10:20|2990.3|2984.3|2990.4|2984.4|2990.6|2984.6|2990.3|2984.3|3
1628597440000|2021-08-10 12:10:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628597450000|2021-08-10 12:10:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628597460000|2021-08-10 12:11:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1628597470000|2021-08-10 12:11:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628597480000|2021-08-10 12:11:20|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990.3|2984.3|2
1628597490000|2021-08-10 12:11:30|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1628597500000|2021-08-10 12:11:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628597510000|2021-08-10 12:11:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|6
1628597540000|2021-08-10 12:12:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1628597550000|2021-08-10 12:12:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1628597570000|2021-08-10 12:12:50|2990.3|2984.3|2990|2984|2990.5|2984.5|2990|2984|8
1628597580000|2021-08-10 12:13:00|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1628597610000|2021-08-10 12:13:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1628597640000|2021-08-10 12:14:00|2989.4|2983.4|2989.5|2983.5|2990|2984|2989.4|2983.4|5
1628597650000|2021-08-10 12:14:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628597670000|2021-08-10 12:14:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628597690000|2021-08-10 12:14:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1628597700000|2021-08-10 12:15:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1628597710000|2021-08-10 12:15:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628597720000|2021-08-10 12:15:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628597730000|2021-08-10 12:15:30|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|2
1628597750000|2021-08-10 12:15:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988|2982|7
1628597760000|2021-08-10 12:16:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1628597790000|2021-08-10 12:16:30|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988|2982|7
1628597800000|2021-08-10 12:16:40|2988|2982|2988|2982|2988.3|2982.3|2987.8|2981.8|6
1628597810000|2021-08-10 12:16:50|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|6
1628597820000|2021-08-10 12:17:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1628597830000|2021-08-10 12:17:10|2986.5|2980.5|2987.6|2981.6|2987.6|2981.6|2986.5|2980.5|4
1628597840000|2021-08-10 12:17:20|2987.9|2981.9|2987.9|2981.9|2988.4|2982.4|2987.9|2981.9|4
1628597860000|2021-08-10 12:17:40|2987.5|2981.5|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|2
1628597870000|2021-08-10 12:17:50|2986.9|2980.9|2987.6|2981.6|2987.6|2981.6|2986.9|2980.9|3
1628597880000|2021-08-10 12:18:00|2987.8|2981.8|2988.4|2982.4|2988.4|2982.4|2987.8|2981.8|5
1628597890000|2021-08-10 12:18:10|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1628597900000|2021-08-10 12:18:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1628597910000|2021-08-10 12:18:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1628597920000|2021-08-10 12:18:40|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1628597930000|2021-08-10 12:18:50|2987.9|2981.9|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|2
1628597940000|2021-08-10 12:19:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1628597950000|2021-08-10 12:19:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1628597960000|2021-08-10 12:19:20|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1628597970000|2021-08-10 12:19:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1628597990000|2021-08-10 12:19:50|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|2
1628598000000|2021-08-10 12:20:00|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|3
1628598010000|2021-08-10 12:20:10|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1628598020000|2021-08-10 12:20:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1628598060000|2021-08-10 12:21:00|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1628598070000|2021-08-10 12:21:10|2990|2984|2990.4|2984.4|2990.4|2984.4|2990|2984|3
1628598080000|2021-08-10 12:21:20|2990.1|2984.1|2989|2983|2990.1|2984.1|2989|2983|4
1628598100000|2021-08-10 12:21:40|2989.1|2983.1|2989.5|2983.5|2989.5|2983.5|2989.1|2983.1|2
1628598110000|2021-08-10 12:21:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628598120000|2021-08-10 12:22:00|2989|2983|2989.1|2983.1|2989.3|2983.3|2989|2983|3
1628598140000|2021-08-10 12:22:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628598150000|2021-08-10 12:22:30|2989|2983|2988.4|2982.4|2989|2983|2988|2982|6
1628598160000|2021-08-10 12:22:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988|2982|5
1628598170000|2021-08-10 12:22:50|2988.8|2982.8|2987.9|2981.9|2989|2983|2987.8|2981.8|8
1628598180000|2021-08-10 12:23:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|3
1628598200000|2021-08-10 12:23:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1628598210000|2021-08-10 12:23:30|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1628598230000|2021-08-10 12:23:50|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|4
1628598240000|2021-08-10 12:24:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628598250000|2021-08-10 12:24:10|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1628598260000|2021-08-10 12:24:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1628598280000|2021-08-10 12:24:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628598300000|2021-08-10 12:25:00|2989|2983|2989.4|2983.4|2989.5|2983.5|2989|2983|3
1628598310000|2021-08-10 12:25:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1628598320000|2021-08-10 12:25:20|2989.8|2983.8|2989.3|2983.3|2990|2984|2989.3|2983.3|3
1628598330000|2021-08-10 12:25:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1628598340000|2021-08-10 12:25:40|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|2
1628598350000|2021-08-10 12:25:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628598360000|2021-08-10 12:26:00|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1628598370000|2021-08-10 12:26:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1628598380000|2021-08-10 12:26:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628598390000|2021-08-10 12:26:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628598410000|2021-08-10 12:26:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1628598420000|2021-08-10 12:27:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.5|2983.5|7
1628598430000|2021-08-10 12:27:10|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|7
1628598440000|2021-08-10 12:27:20|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|5
1628598450000|2021-08-10 12:27:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628598460000|2021-08-10 12:27:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1628598470000|2021-08-10 12:27:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|3
1628598480000|2021-08-10 12:28:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1628598500000|2021-08-10 12:28:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628598540000|2021-08-10 12:29:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628598550000|2021-08-10 12:29:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628598580000|2021-08-10 12:29:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628598600000|2021-08-10 12:30:00|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1628598610000|2021-08-10 12:30:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628598620000|2021-08-10 12:30:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628598640000|2021-08-10 12:30:40|2989.8|2983.8|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|2
1628598660000|2021-08-10 12:31:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1628598670000|2021-08-10 12:31:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628598680000|2021-08-10 12:31:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628598690000|2021-08-10 12:31:30|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|6
1628598700000|2021-08-10 12:31:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989|2983|5
1628598710000|2021-08-10 12:31:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|4
1628598720000|2021-08-10 12:32:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|4
1628598740000|2021-08-10 12:32:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1628598760000|2021-08-10 12:32:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1628598770000|2021-08-10 12:32:50|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1628598780000|2021-08-10 12:33:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1628598790000|2021-08-10 12:33:10|2988.6|2982.6|2988.8|2982.8|2989|2983|2988.6|2982.6|3
1628598820000|2021-08-10 12:33:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628598830000|2021-08-10 12:33:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1628598840000|2021-08-10 12:34:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1628598860000|2021-08-10 12:34:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628598880000|2021-08-10 12:34:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1628598890000|2021-08-10 12:34:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1628598900000|2021-08-10 12:35:00|2988.3|2982.3|2989.8|2983.8|2989.8|2983.8|2988.3|2982.3|3
1628598910000|2021-08-10 12:35:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628598960000|2021-08-10 12:36:00|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|3
1628599020000|2021-08-10 12:37:00|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|3
1628599030000|2021-08-10 12:37:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1628599040000|2021-08-10 12:37:20|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1628599050000|2021-08-10 12:37:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628599090000|2021-08-10 12:38:10|2989.5|2983.5|2989.4|2983.4|2989.8|2983.8|2989.4|2983.4|5
1628599100000|2021-08-10 12:38:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1628599110000|2021-08-10 12:38:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1628599130000|2021-08-10 12:38:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1628599140000|2021-08-10 12:39:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1628599150000|2021-08-10 12:39:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1628599170000|2021-08-10 12:39:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1628599270000|2021-08-10 12:41:10|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|3
1628599280000|2021-08-10 12:41:20|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988|2982|4
1628599290000|2021-08-10 12:41:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1628599310000|2021-08-10 12:41:50|2988.1|2982.1|2987.6|2981.6|2988.3|2982.3|2987.6|2981.6|5
1628599340000|2021-08-10 12:42:20|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|2
1628599370000|2021-08-10 12:42:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628599390000|2021-08-10 12:43:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1628599430000|2021-08-10 12:43:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628599440000|2021-08-10 12:44:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1628599450000|2021-08-10 12:44:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1628599460000|2021-08-10 12:44:20|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1628599470000|2021-08-10 12:44:30|2988.3|2982.3|2988.1|2982.1|2988.3|2982.3|2988.1|2982.1|2
1628599480000|2021-08-10 12:44:40|2987.8|2981.8|2987.6|2981.6|2987.8|2981.8|2987.3|2981.3|4
1628599490000|2021-08-10 12:44:50|2987.4|2981.4|2987.4|2981.4|2987.6|2981.6|2987.3|2981.3|5
1628599500000|2021-08-10 12:45:00|2987.3|2981.3|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|3
1628599510000|2021-08-10 12:45:10|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628599520000|2021-08-10 12:45:20|2987.1|2981.1|2986.8|2980.8|2987.1|2981.1|2986.8|2980.8|5
1628599550000|2021-08-10 12:45:50|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1628599570000|2021-08-10 12:46:10|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1628599610000|2021-08-10 12:46:50|2987.1|2981.1|2988|2982|2988|2982|2987.1|2981.1|3
1628599620000|2021-08-10 12:47:00|2988.3|2982.3|2988.6|2982.6|2988.9|2982.9|2988.3|2982.3|4
1628599630000|2021-08-10 12:47:10|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|4
1628599640000|2021-08-10 12:47:20|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628599650000|2021-08-10 12:47:30|2987.3|2981.3|2987.5|2981.5|2987.6|2981.6|2987|2981|5
1628599670000|2021-08-10 12:47:50|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1628599680000|2021-08-10 12:48:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1628599710000|2021-08-10 12:48:30|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1628599730000|2021-08-10 12:48:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1628599740000|2021-08-10 12:49:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1628599760000|2021-08-10 12:49:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1628599770000|2021-08-10 12:49:30|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1628599820000|2021-08-10 12:50:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|5
1628599830000|2021-08-10 12:50:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1628599840000|2021-08-10 12:50:40|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.9|2980.9|2
1628599850000|2021-08-10 12:50:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628599860000|2021-08-10 12:51:00|2987.5|2981.5|2986|2980|2987.5|2981.5|2985.8|2979.8|6
1628599870000|2021-08-10 12:51:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1628599880000|2021-08-10 12:51:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1628599890000|2021-08-10 12:51:30|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1628599900000|2021-08-10 12:51:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628599910000|2021-08-10 12:51:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1628599920000|2021-08-10 12:52:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628599930000|2021-08-10 12:52:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628599950000|2021-08-10 12:52:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628599970000|2021-08-10 12:52:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628600040000|2021-08-10 12:54:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1628600070000|2021-08-10 12:54:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628600080000|2021-08-10 12:54:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1628600090000|2021-08-10 12:54:50|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1628600100000|2021-08-10 12:55:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628600120000|2021-08-10 12:55:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1628600150000|2021-08-10 12:55:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1628600160000|2021-08-10 12:56:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628600170000|2021-08-10 12:56:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1628600180000|2021-08-10 12:56:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1628600190000|2021-08-10 12:56:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1628600200000|2021-08-10 12:56:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1628600210000|2021-08-10 12:56:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2986.8|2980.8|8
1628600220000|2021-08-10 12:57:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1628600230000|2021-08-10 12:57:10|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1628600240000|2021-08-10 12:57:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1628600250000|2021-08-10 12:57:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1628600260000|2021-08-10 12:57:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628600270000|2021-08-10 12:57:50|2988.5|2982.5|2988.4|2982.4|2988.5|2982.5|2988.3|2982.3|5
1628600280000|2021-08-10 12:58:00|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1628600310000|2021-08-10 12:58:30|2988.6|2982.6|2988.5|2982.5|2988.6|2982.6|2988.5|2982.5|2
1628600330000|2021-08-10 12:58:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628600340000|2021-08-10 12:59:00|2987.8|2981.8|2985.5|2979.5|2987.8|2981.8|2985.3|2979.3|4
1628600350000|2021-08-10 12:59:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.5|2979.5|7
1628600360000|2021-08-10 12:59:20|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1628600370000|2021-08-10 12:59:30|2986.8|2980.8|2987|2981|2987|2981|2986.4|2980.4|4
1628600380000|2021-08-10 12:59:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1628600400000|2021-08-10 13:00:00|2986.9|2980.9|2984.5|2978.5|2986.9|2980.9|2984.3|2978.3|11
1628600410000|2021-08-10 13:00:10|2984.3|2978.3|2982.5|2976.5|2984.3|2978.3|2980.6|2974.6|20
1628600420000|2021-08-10 13:00:20|2982.8|2976.8|2987|2981|2987|2981|2982.5|2976.5|15
1628600430000|2021-08-10 13:00:30|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|7
1628600440000|2021-08-10 13:00:40|2986|2980|2984.3|2978.3|2986.3|2980.3|2984.3|2978.3|9
1628600450000|2021-08-10 13:00:50|2984|2978|2985.3|2979.3|2985.3|2979.3|2984|2978|6
1628600460000|2021-08-10 13:01:00|2985.5|2979.5|2984.8|2978.8|2986|2980|2984.8|2978.8|7
1628600470000|2021-08-10 13:01:10|2985|2979|2985.3|2979.3|2985.5|2979.5|2985|2979|8
1628600480000|2021-08-10 13:01:20|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|2
1628600490000|2021-08-10 13:01:30|2984.5|2978.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|3
1628600500000|2021-08-10 13:01:40|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|8
1628600510000|2021-08-10 13:01:50|2984.3|2978.3|2984.8|2978.8|2985.3|2979.3|2984.1|2978.1|8
1628600520000|2021-08-10 13:02:00|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984|2978|7
1628600530000|2021-08-10 13:02:10|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.4|2979.4|5
1628600540000|2021-08-10 13:02:20|2986.5|2980.5|2986.1|2980.1|2986.5|2980.5|2985.8|2979.8|7
1628600550000|2021-08-10 13:02:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628600570000|2021-08-10 13:02:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|6
1628600580000|2021-08-10 13:03:00|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|3
1628600590000|2021-08-10 13:03:10|2984.3|2978.3|2985|2979|2985|2979|2983.8|2977.8|6
1628600600000|2021-08-10 13:03:20|2985.3|2979.3|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|5
1628600610000|2021-08-10 13:03:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984|2978|3
1628600620000|2021-08-10 13:03:40|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|6
1628600630000|2021-08-10 13:03:50|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1628600640000|2021-08-10 13:04:00|2984|2978|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|6
1628600650000|2021-08-10 13:04:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1628600660000|2021-08-10 13:04:20|2983.8|2977.8|2983.1|2977.1|2983.8|2977.8|2983.1|2977.1|4
1628600670000|2021-08-10 13:04:30|2983.5|2977.5|2984.5|2978.5|2984.8|2978.8|2983.5|2977.5|6
1628600680000|2021-08-10 13:04:40|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.3|2977.3|8
1628600690000|2021-08-10 13:04:50|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1628600700000|2021-08-10 13:05:00|2983.8|2977.8|2982.8|2976.8|2983.9|2977.9|2982.5|2976.5|9
1628600710000|2021-08-10 13:05:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2982.6|2976.6|6
1628600720000|2021-08-10 13:05:20|2983.3|2977.3|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|10
1628600730000|2021-08-10 13:05:30|2982.5|2976.5|2981.1|2975.1|2982.5|2976.5|2980.8|2974.8|8
1628600740000|2021-08-10 13:05:40|2981.6|2975.6|2982.3|2976.3|2982.5|2976.5|2981.6|2975.6|9
1628600750000|2021-08-10 13:05:50|2982.5|2976.5|2982.3|2976.3|2983|2977|2982|2976|7
1628600760000|2021-08-10 13:06:00|2982|2976|2982|2976|2982.1|2976.1|2982|2976|3
1628600770000|2021-08-10 13:06:10|2981.8|2975.8|2981.8|2975.8|2982.3|2976.3|2981.3|2975.3|8
1628600780000|2021-08-10 13:06:20|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1628600800000|2021-08-10 13:06:40|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|6
1628600810000|2021-08-10 13:06:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1628600820000|2021-08-10 13:07:00|2984|2978|2983.8|2977.8|2984|2978|2983|2977|11
1628600830000|2021-08-10 13:07:10|2984|2978|2985|2979|2985.3|2979.3|2983.8|2977.8|10
1628600840000|2021-08-10 13:07:20|2985.3|2979.3|2985.8|2979.8|2986|2980|2985|2979|12
1628600850000|2021-08-10 13:07:30|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1628600870000|2021-08-10 13:07:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1628600900000|2021-08-10 13:08:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985|2979|5
1628600910000|2021-08-10 13:08:30|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|4
1628600920000|2021-08-10 13:08:40|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.3|2979.3|6
1628600930000|2021-08-10 13:08:50|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.4|2979.4|6
1628600940000|2021-08-10 13:09:00|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1628600950000|2021-08-10 13:09:10|2985|2979|2984.6|2978.6|2985|2979|2984.6|2978.6|3
1628600960000|2021-08-10 13:09:20|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|5
1628600970000|2021-08-10 13:09:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628600980000|2021-08-10 13:09:40|2985.1|2979.1|2986.3|2980.3|2986.3|2980.3|2985.1|2979.1|4
1628600990000|2021-08-10 13:09:50|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1628601000000|2021-08-10 13:10:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|10
1628601010000|2021-08-10 13:10:10|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|3
1628601020000|2021-08-10 13:10:20|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|4
1628601030000|2021-08-10 13:10:30|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.3|2976.3|5
1628601040000|2021-08-10 13:10:40|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|3
1628601050000|2021-08-10 13:10:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1628601060000|2021-08-10 13:11:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1628601070000|2021-08-10 13:11:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1628601080000|2021-08-10 13:11:20|2984|2978|2982.8|2976.8|2984|2978|2982.5|2976.5|8
1628601090000|2021-08-10 13:11:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1628601110000|2021-08-10 13:11:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1628601120000|2021-08-10 13:12:00|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1628601130000|2021-08-10 13:12:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2981.8|2975.8|5
1628601140000|2021-08-10 13:12:20|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1628601150000|2021-08-10 13:12:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982|2976|4
1628601160000|2021-08-10 13:12:40|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|3
1628601170000|2021-08-10 13:12:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628601180000|2021-08-10 13:13:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1628601190000|2021-08-10 13:13:10|2981.1|2975.1|2982|2976|2982|2976|2980.9|2974.9|4
1628601200000|2021-08-10 13:13:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1628601210000|2021-08-10 13:13:30|2981.8|2975.8|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1628601220000|2021-08-10 13:13:40|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2980.3|2974.3|4
1628601230000|2021-08-10 13:13:50|2980.5|2974.5|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|12
1628601240000|2021-08-10 13:14:00|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|2
1628601250000|2021-08-10 13:14:10|2980.9|2974.9|2981.5|2975.5|2981.5|2975.5|2980.9|2974.9|3
1628601270000|2021-08-10 13:14:30|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|5
1628601280000|2021-08-10 13:14:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628601290000|2021-08-10 13:14:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628601310000|2021-08-10 13:15:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628601320000|2021-08-10 13:15:20|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628601330000|2021-08-10 13:15:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628601340000|2021-08-10 13:15:40|2980.8|2974.8|2981.3|2975.3|2981.5|2975.5|2980.8|2974.8|3
1628601350000|2021-08-10 13:15:50|2981|2975|2981.5|2975.5|2981.8|2975.8|2980.8|2974.8|5
1628601360000|2021-08-10 13:16:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628601370000|2021-08-10 13:16:10|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1628601380000|2021-08-10 13:16:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1628601390000|2021-08-10 13:16:30|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1628601400000|2021-08-10 13:16:40|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1628601410000|2021-08-10 13:16:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1628601420000|2021-08-10 13:17:00|2981.3|2975.3|2980.8|2974.8|2981.4|2975.4|2980.8|2974.8|5
1628601430000|2021-08-10 13:17:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628601440000|2021-08-10 13:17:20|2980.3|2974.3|2980.8|2974.8|2981|2975|2980.3|2974.3|5
1628601450000|2021-08-10 13:17:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|4
1628601460000|2021-08-10 13:17:40|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1628601470000|2021-08-10 13:17:50|2979.8|2973.8|2980|2974|2980|2974|2979.5|2973.5|6
1628601480000|2021-08-10 13:18:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|5
1628601490000|2021-08-10 13:18:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1628601500000|2021-08-10 13:18:20|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|5
1628601510000|2021-08-10 13:18:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628601520000|2021-08-10 13:18:40|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1628601530000|2021-08-10 13:18:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628601560000|2021-08-10 13:19:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628601570000|2021-08-10 13:19:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628601590000|2021-08-10 13:19:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1628601600000|2021-08-10 13:20:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1628601610000|2021-08-10 13:20:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1628601620000|2021-08-10 13:20:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628601630000|2021-08-10 13:20:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1628601640000|2021-08-10 13:20:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1628601650000|2021-08-10 13:20:50|2981.3|2975.3|2981|2975|2981.5|2975.5|2981|2975|6
1628601670000|2021-08-10 13:21:10|2980.9|2974.9|2980.5|2974.5|2980.9|2974.9|2980.5|2974.5|5
1628601680000|2021-08-10 13:21:20|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2980|2974|7
1628601700000|2021-08-10 13:21:40|2980.5|2974.5|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|7
1628601710000|2021-08-10 13:21:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628601730000|2021-08-10 13:22:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1628601740000|2021-08-10 13:22:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628601770000|2021-08-10 13:22:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1628601810000|2021-08-10 13:23:30|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.4|2973.4|5
1628601850000|2021-08-10 13:24:10|2980.5|2974.5|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|4
1628601860000|2021-08-10 13:24:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1628601870000|2021-08-10 13:24:30|2980|2974|2980.1|2974.1|2980.1|2974.1|2980|2974|2
1628601890000|2021-08-10 13:24:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|4
1628601900000|2021-08-10 13:25:00|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1628601910000|2021-08-10 13:25:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1628601920000|2021-08-10 13:25:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1628601930000|2021-08-10 13:25:30|2978.8|2972.8|2978.5|2972.5|2979|2973|2978.3|2972.3|7
1628601970000|2021-08-10 13:26:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628601980000|2021-08-10 13:26:20|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1628602010000|2021-08-10 13:26:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628602020000|2021-08-10 13:27:00|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|3
1628602030000|2021-08-10 13:27:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1628602050000|2021-08-10 13:27:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1628602060000|2021-08-10 13:27:40|2978.5|2972.5|2979.5|2973.5|2979.8|2973.8|2978.5|2972.5|6
1628602070000|2021-08-10 13:27:50|2979.3|2973.3|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1628602080000|2021-08-10 13:28:00|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1628602090000|2021-08-10 13:28:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1628602100000|2021-08-10 13:28:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1628602110000|2021-08-10 13:28:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|5
1628602120000|2021-08-10 13:28:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628602140000|2021-08-10 13:29:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|4
1628602150000|2021-08-10 13:29:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1628602160000|2021-08-10 13:29:20|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1628602170000|2021-08-10 13:29:30|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|5
1628602180000|2021-08-10 13:29:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628602190000|2021-08-10 13:29:50|2978.5|2972.5|2978.4|2972.4|2978.5|2972.5|2978.3|2972.3|3
1628602200000|2021-08-10 13:30:00|2977.9|2971.9|2978.5|2972.5|2978.6|2972.6|2977.9|2971.9|5
1628602210000|2021-08-10 13:30:10|2977.9|2971.9|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|3
1628602220000|2021-08-10 13:30:20|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|9
1628602230000|2021-08-10 13:30:30|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1628602240000|2021-08-10 13:30:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1628602260000|2021-08-10 13:31:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1628602270000|2021-08-10 13:31:10|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1628602280000|2021-08-10 13:31:20|2980.3|2974.3|2980.8|2974.8|2982|2976|2980.3|2974.3|10
1628602290000|2021-08-10 13:31:30|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|3
1628602300000|2021-08-10 13:31:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1628602310000|2021-08-10 13:31:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1628602320000|2021-08-10 13:32:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628602340000|2021-08-10 13:32:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1628602350000|2021-08-10 13:32:30|2981.3|2975.3|2980.4|2974.4|2981.3|2975.3|2980.4|2974.4|5
1628602360000|2021-08-10 13:32:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|11
1628602370000|2021-08-10 13:32:50|2980|2974|2979.1|2973.1|2980|2974|2979.1|2973.1|4
1628602380000|2021-08-10 13:33:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1628602390000|2021-08-10 13:33:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1628602400000|2021-08-10 13:33:20|2979.5|2973.5|2979.6|2973.6|2979.8|2973.8|2979.4|2973.4|5
1628602410000|2021-08-10 13:33:30|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979|2973|5
1628602430000|2021-08-10 13:33:50|2979.5|2973.5|2979.4|2973.4|2979.8|2973.8|2979.4|2973.4|6
1628602440000|2021-08-10 13:34:00|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.4|2973.4|8
1628602450000|2021-08-10 13:34:10|2980|2974|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|5
1628602460000|2021-08-10 13:34:20|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1628602470000|2021-08-10 13:34:30|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|2
1628602480000|2021-08-10 13:34:40|2978.6|2972.6|2978.4|2972.4|2978.6|2972.6|2978.4|2972.4|2
1628602500000|2021-08-10 13:35:00|2978.6|2972.6|2979.8|2973.8|2979.8|2973.8|2978.6|2972.6|6
1628602510000|2021-08-10 13:35:10|2980|2974|2981|2975|2981|2975|2979.8|2973.8|7
1628602520000|2021-08-10 13:35:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1628602550000|2021-08-10 13:35:50|2981|2975|2980.3|2974.3|2981|2975|2980|2974|5
1628602560000|2021-08-10 13:36:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.4|2973.4|7
1628602570000|2021-08-10 13:36:10|2980.5|2974.5|2979.4|2973.4|2981.3|2975.3|2979.1|2973.1|11
1628602580000|2021-08-10 13:36:20|2979.5|2973.5|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|6
1628602590000|2021-08-10 13:36:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628602600000|2021-08-10 13:36:40|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1628602610000|2021-08-10 13:36:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1628602620000|2021-08-10 13:37:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|4
1628602630000|2021-08-10 13:37:10|2981|2975|2980.6|2974.6|2981.4|2975.4|2980.5|2974.5|8
1628602650000|2021-08-10 13:37:30|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.4|2974.4|4
1628602660000|2021-08-10 13:37:40|2980.8|2974.8|2980.6|2974.6|2981|2975|2980.6|2974.6|6
1628602670000|2021-08-10 13:37:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1628602680000|2021-08-10 13:38:00|2980.6|2974.6|2980.6|2974.6|2980.8|2974.8|2980.4|2974.4|5
1628602690000|2021-08-10 13:38:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|6
1628602700000|2021-08-10 13:38:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1628602710000|2021-08-10 13:38:30|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|5
1628602720000|2021-08-10 13:38:40|2979.6|2973.6|2979.5|2973.5|2980|2974|2979.3|2973.3|9
1628602730000|2021-08-10 13:38:50|2979.3|2973.3|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|4
1628602740000|2021-08-10 13:39:00|2978.8|2972.8|2979.4|2973.4|2979.4|2973.4|2978.8|2972.8|7
1628602750000|2021-08-10 13:39:10|2979.5|2973.5|2978.9|2972.9|2979.8|2973.8|2978.9|2972.9|8
1628602760000|2021-08-10 13:39:20|2979.1|2973.1|2979|2973|2979.4|2973.4|2979|2973|5
1628602780000|2021-08-10 13:39:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2978.8|2972.8|4
1628602800000|2021-08-10 13:40:00|2979.4|2973.4|2979.1|2973.1|2980|2974|2978.9|2972.9|8
1628602810000|2021-08-10 13:40:10|2978.9|2972.9|2979.8|2973.8|2979.8|2973.8|2978.9|2972.9|5
1628602820000|2021-08-10 13:40:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2979.9|2973.9|8
1628602830000|2021-08-10 13:40:30|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1628602840000|2021-08-10 13:40:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628602850000|2021-08-10 13:40:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1628602860000|2021-08-10 13:41:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1628602870000|2021-08-10 13:41:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1628602890000|2021-08-10 13:41:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628602910000|2021-08-10 13:41:50|2980.1|2974.1|2980|2974|2980.1|2974.1|2980|2974|2
1628602920000|2021-08-10 13:42:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1628602930000|2021-08-10 13:42:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1628602940000|2021-08-10 13:42:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|3
1628602950000|2021-08-10 13:42:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1628602960000|2021-08-10 13:42:40|2981.1|2975.1|2980.1|2974.1|2981.3|2975.3|2980.1|2974.1|7
1628602970000|2021-08-10 13:42:50|2979.8|2973.8|2978.9|2972.9|2979.8|2973.8|2978.8|2972.8|7
1628602980000|2021-08-10 13:43:00|2979.1|2973.1|2979.1|2973.1|2979.5|2973.5|2979.1|2973.1|6
1628602990000|2021-08-10 13:43:10|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|4
1628603000000|2021-08-10 13:43:20|2979.6|2973.6|2980.8|2974.8|2980.8|2974.8|2979.6|2973.6|5
1628603010000|2021-08-10 13:43:30|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1628603020000|2021-08-10 13:43:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628603030000|2021-08-10 13:43:50|2981.6|2975.6|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1628603040000|2021-08-10 13:44:00|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1628603050000|2021-08-10 13:44:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1628603060000|2021-08-10 13:44:20|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2982|2976|5
1628603070000|2021-08-10 13:44:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1628603080000|2021-08-10 13:44:40|2982.3|2976.3|2980.6|2974.6|2982.3|2976.3|2980.5|2974.5|9
1628603090000|2021-08-10 13:44:50|2980.8|2974.8|2980.9|2974.9|2981.3|2975.3|2980.8|2974.8|4
1628603100000|2021-08-10 13:45:00|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.5|2973.5|4
1628603110000|2021-08-10 13:45:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1628603120000|2021-08-10 13:45:20|2979.4|2973.4|2978.6|2972.6|2979.4|2973.4|2978.6|2972.6|2
1628603130000|2021-08-10 13:45:30|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|2
1628603140000|2021-08-10 13:45:40|2979.4|2973.4|2980.4|2974.4|2980.8|2974.8|2979.4|2973.4|3
1628603150000|2021-08-10 13:45:50|2980.1|2974.1|2979.1|2973.1|2980.4|2974.4|2979.1|2973.1|7
1628603160000|2021-08-10 13:46:00|2979.6|2973.6|2979.8|2973.8|2980.3|2974.3|2979.6|2973.6|8
1628603170000|2021-08-10 13:46:10|2979.6|2973.6|2979.9|2973.9|2980.1|2974.1|2979.6|2973.6|4
1628603180000|2021-08-10 13:46:20|2980.1|2974.1|2979.6|2973.6|2980.5|2974.5|2979.6|2973.6|5
1628603190000|2021-08-10 13:46:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|4
1628603200000|2021-08-10 13:46:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628603210000|2021-08-10 13:46:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628603220000|2021-08-10 13:47:00|2979.4|2973.4|2978.6|2972.6|2979.4|2973.4|2978.6|2972.6|5
1628603230000|2021-08-10 13:47:10|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.6|2972.6|7
1628603240000|2021-08-10 13:47:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1628603280000|2021-08-10 13:48:00|2978.9|2972.9|2979.9|2973.9|2979.9|2973.9|2978.9|2972.9|3
1628603290000|2021-08-10 13:48:10|2980.1|2974.1|2979.9|2973.9|2980.3|2974.3|2979.9|2973.9|6
1628603300000|2021-08-10 13:48:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1628603310000|2021-08-10 13:48:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1628603320000|2021-08-10 13:48:40|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1628603330000|2021-08-10 13:48:50|2979.9|2973.9|2981.5|2975.5|2981.5|2975.5|2979.9|2973.9|6
1628603340000|2021-08-10 13:49:00|2981.9|2975.9|2982|2976|2982.5|2976.5|2981.9|2975.9|11
1628603350000|2021-08-10 13:49:10|2981.9|2975.9|2982|2976|2982.5|2976.5|2981.9|2975.9|5
1628603360000|2021-08-10 13:49:20|2981.9|2975.9|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|8
1628603370000|2021-08-10 13:49:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1628603390000|2021-08-10 13:49:50|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1628603400000|2021-08-10 13:50:00|2982.8|2976.8|2981.6|2975.6|2982.8|2976.8|2981.6|2975.6|7
1628603410000|2021-08-10 13:50:10|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.6|2974.6|6
1628603420000|2021-08-10 13:50:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1628603430000|2021-08-10 13:50:30|2980.3|2974.3|2979.1|2973.1|2980.3|2974.3|2978.9|2972.9|9
1628603450000|2021-08-10 13:50:50|2978.9|2972.9|2980.1|2974.1|2980.1|2974.1|2978.9|2972.9|4
1628603460000|2021-08-10 13:51:00|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1628603470000|2021-08-10 13:51:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1628603480000|2021-08-10 13:51:20|2980.1|2974.1|2980.5|2974.5|2980.5|2974.5|2980.1|2974.1|2
1628603490000|2021-08-10 13:51:30|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|2
1628603500000|2021-08-10 13:51:40|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1628603510000|2021-08-10 13:51:50|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|3
1628603520000|2021-08-10 13:52:00|2979.6|2973.6|2980|2974|2980|2974|2979.6|2973.6|3
1628603530000|2021-08-10 13:52:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1628603540000|2021-08-10 13:52:20|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2979.9|2973.9|12
1628603550000|2021-08-10 13:52:30|2981|2975|2982|2976|2982|2976|2981|2975|5
1628603560000|2021-08-10 13:52:40|2982.3|2976.3|2982|2976|2982.5|2976.5|2981.8|2975.8|5
1628603570000|2021-08-10 13:52:50|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|3
1628603580000|2021-08-10 13:53:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1628603590000|2021-08-10 13:53:10|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|4
1628603600000|2021-08-10 13:53:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1628603610000|2021-08-10 13:53:30|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.4|2977.4|2
1628603630000|2021-08-10 13:53:50|2983.4|2977.4|2981.8|2975.8|2983.4|2977.4|2981.8|2975.8|6
1628603640000|2021-08-10 13:54:00|2982|2976|2982.8|2976.8|2983.3|2977.3|2982|2976|5
1628603650000|2021-08-10 13:54:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628603660000|2021-08-10 13:54:20|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1628603670000|2021-08-10 13:54:30|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1628603690000|2021-08-10 13:54:50|2983|2977|2983.4|2977.4|2983.4|2977.4|2983|2977|3
1628603700000|2021-08-10 13:55:00|2983.8|2977.8|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|6
1628603710000|2021-08-10 13:55:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1628603730000|2021-08-10 13:55:30|2984.8|2978.8|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|7
1628603740000|2021-08-10 13:55:40|2985.1|2979.1|2985.3|2979.3|2985.4|2979.4|2984.9|2978.9|8
1628603750000|2021-08-10 13:55:50|2985|2979|2985.3|2979.3|2985.5|2979.5|2985|2979|6
1628603760000|2021-08-10 13:56:00|2985.5|2979.5|2986.5|2980.5|2986.8|2980.8|2985.5|2979.5|9
1628603770000|2021-08-10 13:56:10|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986|2980|6
1628603780000|2021-08-10 13:56:20|2986.3|2980.3|2984.8|2978.8|2986.5|2980.5|2984.8|2978.8|9
1628603790000|2021-08-10 13:56:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1628603800000|2021-08-10 13:56:40|2984.9|2978.9|2984.8|2978.8|2985|2979|2984.5|2978.5|5
1628603810000|2021-08-10 13:56:50|2985|2979|2986|2980|2986|2980|2985|2979|7
1628603820000|2021-08-10 13:57:00|2986.3|2980.3|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|12
1628603830000|2021-08-10 13:57:10|2987|2981|2986.8|2980.8|2987.5|2981.5|2986.5|2980.5|10
1628603840000|2021-08-10 13:57:20|2987|2981|2985.8|2979.8|2987|2981|2985.5|2979.5|7
1628603850000|2021-08-10 13:57:30|2985.6|2979.6|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|6
1628603860000|2021-08-10 13:57:40|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|4
1628603870000|2021-08-10 13:57:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1628603880000|2021-08-10 13:58:00|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1628603890000|2021-08-10 13:58:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985|2979|6
1628603900000|2021-08-10 13:58:20|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|5
1628603910000|2021-08-10 13:58:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1628603920000|2021-08-10 13:58:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628603930000|2021-08-10 13:58:50|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2984.8|2978.8|6
1628603940000|2021-08-10 13:59:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1628603950000|2021-08-10 13:59:10|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|4
1628603960000|2021-08-10 13:59:20|2984.6|2978.6|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|6
1628603970000|2021-08-10 13:59:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1628603980000|2021-08-10 13:59:40|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|4
1628603990000|2021-08-10 13:59:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1628604000000|2021-08-10 14:00:00|2983.5|2977.5|2984.3|2978.3|2985.1|2979.1|2983.5|2977.5|10
1628604010000|2021-08-10 14:00:10|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|6
1628604020000|2021-08-10 14:00:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628604030000|2021-08-10 14:00:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1628604040000|2021-08-10 14:00:40|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|2
1628604050000|2021-08-10 14:00:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1628604060000|2021-08-10 14:01:00|2983.1|2977.1|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|2
1628604070000|2021-08-10 14:01:10|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1628604080000|2021-08-10 14:01:20|2983|2977|2982.1|2976.1|2983|2977|2981.9|2975.9|7
1628604090000|2021-08-10 14:01:30|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1628604100000|2021-08-10 14:01:40|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1628604110000|2021-08-10 14:01:50|2981|2975|2980.9|2974.9|2981.1|2975.1|2980.6|2974.6|6
1628604120000|2021-08-10 14:02:00|2981|2975|2982.9|2976.9|2982.9|2976.9|2980.9|2974.9|9
1628604130000|2021-08-10 14:02:10|2982.6|2976.6|2983.6|2977.6|2983.6|2977.6|2982.4|2976.4|11
1628604140000|2021-08-10 14:02:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|3
1628604150000|2021-08-10 14:02:30|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|4
1628604160000|2021-08-10 14:02:40|2984.5|2978.5|2986.1|2980.1|2986.4|2980.4|2984.5|2978.5|5
1628604170000|2021-08-10 14:02:50|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.6|2979.6|6
1628604180000|2021-08-10 14:03:00|2986.1|2980.1|2986|2980|2986.6|2980.6|2986|2980|4
1628604190000|2021-08-10 14:03:10|2986.4|2980.4|2985.8|2979.8|2986.4|2980.4|2985.8|2979.8|2
1628604200000|2021-08-10 14:03:20|2985.5|2979.5|2984.6|2978.6|2985.5|2979.5|2984.6|2978.6|4
1628604210000|2021-08-10 14:03:30|2984.4|2978.4|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|6
1628604220000|2021-08-10 14:03:40|2984.1|2978.1|2983.4|2977.4|2984.1|2978.1|2983.4|2977.4|4
1628604230000|2021-08-10 14:03:50|2983.6|2977.6|2983.6|2977.6|2983.9|2977.9|2983.4|2977.4|5
1628604240000|2021-08-10 14:04:00|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1628604250000|2021-08-10 14:04:10|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.6|2976.6|5
1628604260000|2021-08-10 14:04:20|2983.1|2977.1|2981.6|2975.6|2983.1|2977.1|2981.6|2975.6|7
1628604270000|2021-08-10 14:04:30|2981.4|2975.4|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|3
1628604280000|2021-08-10 14:04:40|2980.6|2974.6|2980.1|2974.1|2980.9|2974.9|2980.1|2974.1|8
1628604290000|2021-08-10 14:04:50|2980.4|2974.4|2979.6|2973.6|2980.9|2974.9|2979.6|2973.6|6
1628604300000|2021-08-10 14:05:00|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|2
1628604310000|2021-08-10 14:05:10|2979.4|2973.4|2980.1|2974.1|2980.4|2974.4|2979.4|2973.4|4
1628604320000|2021-08-10 14:05:20|2980.4|2974.4|2980.5|2974.5|2980.6|2974.6|2980.4|2974.4|3
1628604330000|2021-08-10 14:05:30|2980.6|2974.6|2981|2975|2981.1|2975.1|2980.6|2974.6|5
1628604340000|2021-08-10 14:05:40|2981.1|2975.1|2979.4|2973.4|2981.1|2975.1|2979.4|2973.4|9
1628604350000|2021-08-10 14:05:50|2979.1|2973.1|2978.9|2972.9|2979.4|2973.4|2978.5|2972.5|16
1628604360000|2021-08-10 14:06:00|2978.4|2972.4|2978.6|2972.6|2978.9|2972.9|2978.4|2972.4|7
1628604370000|2021-08-10 14:06:10|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2978.1|2972.1|5
1628604380000|2021-08-10 14:06:20|2978.4|2972.4|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|6
1628604390000|2021-08-10 14:06:30|2978.6|2972.6|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|5
1628604400000|2021-08-10 14:06:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|3
1628604420000|2021-08-10 14:07:00|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|3
1628604430000|2021-08-10 14:07:10|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1628604450000|2021-08-10 14:07:30|2977.6|2971.6|2977.6|2971.6|2977.9|2971.9|2977.4|2971.4|8
1628604460000|2021-08-10 14:07:40|2977.9|2971.9|2978.4|2972.4|2978.4|2972.4|2977.9|2971.9|3
1628604470000|2021-08-10 14:07:50|2978.3|2972.3|2978.3|2972.3|2978.4|2972.4|2978|2972|6
1628604480000|2021-08-10 14:08:00|2978.4|2972.4|2979.3|2973.3|2979.3|2973.3|2978.4|2972.4|4
1628604490000|2021-08-10 14:08:10|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1628604500000|2021-08-10 14:08:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|4
1628604510000|2021-08-10 14:08:30|2979.8|2973.8|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|7
1628604520000|2021-08-10 14:08:40|2980|2974|2979.9|2973.9|2980|2974|2979.8|2973.8|3
1628604530000|2021-08-10 14:08:50|2980.3|2974.3|2981.3|2975.3|2981.5|2975.5|2980.3|2974.3|5
1628604540000|2021-08-10 14:09:00|2981.5|2975.5|2982|2976|2982|2976|2981.3|2975.3|6
1628604550000|2021-08-10 14:09:10|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1628604560000|2021-08-10 14:09:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|4
1628604570000|2021-08-10 14:09:30|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|4
1628604580000|2021-08-10 14:09:40|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.8|2976.8|3
1628604590000|2021-08-10 14:09:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1628604600000|2021-08-10 14:10:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982|2976|4
1628604630000|2021-08-10 14:10:30|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|3
1628604640000|2021-08-10 14:10:40|2983.5|2977.5|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1628604650000|2021-08-10 14:10:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1628604660000|2021-08-10 14:11:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1628604670000|2021-08-10 14:11:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1628604680000|2021-08-10 14:11:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1628604700000|2021-08-10 14:11:40|2982.8|2976.8|2982.1|2976.1|2982.8|2976.8|2981.9|2975.9|6
1628604710000|2021-08-10 14:11:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|4
1628604720000|2021-08-10 14:12:00|2982|2976|2982.6|2976.6|2982.6|2976.6|2982|2976|4
1628604730000|2021-08-10 14:12:10|2982.5|2976.5|2982|2976|2982.6|2976.6|2982|2976|9
1628604750000|2021-08-10 14:12:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1628604760000|2021-08-10 14:12:40|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|2
1628604770000|2021-08-10 14:12:50|2982.3|2976.3|2981.3|2975.3|2982.5|2976.5|2981.3|2975.3|9
1628604780000|2021-08-10 14:13:00|2981.1|2975.1|2981|2975|2981.1|2975.1|2980.9|2974.9|5
1628604800000|2021-08-10 14:13:20|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1628604810000|2021-08-10 14:13:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1628604820000|2021-08-10 14:13:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1628604840000|2021-08-10 14:14:00|2982.3|2976.3|2984.1|2978.1|2984.1|2978.1|2982.3|2976.3|5
1628604850000|2021-08-10 14:14:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|5
1628604860000|2021-08-10 14:14:20|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|4
1628604870000|2021-08-10 14:14:30|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|6
1628604880000|2021-08-10 14:14:40|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1628604890000|2021-08-10 14:14:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1628604900000|2021-08-10 14:15:00|2983.8|2977.8|2985|2979|2985|2979|2983.8|2977.8|6
1628604910000|2021-08-10 14:15:10|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1628604920000|2021-08-10 14:15:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1628604930000|2021-08-10 14:15:30|2985.1|2979.1|2986|2980|2986|2980|2985.1|2979.1|5
1628604940000|2021-08-10 14:15:40|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|7
1628604950000|2021-08-10 14:15:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|6
1628604960000|2021-08-10 14:16:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1628604970000|2021-08-10 14:16:10|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|3
1628604980000|2021-08-10 14:16:20|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|5
1628604990000|2021-08-10 14:16:30|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|6
1628605000000|2021-08-10 14:16:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.5|2978.5|5
1628605010000|2021-08-10 14:16:50|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1628605020000|2021-08-10 14:17:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1628605030000|2021-08-10 14:17:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2985.5|2979.5|7
1628605040000|2021-08-10 14:17:20|2986|2980|2985.3|2979.3|2986|2980|2985|2979|6
1628605060000|2021-08-10 14:17:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1628605070000|2021-08-10 14:17:50|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1628605080000|2021-08-10 14:18:00|2985.8|2979.8|2986.6|2980.6|2986.6|2980.6|2985.8|2979.8|7
1628605090000|2021-08-10 14:18:10|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986|2980|4
1628605100000|2021-08-10 14:18:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1628605110000|2021-08-10 14:18:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1628605120000|2021-08-10 14:18:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1628605140000|2021-08-10 14:19:00|2987|2981|2988.3|2982.3|2988.5|2982.5|2987|2981|6
1628605150000|2021-08-10 14:19:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1628605190000|2021-08-10 14:19:50|2989|2983|2988.8|2982.8|2989|2983|2988.6|2982.6|5
1628605200000|2021-08-10 14:20:00|2989|2983|2988|2982|2989|2983|2988|2982|4
1628605210000|2021-08-10 14:20:10|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.5|2981.5|4
1628605220000|2021-08-10 14:20:20|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|2
1628605230000|2021-08-10 14:20:30|2988.5|2982.5|2988.8|2982.8|2988.9|2982.9|2988.5|2982.5|5
1628605240000|2021-08-10 14:20:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1628605250000|2021-08-10 14:20:50|2988.9|2982.9|2988|2982|2988.9|2982.9|2988|2982|6
1628605260000|2021-08-10 14:21:00|2988.3|2982.3|2988.8|2982.8|2989|2983|2988.3|2982.3|3
1628605270000|2021-08-10 14:21:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1628605280000|2021-08-10 14:21:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1628605300000|2021-08-10 14:21:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|4
1628605320000|2021-08-10 14:22:00|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|4
1628605330000|2021-08-10 14:22:10|2989.9|2983.9|2989|2983|2989.9|2983.9|2988.8|2982.8|8
1628605340000|2021-08-10 14:22:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1628605350000|2021-08-10 14:22:30|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1628605360000|2021-08-10 14:22:40|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1628605370000|2021-08-10 14:22:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1628605380000|2021-08-10 14:23:00|2989|2983|2989|2983|2989|2983|2988.5|2982.5|6
1628605390000|2021-08-10 14:23:10|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.3|2982.3|4
1628605400000|2021-08-10 14:23:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1628605410000|2021-08-10 14:23:30|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|5
1628605420000|2021-08-10 14:23:40|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.4|2982.4|7
1628605430000|2021-08-10 14:23:50|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|8
1628605440000|2021-08-10 14:24:00|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|3
1628605450000|2021-08-10 14:24:10|2989.4|2983.4|2989.3|2983.3|2989.4|2983.4|2989|2983|3
1628605460000|2021-08-10 14:24:20|2989.5|2983.5|2989.4|2983.4|2989.8|2983.8|2989.3|2983.3|5
1628605470000|2021-08-10 14:24:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|10
1628605490000|2021-08-10 14:24:50|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1628605500000|2021-08-10 14:25:00|2990|2984|2989.8|2983.8|2990.8|2984.8|2989.3|2983.3|8
1628605510000|2021-08-10 14:25:10|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|4
1628605520000|2021-08-10 14:25:20|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|5
1628605530000|2021-08-10 14:25:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628605540000|2021-08-10 14:25:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628605550000|2021-08-10 14:25:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|7
1628605560000|2021-08-10 14:26:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1628605570000|2021-08-10 14:26:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1628605580000|2021-08-10 14:26:20|2990.6|2984.6|2989.3|2983.3|2990.6|2984.6|2989.3|2983.3|5
1628605590000|2021-08-10 14:26:30|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|9
1628605600000|2021-08-10 14:26:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1628605620000|2021-08-10 14:27:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1628605630000|2021-08-10 14:27:10|2990.4|2984.4|2989.3|2983.3|2990.4|2984.4|2989|2983|7
1628605640000|2021-08-10 14:27:20|2989.5|2983.5|2988.5|2982.5|2990|2984|2988.5|2982.5|7
1628605650000|2021-08-10 14:27:30|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|6
1628605660000|2021-08-10 14:27:40|2989.3|2983.3|2989.5|2983.5|2990.1|2984.1|2989.3|2983.3|10
1628605670000|2021-08-10 14:27:50|2989|2983|2989.8|2983.8|2989.9|2983.9|2989|2983|5
1628605680000|2021-08-10 14:28:00|2989.9|2983.9|2990|2984|2990|2984|2989.8|2983.8|7
1628605690000|2021-08-10 14:28:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1628605700000|2021-08-10 14:28:20|2989.8|2983.8|2988.5|2982.5|2989.8|2983.8|2988.3|2982.3|4
1628605720000|2021-08-10 14:28:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|4
1628605730000|2021-08-10 14:28:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|4
1628605740000|2021-08-10 14:29:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1628605750000|2021-08-10 14:29:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1628605760000|2021-08-10 14:29:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1628605770000|2021-08-10 14:29:30|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1628605780000|2021-08-10 14:29:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1628605790000|2021-08-10 14:29:50|2987.5|2981.5|2988.9|2982.9|2988.9|2982.9|2987.5|2981.5|6
1628605800000|2021-08-10 14:30:00|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2988.8|2982.8|6
1628605810000|2021-08-10 14:30:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|5
1628605820000|2021-08-10 14:30:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1628605830000|2021-08-10 14:30:30|2988|2982|2988|2982|2988|2982|2987.5|2981.5|5
1628605840000|2021-08-10 14:30:40|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1628605850000|2021-08-10 14:30:50|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|8
1628605860000|2021-08-10 14:31:00|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|2
1628605870000|2021-08-10 14:31:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|6
1628605880000|2021-08-10 14:31:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|9
1628605890000|2021-08-10 14:31:30|2988.5|2982.5|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|6
1628605900000|2021-08-10 14:31:40|2990|2984|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|6
1628605910000|2021-08-10 14:31:50|2989.9|2983.9|2990|2984|2990.4|2984.4|2989.9|2983.9|4
1628605920000|2021-08-10 14:32:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1628605930000|2021-08-10 14:32:10|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|2
1628605940000|2021-08-10 14:32:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1628605950000|2021-08-10 14:32:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1628605960000|2021-08-10 14:32:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1628605970000|2021-08-10 14:32:50|2990.1|2984.1|2989|2983|2990.1|2984.1|2989|2983|5
1628605980000|2021-08-10 14:33:00|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|5
1628605990000|2021-08-10 14:33:10|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|5
1628606000000|2021-08-10 14:33:20|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|6
1628606010000|2021-08-10 14:33:30|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|5
1628606020000|2021-08-10 14:33:40|2990.3|2984.3|2990.1|2984.1|2990.4|2984.4|2990|2984|5
1628606030000|2021-08-10 14:33:50|2989.8|2983.8|2990.1|2984.1|2990.1|2984.1|2989|2983|11
1628606040000|2021-08-10 14:34:00|2989.9|2983.9|2990|2984|2990.1|2984.1|2989.8|2983.8|6
1628606050000|2021-08-10 14:34:10|2990.3|2984.3|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|3
1628606060000|2021-08-10 14:34:20|2989.9|2983.9|2990|2984|2990|2984|2989|2983|6
1628606070000|2021-08-10 14:34:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1628606080000|2021-08-10 14:34:40|2989.8|2983.8|2989.9|2983.9|2990.3|2984.3|2989.5|2983.5|6
1628606090000|2021-08-10 14:34:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990|2984|3
1628606100000|2021-08-10 14:35:00|2990|2984|2990.6|2984.6|2990.8|2984.8|2990|2984|7
1628606110000|2021-08-10 14:35:10|2990.9|2984.9|2993|2987|2993|2987|2990.9|2984.9|3
1628606120000|2021-08-10 14:35:20|2993.3|2987.3|2992|2986|2993.3|2987.3|2992|2986|8
1628606130000|2021-08-10 14:35:30|2992.3|2986.3|2993|2987|2993.3|2987.3|2992.3|2986.3|8
1628606140000|2021-08-10 14:35:40|2992.8|2986.8|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|3
1628606150000|2021-08-10 14:35:50|2992.9|2986.9|2993.6|2987.6|2993.6|2987.6|2992.9|2986.9|3
1628606160000|2021-08-10 14:36:00|2993.1|2987.1|2993.6|2987.6|2994.6|2988.6|2993|2987|12
1628606170000|2021-08-10 14:36:10|2993.5|2987.5|2993.9|2987.9|2993.9|2987.9|2993.5|2987.5|5
1628606180000|2021-08-10 14:36:20|2993.8|2987.8|2993.6|2987.6|2993.9|2987.9|2993.5|2987.5|5
1628606190000|2021-08-10 14:36:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628606200000|2021-08-10 14:36:40|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|6
1628606210000|2021-08-10 14:36:50|2995|2989|2995.4|2989.4|2995.6|2989.6|2994.8|2988.8|10
1628606220000|2021-08-10 14:37:00|2995.1|2989.1|2995.6|2989.6|2996.1|2990.1|2995.1|2989.1|9
1628606230000|2021-08-10 14:37:10|2995.5|2989.5|2995.1|2989.1|2995.5|2989.5|2994.8|2988.8|17
1628606240000|2021-08-10 14:37:20|2995.5|2989.5|2995.4|2989.4|2995.6|2989.6|2995.3|2989.3|5
1628606250000|2021-08-10 14:37:30|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1628606260000|2021-08-10 14:37:40|2995.3|2989.3|2993.3|2987.3|2995.3|2989.3|2993.3|2987.3|7
1628606270000|2021-08-10 14:37:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628606280000|2021-08-10 14:38:00|2993.3|2987.3|2993.8|2987.8|2994.3|2988.3|2993.3|2987.3|9
1628606290000|2021-08-10 14:38:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1628606300000|2021-08-10 14:38:20|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1628606310000|2021-08-10 14:38:30|2994.8|2988.8|2994.1|2988.1|2994.8|2988.8|2994.1|2988.1|3
1628606320000|2021-08-10 14:38:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1628606330000|2021-08-10 14:38:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1628606340000|2021-08-10 14:39:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.3|2987.3|6
1628606350000|2021-08-10 14:39:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628606360000|2021-08-10 14:39:20|2993.3|2987.3|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|6
1628606370000|2021-08-10 14:39:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|4
1628606380000|2021-08-10 14:39:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1628606390000|2021-08-10 14:39:50|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|6
1628606400000|2021-08-10 14:40:00|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|7
1628606410000|2021-08-10 14:40:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|7
1628606420000|2021-08-10 14:40:20|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|7
1628606430000|2021-08-10 14:40:30|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|7
1628606440000|2021-08-10 14:40:40|2994|2988|2993.5|2987.5|2994|2988|2993.3|2987.3|5
1628606450000|2021-08-10 14:40:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1628606460000|2021-08-10 14:41:00|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|6
1628606470000|2021-08-10 14:41:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|7
1628606480000|2021-08-10 14:41:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1628606490000|2021-08-10 14:41:30|2994.3|2988.3|2994.1|2988.1|2994.3|2988.3|2994|2988|3
1628606500000|2021-08-10 14:41:40|2994|2988|2994|2988|2994.1|2988.1|2994|2988|3
1628606510000|2021-08-10 14:41:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1628606520000|2021-08-10 14:42:00|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|3
1628606530000|2021-08-10 14:42:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1628606540000|2021-08-10 14:42:20|2993.9|2987.9|2991.8|2985.8|2993.9|2987.9|2991.5|2985.5|9
1628606550000|2021-08-10 14:42:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1628606560000|2021-08-10 14:42:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1628606570000|2021-08-10 14:42:50|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|4
1628606580000|2021-08-10 14:43:00|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|6
1628606590000|2021-08-10 14:43:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1628606600000|2021-08-10 14:43:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628606610000|2021-08-10 14:43:30|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|4
1628606620000|2021-08-10 14:43:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1628606630000|2021-08-10 14:43:50|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1628606640000|2021-08-10 14:44:00|2994.3|2988.3|2994.8|2988.8|2994.9|2988.9|2994.3|2988.3|8
1628606650000|2021-08-10 14:44:10|2994.9|2988.9|2995.3|2989.3|2995.5|2989.5|2994.9|2988.9|5
1628606660000|2021-08-10 14:44:20|2995.5|2989.5|2995.9|2989.9|2996.1|2990.1|2995.5|2989.5|7
1628606670000|2021-08-10 14:44:30|2996.3|2990.3|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|7
1628606680000|2021-08-10 14:44:40|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1628606690000|2021-08-10 14:44:50|2996.9|2990.9|2996.8|2990.8|2996.9|2990.9|2996.3|2990.3|9
1628606700000|2021-08-10 14:45:00|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|9
1628606710000|2021-08-10 14:45:10|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|5
1628606720000|2021-08-10 14:45:20|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1628606730000|2021-08-10 14:45:30|2998.1|2992.1|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|5
1628606740000|2021-08-10 14:45:40|2997.4|2991.4|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|5
1628606750000|2021-08-10 14:45:50|2997|2991|2998.3|2992.3|2998.3|2992.3|2997|2991|5
1628606760000|2021-08-10 14:46:00|2997.9|2991.9|2998.9|2992.9|2999.1|2993.1|2997.9|2991.9|8
1628606780000|2021-08-10 14:46:20|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.5|2992.5|4
1628606790000|2021-08-10 14:46:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628606800000|2021-08-10 14:46:40|2998.8|2992.8|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|3
1628606810000|2021-08-10 14:46:50|2997.4|2991.4|2999.5|2993.5|2999.5|2993.5|2997.4|2991.4|8
1628606820000|2021-08-10 14:47:00|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.6|2993.6|4
1628606830000|2021-08-10 14:47:10|2999.5|2993.5|2998.3|2992.3|2999.6|2993.6|2998.3|2992.3|8
1628606840000|2021-08-10 14:47:20|2998.4|2992.4|2998|2992|2999|2993|2998|2992|6
1628606850000|2021-08-10 14:47:30|2997.8|2991.8|2998.5|2992.5|2998.8|2992.8|2997.8|2991.8|6
1628606860000|2021-08-10 14:47:40|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1628606870000|2021-08-10 14:47:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628606880000|2021-08-10 14:48:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1628606890000|2021-08-10 14:48:10|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1628606900000|2021-08-10 14:48:20|2999.4|2993.4|2999.8|2993.8|2999.8|2993.8|2999.4|2993.4|2
1628606910000|2021-08-10 14:48:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628606920000|2021-08-10 14:48:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628606930000|2021-08-10 14:48:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1628606940000|2021-08-10 14:49:00|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.8|2992.8|3
1628606950000|2021-08-10 14:49:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1628606960000|2021-08-10 14:49:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628606970000|2021-08-10 14:49:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628606980000|2021-08-10 14:49:40|2999|2993|2999.1|2993.1|2999.1|2993.1|2999|2993|2
1628606990000|2021-08-10 14:49:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628607000000|2021-08-10 14:50:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1628607010000|2021-08-10 14:50:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628607020000|2021-08-10 14:50:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|4
1628607040000|2021-08-10 14:50:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1628607050000|2021-08-10 14:50:50|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.9|2993.9|2
1628607060000|2021-08-10 14:51:00|2999.8|2993.8|2999.9|2993.9|3000.1|2994.1|2999.8|2993.8|6
1628607070000|2021-08-10 14:51:10|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.5|2992.5|9
1628607080000|2021-08-10 14:51:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628607090000|2021-08-10 14:51:30|2998.8|2992.8|2999|2993|2999.1|2993.1|2998.8|2992.8|4
1628607100000|2021-08-10 14:51:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628607110000|2021-08-10 14:51:50|2999.5|2993.5|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1628607120000|2021-08-10 14:52:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1628607130000|2021-08-10 14:52:10|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|4
1628607140000|2021-08-10 14:52:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1628607150000|2021-08-10 14:52:30|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|3
1628607170000|2021-08-10 14:52:50|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|2
1628607190000|2021-08-10 14:53:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1628607200000|2021-08-10 14:53:20|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|4
1628607210000|2021-08-10 14:53:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1628607220000|2021-08-10 14:53:40|3000|2994|2999|2993|3000|2994|2999|2993|5
1628607230000|2021-08-10 14:53:50|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1628607240000|2021-08-10 14:54:00|2999.4|2993.4|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|7
1628607280000|2021-08-10 14:54:40|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.3|2993.3|3
1628607300000|2021-08-10 14:55:00|3000|2994|3000.6|2994.6|3000.6|2994.6|3000|2994|4
1628607310000|2021-08-10 14:55:10|3000.8|2994.8|3001.6|2995.6|3001.8|2995.8|3000.8|2994.8|5
1628607320000|2021-08-10 14:55:20|3001.9|2995.9|3003.8|2997.8|3003.8|2997.8|3001.9|2995.9|8
1628607330000|2021-08-10 14:55:30|3004|2998|3003.5|2997.5|3004.5|2998.5|3003.4|2997.4|8
1628607340000|2021-08-10 14:55:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628607350000|2021-08-10 14:55:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1628607360000|2021-08-10 14:56:00|3004.5|2998.5|3003.5|2997.5|3004.8|2998.8|3003.4|2997.4|9
1628607370000|2021-08-10 14:56:10|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1628607380000|2021-08-10 14:56:20|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1628607400000|2021-08-10 14:56:40|3004|2998|3004.1|2998.1|3004.1|2998.1|3003.6|2997.6|5
1628607410000|2021-08-10 14:56:50|3004.4|2998.4|3005.6|2999.6|3005.6|2999.6|3004.4|2998.4|4
1628607420000|2021-08-10 14:57:00|3005.1|2999.1|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1628607430000|2021-08-10 14:57:10|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|4
1628607440000|2021-08-10 14:57:20|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3003.6|2997.6|8
1628607450000|2021-08-10 14:57:30|3003.8|2997.8|3002.6|2996.6|3003.8|2997.8|3002.6|2996.6|10
1628607460000|2021-08-10 14:57:40|3002.4|2996.4|3002.8|2996.8|3003|2997|3002.4|2996.4|10
1628607470000|2021-08-10 14:57:50|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.4|2995.4|5
1628607480000|2021-08-10 14:58:00|3001.4|2995.4|3001.4|2995.4|3002.1|2996.1|3001|2995|10
1628607490000|2021-08-10 14:58:10|3001.6|2995.6|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|2
1628607500000|2021-08-10 14:58:20|3001.1|2995.1|3000.3|2994.3|3001.1|2995.1|3000.3|2994.3|10
1628607510000|2021-08-10 14:58:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|6
1628607520000|2021-08-10 14:58:40|3001|2995|3002.3|2996.3|3002.3|2996.3|3001|2995|4
1628607530000|2021-08-10 14:58:50|3002.1|2996.1|3000.8|2994.8|3002.1|2996.1|3000.8|2994.8|4
1628607540000|2021-08-10 14:59:00|3000.5|2994.5|3002.4|2996.4|3002.5|2996.5|3000.5|2994.5|9
1628607550000|2021-08-10 14:59:10|3002.6|2996.6|3002.8|2996.8|3002.9|2996.9|3002.6|2996.6|4
1628607560000|2021-08-10 14:59:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.5|2995.5|4
1628607570000|2021-08-10 14:59:30|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|4
1628607590000|2021-08-10 14:59:50|3002.4|2996.4|3002.3|2996.3|3002.8|2996.8|3002|2996|9
1628607600000|2021-08-10 15:00:00|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|10
1628607610000|2021-08-10 15:00:10|3001.4|2995.4|3002.6|2996.6|3002.9|2996.9|3001.4|2995.4|6
1628607620000|2021-08-10 15:00:20|3002.5|2996.5|3002.6|2996.6|3002.8|2996.8|3001.9|2995.9|5
1628607640000|2021-08-10 15:00:40|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1628607650000|2021-08-10 15:00:50|3003.1|2997.1|3003|2997|3003.1|2997.1|3002.8|2996.8|3
1628607660000|2021-08-10 15:01:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628607670000|2021-08-10 15:01:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628607700000|2021-08-10 15:01:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1628607710000|2021-08-10 15:01:50|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|6
1628607720000|2021-08-10 15:02:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1628607740000|2021-08-10 15:02:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1628607750000|2021-08-10 15:02:30|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1628607770000|2021-08-10 15:02:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628607790000|2021-08-10 15:03:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628607810000|2021-08-10 15:03:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628607820000|2021-08-10 15:03:40|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|4
1628607830000|2021-08-10 15:03:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628607840000|2021-08-10 15:04:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628607850000|2021-08-10 15:04:10|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|5
1628607860000|2021-08-10 15:04:20|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|8
1628607870000|2021-08-10 15:04:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628607880000|2021-08-10 15:04:40|3000.5|2994.5|3000.1|2994.1|3000.5|2994.5|3000.1|2994.1|3
1628607890000|2021-08-10 15:04:50|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1628607900000|2021-08-10 15:05:00|3000.1|2994.1|3001|2995|3001|2995|3000.1|2994.1|4
1628607910000|2021-08-10 15:05:10|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1628607920000|2021-08-10 15:05:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1628607930000|2021-08-10 15:05:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1628607940000|2021-08-10 15:05:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1628607950000|2021-08-10 15:05:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628607960000|2021-08-10 15:06:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1628607970000|2021-08-10 15:06:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628607980000|2021-08-10 15:06:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628607990000|2021-08-10 15:06:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002|2996|4
1628608000000|2021-08-10 15:06:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628608010000|2021-08-10 15:06:50|3002.4|2996.4|3002.3|2996.3|3002.4|2996.4|3001.8|2995.8|8
1628608020000|2021-08-10 15:07:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1628608030000|2021-08-10 15:07:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628608040000|2021-08-10 15:07:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|6
1628608050000|2021-08-10 15:07:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628608060000|2021-08-10 15:07:40|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|6
1628608070000|2021-08-10 15:07:50|3001|2995|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1628608080000|2021-08-10 15:08:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1628608090000|2021-08-10 15:08:10|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1628608100000|2021-08-10 15:08:20|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1628608110000|2021-08-10 15:08:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628608120000|2021-08-10 15:08:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628608150000|2021-08-10 15:09:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628608160000|2021-08-10 15:09:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628608180000|2021-08-10 15:09:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1628608190000|2021-08-10 15:09:50|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|5
1628608200000|2021-08-10 15:10:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628608210000|2021-08-10 15:10:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1628608220000|2021-08-10 15:10:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628608250000|2021-08-10 15:10:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628608260000|2021-08-10 15:11:00|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.4|2993.4|5
1628608270000|2021-08-10 15:11:10|3000|2994|2999.5|2993.5|3000|2994|2999.3|2993.3|5
1628608280000|2021-08-10 15:11:20|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|8
1628608290000|2021-08-10 15:11:30|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1628608320000|2021-08-10 15:12:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1628608350000|2021-08-10 15:12:30|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|8
1628608360000|2021-08-10 15:12:40|3001.8|2995.8|3001.9|2995.9|3001.9|2995.9|3001.5|2995.5|3
1628608370000|2021-08-10 15:12:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628608380000|2021-08-10 15:13:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628608390000|2021-08-10 15:13:10|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|6
1628608400000|2021-08-10 15:13:20|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1628608410000|2021-08-10 15:13:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1628608430000|2021-08-10 15:13:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1628608440000|2021-08-10 15:14:00|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1628608460000|2021-08-10 15:14:20|3002.4|2996.4|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|3
1628608520000|2021-08-10 15:15:20|3002.5|2996.5|3002.6|2996.6|3003|2997|3002.5|2996.5|4
1628608530000|2021-08-10 15:15:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1628608540000|2021-08-10 15:15:40|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1628608550000|2021-08-10 15:15:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1628608560000|2021-08-10 15:16:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628608600000|2021-08-10 15:16:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628608620000|2021-08-10 15:17:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628608630000|2021-08-10 15:17:10|3002.3|2996.3|3002|2996|3002.5|2996.5|3002|2996|4
1628608640000|2021-08-10 15:17:20|3002.3|2996.3|3001.6|2995.6|3002.3|2996.3|3001.6|2995.6|2
1628608650000|2021-08-10 15:17:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628608660000|2021-08-10 15:17:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1628608680000|2021-08-10 15:18:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628608690000|2021-08-10 15:18:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1628608720000|2021-08-10 15:18:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628608730000|2021-08-10 15:18:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1628608750000|2021-08-10 15:19:10|3001.3|2995.3|3002.5|2996.5|3002.8|2996.8|3001.3|2995.3|8
1628608760000|2021-08-10 15:19:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628608770000|2021-08-10 15:19:30|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|2
1628608790000|2021-08-10 15:19:50|3002.6|2996.6|3002|2996|3002.6|2996.6|3002|2996|4
1628608800000|2021-08-10 15:20:00|3002.3|2996.3|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|4
1628608830000|2021-08-10 15:20:30|3002.6|2996.6|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|2
1628608850000|2021-08-10 15:20:50|3002.1|2996.1|3001.5|2995.5|3002.1|2996.1|3001.5|2995.5|2
1628608860000|2021-08-10 15:21:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628608920000|2021-08-10 15:22:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1628608930000|2021-08-10 15:22:10|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|2
1628608960000|2021-08-10 15:22:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1628608970000|2021-08-10 15:22:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628608980000|2021-08-10 15:23:00|3002|2996|3001.9|2995.9|3002|2996|3001.9|2995.9|2
1628608990000|2021-08-10 15:23:10|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1628609000000|2021-08-10 15:23:20|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628609010000|2021-08-10 15:23:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628609060000|2021-08-10 15:24:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628609080000|2021-08-10 15:24:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628609110000|2021-08-10 15:25:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1628609120000|2021-08-10 15:25:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628609130000|2021-08-10 15:25:30|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1628609140000|2021-08-10 15:25:40|3001.5|2995.5|3002.1|2996.1|3002.1|2996.1|3001.5|2995.5|4
1628609160000|2021-08-10 15:26:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628609200000|2021-08-10 15:26:40|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|2
1628609220000|2021-08-10 15:27:00|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1628609230000|2021-08-10 15:27:10|3002.8|2996.8|3003|2997|3003.5|2997.5|3002.8|2996.8|4
1628609260000|2021-08-10 15:27:40|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.3|2996.3|6
1628609270000|2021-08-10 15:27:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628609280000|2021-08-10 15:28:00|3002|2996|3002|2996|3002|2996|3001.8|2995.8|5
1628609290000|2021-08-10 15:28:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628609310000|2021-08-10 15:28:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1628609340000|2021-08-10 15:29:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628609370000|2021-08-10 15:29:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1628609390000|2021-08-10 15:29:50|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1628609400000|2021-08-10 15:30:00|3002.5|2996.5|3003|2997|3003|2997|3002.3|2996.3|5
1628609410000|2021-08-10 15:30:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1628609430000|2021-08-10 15:30:30|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1628609440000|2021-08-10 15:30:40|3003.5|2997.5|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|4
1628609450000|2021-08-10 15:30:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1628609470000|2021-08-10 15:31:10|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628609480000|2021-08-10 15:31:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628609520000|2021-08-10 15:32:00|3002.9|2996.9|3003.3|2997.3|3003.3|2997.3|3002.9|2996.9|2
1628609530000|2021-08-10 15:32:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628609540000|2021-08-10 15:32:20|3003.6|2997.6|3004|2998|3004|2998|3003.6|2997.6|4
1628609560000|2021-08-10 15:32:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628609590000|2021-08-10 15:33:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628609600000|2021-08-10 15:33:20|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1628609630000|2021-08-10 15:33:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628609680000|2021-08-10 15:34:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628609700000|2021-08-10 15:35:00|3003.5|2997.5|3004|2998|3004|2998|3003.3|2997.3|5
1628609710000|2021-08-10 15:35:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|4
1628609790000|2021-08-10 15:36:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1628609800000|2021-08-10 15:36:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1628609840000|2021-08-10 15:37:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628609850000|2021-08-10 15:37:30|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1628609860000|2021-08-10 15:37:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1628609870000|2021-08-10 15:37:50|3005.5|2999.5|3003.5|2997.5|3005.5|2999.5|3003.5|2997.5|5
1628609880000|2021-08-10 15:38:00|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|7
1628609890000|2021-08-10 15:38:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1628609900000|2021-08-10 15:38:20|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|8
1628609910000|2021-08-10 15:38:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1628609930000|2021-08-10 15:38:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628609940000|2021-08-10 15:39:00|3002.3|2996.3|3002.6|2996.6|3002.6|2996.6|3002.3|2996.3|2
1628609950000|2021-08-10 15:39:10|3002.8|2996.8|3002.5|2996.5|3003.3|2997.3|3002.3|2996.3|7
1628609960000|2021-08-10 15:39:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628609970000|2021-08-10 15:39:30|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|5
1628609980000|2021-08-10 15:39:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628610040000|2021-08-10 15:40:40|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1628610060000|2021-08-10 15:41:00|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628610080000|2021-08-10 15:41:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628610120000|2021-08-10 15:42:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1628610140000|2021-08-10 15:42:20|3004.5|2998.5|3004|2998|3004.5|2998.5|3004|2998|2
1628610150000|2021-08-10 15:42:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1628610180000|2021-08-10 15:43:00|3004.3|2998.3|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1628610190000|2021-08-10 15:43:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628610200000|2021-08-10 15:43:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1628610210000|2021-08-10 15:43:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628610220000|2021-08-10 15:43:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1628610240000|2021-08-10 15:44:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628610290000|2021-08-10 15:44:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628610310000|2021-08-10 15:45:10|3005.3|2999.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|5
1628610320000|2021-08-10 15:45:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|5
1628610350000|2021-08-10 15:45:50|3004|2998|3004.4|2998.4|3004.4|2998.4|3004|2998|3
1628610380000|2021-08-10 15:46:20|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1628610390000|2021-08-10 15:46:30|3004.5|2998.5|3004.6|2998.6|3004.6|2998.6|3004.3|2998.3|3
1628610400000|2021-08-10 15:46:40|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|2
1628610520000|2021-08-10 15:48:40|3004.4|2998.4|3005.8|2999.8|3006.3|3000.3|3004.4|2998.4|4
1628610540000|2021-08-10 15:49:00|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1628610560000|2021-08-10 15:49:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628610580000|2021-08-10 15:49:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1628610590000|2021-08-10 15:49:50|3006.4|3000.4|3006.3|3000.3|3006.6|3000.6|3006|3000|4
1628610600000|2021-08-10 15:50:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1628610610000|2021-08-10 15:50:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628610620000|2021-08-10 15:50:20|3006.6|3000.6|3006.3|3000.3|3006.6|3000.6|3006.3|3000.3|2
1628610640000|2021-08-10 15:50:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628610660000|2021-08-10 15:51:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628610700000|2021-08-10 15:51:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628610710000|2021-08-10 15:51:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1628610730000|2021-08-10 15:52:10|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1628610740000|2021-08-10 15:52:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1628610750000|2021-08-10 15:52:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1628610760000|2021-08-10 15:52:40|3006.3|3000.3|3007.3|3001.3|3007.5|3001.5|3006.3|3000.3|3
1628610770000|2021-08-10 15:52:50|3007.5|3001.5|3008.1|3002.1|3008.1|3002.1|3007.5|3001.5|3
1628610790000|2021-08-10 15:53:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628610800000|2021-08-10 15:53:20|3008.5|3002.5|3009.1|3003.1|3009.3|3003.3|3008.5|3002.5|3
1628610810000|2021-08-10 15:53:30|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.3|3003.3|3
1628610820000|2021-08-10 15:53:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1628610830000|2021-08-10 15:53:50|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|3
1628610870000|2021-08-10 15:54:30|3008.1|3002.1|3007.1|3001.1|3008.1|3002.1|3007|3001|5
1628610880000|2021-08-10 15:54:40|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3007.1|3001.1|2
1628610900000|2021-08-10 15:55:00|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007.3|3001.3|2
1628610910000|2021-08-10 15:55:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1628610930000|2021-08-10 15:55:30|3007|3001|3008.8|3002.8|3008.8|3002.8|3007|3001|5
1628610950000|2021-08-10 15:55:50|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1628610960000|2021-08-10 15:56:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1628610970000|2021-08-10 15:56:10|3010.1|3004.1|3010|3004|3010.4|3004.4|3010|3004|4
1628610980000|2021-08-10 15:56:20|3010.1|3004.1|3010.1|3004.1|3010.4|3004.4|3010.1|3004.1|3
1628611050000|2021-08-10 15:57:30|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1628611110000|2021-08-10 15:58:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1628611120000|2021-08-10 15:58:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1628611170000|2021-08-10 15:59:30|3008.9|3002.9|3008.5|3002.5|3008.9|3002.9|3008.5|3002.5|3
1628611180000|2021-08-10 15:59:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1628611190000|2021-08-10 15:59:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|5
1628611200000|2021-08-10 16:00:00|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1628611210000|2021-08-10 16:00:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628611220000|2021-08-10 16:00:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1628611250000|2021-08-10 16:00:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628611260000|2021-08-10 16:01:00|3008.5|3002.5|3006.3|3000.3|3008.5|3002.5|3006.3|3000.3|2
1628611270000|2021-08-10 16:01:10|3005.8|2999.8|3004.9|2998.9|3006|3000|3004.5|2998.5|7
1628611290000|2021-08-10 16:01:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1628611350000|2021-08-10 16:02:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628611360000|2021-08-10 16:02:40|3004|2998|3003.9|2997.9|3004|2998|3003.9|2997.9|2
1628611510000|2021-08-10 16:05:10|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628611560000|2021-08-10 16:06:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628611610000|2021-08-10 16:06:50|3004.1|2998.1|3004.8|2998.8|3004.8|2998.8|3004.1|2998.1|2
1628611620000|2021-08-10 16:07:00|3005.3|2999.3|3006|3000|3006|3000|3005|2999|7
1628611680000|2021-08-10 16:08:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628611690000|2021-08-10 16:08:10|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1628611740000|2021-08-10 16:09:00|3005.4|2999.4|3005.3|2999.3|3005.4|2999.4|3005.3|2999.3|2
1628611750000|2021-08-10 16:09:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628611840000|2021-08-10 16:10:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628611970000|2021-08-10 16:12:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628612140000|2021-08-10 16:15:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1628612620000|2021-08-10 16:23:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628612830000|2021-08-10 16:27:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628612840000|2021-08-10 16:27:20|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1628612870000|2021-08-10 16:27:50|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1628613000000|2021-08-10 16:30:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628613230000|2021-08-10 16:33:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1628613280000|2021-08-10 16:34:40|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1628613370000|2021-08-10 16:36:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1628613410000|2021-08-10 16:36:50|3005.8|2999.8|3005.4|2999.4|3005.8|2999.8|3005.4|2999.4|2
1628613430000|2021-08-10 16:37:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1628613440000|2021-08-10 16:37:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1628613450000|2021-08-10 16:37:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628613510000|2021-08-10 16:38:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1628613520000|2021-08-10 16:38:40|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628613530000|2021-08-10 16:38:50|3003.3|2997.3|3002.4|2996.4|3003.3|2997.3|3002.4|2996.4|3
1628613540000|2021-08-10 16:39:00|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1628613560000|2021-08-10 16:39:20|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|4
1628613570000|2021-08-10 16:39:30|3002.9|2996.9|3002.4|2996.4|3002.9|2996.9|3002.4|2996.4|2
1628613600000|2021-08-10 16:40:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628613670000|2021-08-10 16:41:10|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1628613690000|2021-08-10 16:41:30|3002.6|2996.6|3002.8|2996.8|3002.8|2996.8|3002.6|2996.6|2
1628613780000|2021-08-10 16:43:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628613840000|2021-08-10 16:44:00|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1628613890000|2021-08-10 16:44:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628614140000|2021-08-10 16:49:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628614160000|2021-08-10 16:49:20|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1628614190000|2021-08-10 16:49:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628614460000|2021-08-10 16:54:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1628614520000|2021-08-10 16:55:20|3002.6|2996.6|3001.6|2995.6|3002.6|2996.6|3001.6|2995.6|2
1628614550000|2021-08-10 16:55:50|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1628614570000|2021-08-10 16:56:10|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628614580000|2021-08-10 16:56:20|3002.4|2996.4|3001.9|2995.9|3002.4|2996.4|3001.9|2995.9|3
1628614650000|2021-08-10 16:57:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628614670000|2021-08-10 16:57:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628614740000|2021-08-10 16:59:00|3001.6|2995.6|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|3
1628614760000|2021-08-10 16:59:20|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1628640120000|2021-08-11 00:02:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1628640260000|2021-08-11 00:04:20|2998.9|2992.9|2997.5|2991.5|2998.9|2992.9|2997.5|2991.5|2
1628640280000|2021-08-11 00:04:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628640510000|2021-08-11 00:08:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628641220000|2021-08-11 00:20:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1628641320000|2021-08-11 00:22:00|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1628641570000|2021-08-11 00:26:10|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1628641620000|2021-08-11 00:27:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628641670000|2021-08-11 00:27:50|2996.9|2990.9|2998|2992|2998|2992|2996.9|2990.9|3
1628641840000|2021-08-11 00:30:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628642470000|2021-08-11 00:41:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1628642520000|2021-08-11 00:42:00|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1628643240000|2021-08-11 00:54:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1628643290000|2021-08-11 00:54:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1628643600000|2021-08-11 01:00:00|2998.9|2992.9|2999.5|2993.5|3000.3|2994.3|2998.9|2992.9|7
1628643610000|2021-08-11 01:00:10|2999.3|2993.3|2997.6|2991.6|2999.3|2993.3|2997.6|2991.6|3
1628643620000|2021-08-11 01:00:20|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.1|2991.1|3
1628643650000|2021-08-11 01:00:50|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1628643660000|2021-08-11 01:01:00|2996.8|2990.8|2996.1|2990.1|2996.8|2990.8|2996.1|2990.1|4
1628643690000|2021-08-11 01:01:30|2995.5|2989.5|2996.3|2990.3|2996.5|2990.5|2995.5|2989.5|5
1628643700000|2021-08-11 01:01:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1628643710000|2021-08-11 01:01:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|6
1628643720000|2021-08-11 01:02:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1628643730000|2021-08-11 01:02:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628643770000|2021-08-11 01:02:50|2996.4|2990.4|2997.1|2991.1|2997.1|2991.1|2996.4|2990.4|2
1628643800000|2021-08-11 01:03:20|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1628643810000|2021-08-11 01:03:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1628643830000|2021-08-11 01:03:50|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1628643840000|2021-08-11 01:04:00|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|5
1628643860000|2021-08-11 01:04:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628643870000|2021-08-11 01:04:30|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1628643910000|2021-08-11 01:05:10|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628643920000|2021-08-11 01:05:20|2999.1|2993.1|2999.6|2993.6|2999.9|2993.9|2999.1|2993.1|3
1628643940000|2021-08-11 01:05:40|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|3
1628643960000|2021-08-11 01:06:00|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|3
1628643970000|2021-08-11 01:06:10|2999|2993|2996.9|2990.9|2999|2993|2996.9|2990.9|3
1628643980000|2021-08-11 01:06:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1628643990000|2021-08-11 01:06:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|3
1628644010000|2021-08-11 01:06:50|2996.1|2990.1|2996.1|2990.1|2996.3|2990.3|2996.1|2990.1|7
1628644020000|2021-08-11 01:07:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|4
1628644030000|2021-08-11 01:07:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628644040000|2021-08-11 01:07:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1628644050000|2021-08-11 01:07:30|2996|2990|2996|2990|2996.3|2990.3|2996|2990|5
1628644060000|2021-08-11 01:07:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628644070000|2021-08-11 01:07:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628644080000|2021-08-11 01:08:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628644100000|2021-08-11 01:08:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628644140000|2021-08-11 01:09:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1628644150000|2021-08-11 01:09:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628644160000|2021-08-11 01:09:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1628644310000|2021-08-11 01:11:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628644320000|2021-08-11 01:12:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628644330000|2021-08-11 01:12:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628644350000|2021-08-11 01:12:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1628644360000|2021-08-11 01:12:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628644420000|2021-08-11 01:13:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1628644440000|2021-08-11 01:14:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628644470000|2021-08-11 01:14:30|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1628644530000|2021-08-11 01:15:30|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996|2990|5
1628644570000|2021-08-11 01:16:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628644590000|2021-08-11 01:16:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1628644650000|2021-08-11 01:17:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628644660000|2021-08-11 01:17:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628644780000|2021-08-11 01:19:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|3
1628644790000|2021-08-11 01:19:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1628644820000|2021-08-11 01:20:20|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|2
1628644830000|2021-08-11 01:20:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628644880000|2021-08-11 01:21:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1628644890000|2021-08-11 01:21:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628644920000|2021-08-11 01:22:00|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|5
1628644940000|2021-08-11 01:22:20|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1628644950000|2021-08-11 01:22:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1628644960000|2021-08-11 01:22:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628644970000|2021-08-11 01:22:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628644990000|2021-08-11 01:23:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628645050000|2021-08-11 01:24:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1628645090000|2021-08-11 01:24:50|2995.8|2989.8|2993.3|2987.3|2995.8|2989.8|2993.3|2987.3|8
1628645140000|2021-08-11 01:25:40|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|5
1628645150000|2021-08-11 01:25:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1628645160000|2021-08-11 01:26:00|2993.8|2987.8|2993.4|2987.4|2993.8|2987.8|2993.4|2987.4|2
1628645210000|2021-08-11 01:26:50|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1628645260000|2021-08-11 01:27:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628645280000|2021-08-11 01:28:00|2994.8|2988.8|2995.5|2989.5|2996|2990|2994.8|2988.8|15
1628645290000|2021-08-11 01:28:10|2995|2989|2995.8|2989.8|2996.5|2990.5|2995|2989|17
1628645340000|2021-08-11 01:29:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.3|2988.3|5
1628645350000|2021-08-11 01:29:10|2995.4|2989.4|2995|2989|2995.4|2989.4|2995|2989|20
1628645360000|2021-08-11 01:29:20|2995.4|2989.4|2994.3|2988.3|2995.4|2989.4|2994.3|2988.3|4
1628645370000|2021-08-11 01:29:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1628645400000|2021-08-11 01:30:00|2994.3|2988.3|2995|2989|2995.6|2989.6|2994.3|2988.3|5
1628645410000|2021-08-11 01:30:10|2995.5|2989.5|2995|2989|2996|2990|2995|2989|5
1628645420000|2021-08-11 01:30:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628645440000|2021-08-11 01:30:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628645450000|2021-08-11 01:30:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1628645520000|2021-08-11 01:32:00|2995.5|2989.5|2995.8|2989.8|2996.8|2990.8|2995.5|2989.5|4
1628645560000|2021-08-11 01:32:40|2996.1|2990.1|2996|2990|2996.1|2990.1|2996|2990|2
1628645570000|2021-08-11 01:32:50|2996.4|2990.4|2997|2991|2997.3|2991.3|2996.4|2990.4|3
1628645630000|2021-08-11 01:33:50|2996.5|2990.5|2997|2991|2997.3|2991.3|2996.5|2990.5|4
1628645640000|2021-08-11 01:34:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628645650000|2021-08-11 01:34:10|2997|2991|2998|2992|2998|2992|2997|2991|6
1628645670000|2021-08-11 01:34:30|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|4
1628645680000|2021-08-11 01:34:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628645700000|2021-08-11 01:35:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1628645710000|2021-08-11 01:35:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628645720000|2021-08-11 01:35:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|3
1628645730000|2021-08-11 01:35:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628645760000|2021-08-11 01:36:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628645770000|2021-08-11 01:36:10|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.8|2992.8|2
1628645780000|2021-08-11 01:36:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628645790000|2021-08-11 01:36:30|2998.1|2992.1|2998|2992|2998.1|2992.1|2998|2992|2
1628645840000|2021-08-11 01:37:20|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1628645850000|2021-08-11 01:37:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628645870000|2021-08-11 01:37:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1628645880000|2021-08-11 01:38:00|2998.4|2992.4|2998|2992|2998.4|2992.4|2998|2992|2
1628645970000|2021-08-11 01:39:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1628646000000|2021-08-11 01:40:00|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|2
1628646010000|2021-08-11 01:40:10|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1628646030000|2021-08-11 01:40:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|3
1628646070000|2021-08-11 01:41:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628646080000|2021-08-11 01:41:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1628646100000|2021-08-11 01:41:40|3000|2994|2999.8|2993.8|3000|2994|2999.3|2993.3|6
1628646140000|2021-08-11 01:42:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628646150000|2021-08-11 01:42:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628646160000|2021-08-11 01:42:40|2998.5|2992.5|2998.6|2992.6|2998.9|2992.9|2998.5|2992.5|8
1628646210000|2021-08-11 01:43:30|2999.1|2993.1|2999.1|2993.1|2999.4|2993.4|2998.5|2992.5|14
1628646220000|2021-08-11 01:43:40|2998.8|2992.8|2998.8|2992.8|2999.1|2993.1|2998.8|2992.8|7
1628646260000|2021-08-11 01:44:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|7
1628646280000|2021-08-11 01:44:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1628646300000|2021-08-11 01:45:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|7
1628646310000|2021-08-11 01:45:10|2997.3|2991.3|2997.8|2991.8|2998.1|2992.1|2997.3|2991.3|5
1628646320000|2021-08-11 01:45:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628646340000|2021-08-11 01:45:40|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628646350000|2021-08-11 01:45:50|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|9
1628646370000|2021-08-11 01:46:10|2998.1|2992.1|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1628646380000|2021-08-11 01:46:20|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|5
1628646400000|2021-08-11 01:46:40|2999|2993|2999.3|2993.3|2999.8|2993.8|2999|2993|5
1628646410000|2021-08-11 01:46:50|2999.6|2993.6|2999.9|2993.9|3000|2994|2999.3|2993.3|24
1628646420000|2021-08-11 01:47:00|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|9
1628646430000|2021-08-11 01:47:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628646440000|2021-08-11 01:47:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628646450000|2021-08-11 01:47:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1628646460000|2021-08-11 01:47:40|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|2
1628646480000|2021-08-11 01:48:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1628646490000|2021-08-11 01:48:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628646500000|2021-08-11 01:48:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628646550000|2021-08-11 01:49:10|2997.8|2991.8|2997.5|2991.5|2998|2992|2997.5|2991.5|6
1628646570000|2021-08-11 01:49:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1628646580000|2021-08-11 01:49:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628646590000|2021-08-11 01:49:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628646600000|2021-08-11 01:50:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1628646610000|2021-08-11 01:50:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628646650000|2021-08-11 01:50:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628646660000|2021-08-11 01:51:00|2997.5|2991.5|2998.3|2992.3|2998.6|2992.6|2997.5|2991.5|5
1628646670000|2021-08-11 01:51:10|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1628646680000|2021-08-11 01:51:20|2997.8|2991.8|2997.5|2991.5|2998|2992|2997.5|2991.5|12
1628646690000|2021-08-11 01:51:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|6
1628646700000|2021-08-11 01:51:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1628646740000|2021-08-11 01:52:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628646750000|2021-08-11 01:52:30|2998|2992|2998.8|2992.8|2999.5|2993.5|2998|2992|8
1628646760000|2021-08-11 01:52:40|2999.1|2993.1|2999.3|2993.3|2999.4|2993.4|2998.8|2992.8|7
1628646780000|2021-08-11 01:53:00|2999.6|2993.6|3000|2994|3000|2994|2999.3|2993.3|6
1628646840000|2021-08-11 01:54:00|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|3
1628646850000|2021-08-11 01:54:10|3000.3|2994.3|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|3
1628646880000|2021-08-11 01:54:40|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|2
1628646890000|2021-08-11 01:54:50|3000.6|2994.6|3000.8|2994.8|3001|2995|3000.6|2994.6|3
1628646900000|2021-08-11 01:55:00|3000.3|2994.3|3000.5|2994.5|3000.9|2994.9|3000.3|2994.3|6
1628646920000|2021-08-11 01:55:20|3000.3|2994.3|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|3
1628646930000|2021-08-11 01:55:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628646960000|2021-08-11 01:56:00|3000.9|2994.9|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1628646970000|2021-08-11 01:56:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628646990000|2021-08-11 01:56:30|3000.6|2994.6|3000.3|2994.3|3001|2995|3000.3|2994.3|4
1628647010000|2021-08-11 01:56:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1628647020000|2021-08-11 01:57:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|4
1628647030000|2021-08-11 01:57:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1628647050000|2021-08-11 01:57:30|3001.3|2995.3|3001.5|2995.5|3001.6|2995.6|3001|2995|9
1628647060000|2021-08-11 01:57:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628647070000|2021-08-11 01:57:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628647080000|2021-08-11 01:58:00|3002.1|2996.1|3002|2996|3002.4|2996.4|3002|2996|3
1628647130000|2021-08-11 01:58:50|3001.9|2995.9|3001|2995|3001.9|2995.9|3001|2995|4
1628647140000|2021-08-11 01:59:00|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001|2995|9
1628647150000|2021-08-11 01:59:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1628647190000|2021-08-11 01:59:50|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1628647200000|2021-08-11 02:00:00|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|14
1628647210000|2021-08-11 02:00:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002|2996|5
1628647220000|2021-08-11 02:00:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628647250000|2021-08-11 02:00:50|3002.6|2996.6|3002|2996|3002.8|2996.8|3002|2996|6
1628647260000|2021-08-11 02:01:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002|2996|6
1628647270000|2021-08-11 02:01:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1628647280000|2021-08-11 02:01:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1628647300000|2021-08-11 02:01:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628647310000|2021-08-11 02:01:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628647360000|2021-08-11 02:02:40|3002.4|2996.4|3002|2996|3002.4|2996.4|3002|2996|8
1628647370000|2021-08-11 02:02:50|3001.8|2995.8|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|3
1628647380000|2021-08-11 02:03:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1628647390000|2021-08-11 02:03:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1628647400000|2021-08-11 02:03:20|3000|2994|3000.1|2994.1|3000.5|2994.5|3000|2994|6
1628647410000|2021-08-11 02:03:30|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000|2994|14
1628647420000|2021-08-11 02:03:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628647430000|2021-08-11 02:03:50|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1628647440000|2021-08-11 02:04:00|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1628647480000|2021-08-11 02:04:40|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1628647490000|2021-08-11 02:04:50|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|5
1628647500000|2021-08-11 02:05:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628647530000|2021-08-11 02:05:30|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|2
1628647540000|2021-08-11 02:05:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1628647550000|2021-08-11 02:05:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628647560000|2021-08-11 02:06:00|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1628647570000|2021-08-11 02:06:10|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1628647580000|2021-08-11 02:06:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628647590000|2021-08-11 02:06:30|3001|2995|3000|2994|3001|2995|3000|2994|3
1628647600000|2021-08-11 02:06:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628647620000|2021-08-11 02:07:00|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1628647630000|2021-08-11 02:07:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628647700000|2021-08-11 02:08:20|3000.5|2994.5|3000|2994|3000.5|2994.5|2999.8|2993.8|4
1628647710000|2021-08-11 02:08:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|6
1628647720000|2021-08-11 02:08:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1628647750000|2021-08-11 02:09:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628647760000|2021-08-11 02:09:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1628647770000|2021-08-11 02:09:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628647810000|2021-08-11 02:10:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1628647830000|2021-08-11 02:10:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628647980000|2021-08-11 02:13:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628648040000|2021-08-11 02:14:00|2999.1|2993.1|2997.8|2991.8|2999.1|2993.1|2997.8|2991.8|3
1628648060000|2021-08-11 02:14:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628648070000|2021-08-11 02:14:30|2997.9|2991.9|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|2
1628648090000|2021-08-11 02:14:50|2998.1|2992.1|2996|2990|2998.1|2992.1|2995.8|2989.8|6
1628648100000|2021-08-11 02:15:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628649000000|2021-08-11 02:30:00|2995.9|2989.9|2997.8|2991.8|2998|2992|2995.9|2989.9|6
1628649010000|2021-08-11 02:30:10|2997.5|2991.5|2997.5|2991.5|2998.1|2992.1|2996.8|2990.8|6
1628649020000|2021-08-11 02:30:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628649030000|2021-08-11 02:30:30|2997.5|2991.5|2997.6|2991.6|2997.8|2991.8|2997.3|2991.3|5
1628649040000|2021-08-11 02:30:40|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2997.6|2991.6|4
1628649060000|2021-08-11 02:31:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1628649070000|2021-08-11 02:31:10|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1628649080000|2021-08-11 02:31:20|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1628649100000|2021-08-11 02:31:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1628649120000|2021-08-11 02:32:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628649180000|2021-08-11 02:33:00|2997|2991|2996.9|2990.9|2997|2991|2996.9|2990.9|2
1628649220000|2021-08-11 02:33:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628649240000|2021-08-11 02:34:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1628649280000|2021-08-11 02:34:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628649300000|2021-08-11 02:35:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628649320000|2021-08-11 02:35:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628649330000|2021-08-11 02:35:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628649340000|2021-08-11 02:35:40|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1628649360000|2021-08-11 02:36:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1628649370000|2021-08-11 02:36:10|2998.3|2992.3|2998.6|2992.6|2998.6|2992.6|2998.3|2992.3|2
1628649380000|2021-08-11 02:36:20|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|3
1628649390000|2021-08-11 02:36:30|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2997.8|2991.8|5
1628649400000|2021-08-11 02:36:40|2998.6|2992.6|2998.8|2992.8|2999.3|2993.3|2998.6|2992.6|12
1628649410000|2021-08-11 02:36:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1628649420000|2021-08-11 02:37:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1628649430000|2021-08-11 02:37:10|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.5|2992.5|8
1628649470000|2021-08-11 02:37:50|2999|2993|2999.4|2993.4|2999.8|2993.8|2999|2993|8
1628649490000|2021-08-11 02:38:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628649500000|2021-08-11 02:38:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628649510000|2021-08-11 02:38:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628649560000|2021-08-11 02:39:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1628649570000|2021-08-11 02:39:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1628649600000|2021-08-11 02:40:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628649610000|2021-08-11 02:40:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1628649660000|2021-08-11 02:41:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1628649680000|2021-08-11 02:41:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1628649690000|2021-08-11 02:41:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1628649710000|2021-08-11 02:41:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1628649730000|2021-08-11 02:42:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628649740000|2021-08-11 02:42:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628649790000|2021-08-11 02:43:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628649800000|2021-08-11 02:43:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628649840000|2021-08-11 02:44:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1628649870000|2021-08-11 02:44:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1628649880000|2021-08-11 02:44:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1628649890000|2021-08-11 02:44:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|4
1628649900000|2021-08-11 02:45:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997|2991|5
1628649910000|2021-08-11 02:45:10|2997.5|2991.5|2997.4|2991.4|2997.8|2991.8|2997.4|2991.4|5
1628649920000|2021-08-11 02:45:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628649930000|2021-08-11 02:45:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1628649970000|2021-08-11 02:46:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1628649980000|2021-08-11 02:46:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|4
1628649990000|2021-08-11 02:46:30|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1628650020000|2021-08-11 02:47:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1628650070000|2021-08-11 02:47:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628650080000|2021-08-11 02:48:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628650100000|2021-08-11 02:48:20|2997.9|2991.9|2998.5|2992.5|2998.5|2992.5|2997.9|2991.9|2
1628650120000|2021-08-11 02:48:40|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1628650150000|2021-08-11 02:49:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1628650220000|2021-08-11 02:50:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1628650230000|2021-08-11 02:50:30|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1628650260000|2021-08-11 02:51:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1628650310000|2021-08-11 02:51:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628650340000|2021-08-11 02:52:20|2997.4|2991.4|2996.5|2990.5|2997.4|2991.4|2996.5|2990.5|2
1628650380000|2021-08-11 02:53:00|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|4
1628650420000|2021-08-11 02:53:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1628650430000|2021-08-11 02:53:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628650450000|2021-08-11 02:54:10|2998|2992|2998.5|2992.5|2999|2993|2998|2992|7
1628650500000|2021-08-11 02:55:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628650510000|2021-08-11 02:55:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628650570000|2021-08-11 02:56:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628650580000|2021-08-11 02:56:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628650600000|2021-08-11 02:56:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1628650610000|2021-08-11 02:56:50|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1628650620000|2021-08-11 02:57:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1628650630000|2021-08-11 02:57:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628650640000|2021-08-11 02:57:20|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1628650670000|2021-08-11 02:57:50|3000.4|2994.4|3001|2995|3001|2995|3000.4|2994.4|4
1628650680000|2021-08-11 02:58:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628650750000|2021-08-11 02:59:10|3000.5|2994.5|2999.6|2993.6|3000.5|2994.5|2999.6|2993.6|3
1628650790000|2021-08-11 02:59:50|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|2
1628650810000|2021-08-11 03:00:10|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|3
1628650960000|2021-08-11 03:02:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628651100000|2021-08-11 03:05:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1628651160000|2021-08-11 03:06:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628651170000|2021-08-11 03:06:10|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1628651230000|2021-08-11 03:07:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628651320000|2021-08-11 03:08:40|3001|2995|2999.5|2993.5|3001|2995|2999.3|2993.3|6
1628651330000|2021-08-11 03:08:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628651470000|2021-08-11 03:11:10|2999.1|2993.1|2997.8|2991.8|2999.1|2993.1|2997.8|2991.8|2
1628651480000|2021-08-11 03:11:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1628651530000|2021-08-11 03:12:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628651550000|2021-08-11 03:12:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1628651560000|2021-08-11 03:12:40|2997.8|2991.8|2997|2991|2997.8|2991.8|2996.8|2990.8|5
1628651570000|2021-08-11 03:12:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1628651580000|2021-08-11 03:13:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1628651600000|2021-08-11 03:13:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628651620000|2021-08-11 03:13:40|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1628651630000|2021-08-11 03:13:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998|2992|4
1628651650000|2021-08-11 03:14:10|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1628651660000|2021-08-11 03:14:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628651670000|2021-08-11 03:14:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628651680000|2021-08-11 03:14:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628651690000|2021-08-11 03:14:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1628651700000|2021-08-11 03:15:00|3000.3|2994.3|3000|2994|3000.8|2994.8|2999.8|2993.8|9
1628651710000|2021-08-11 03:15:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1628651720000|2021-08-11 03:15:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628651770000|2021-08-11 03:16:10|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1628651810000|2021-08-11 03:16:50|2998.5|2992.5|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|2
1628651820000|2021-08-11 03:17:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628651890000|2021-08-11 03:18:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1628651940000|2021-08-11 03:19:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628651950000|2021-08-11 03:19:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628651960000|2021-08-11 03:19:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1628651970000|2021-08-11 03:19:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628651990000|2021-08-11 03:19:50|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628652010000|2021-08-11 03:20:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628652050000|2021-08-11 03:20:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1628652100000|2021-08-11 03:21:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1628652110000|2021-08-11 03:21:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628652140000|2021-08-11 03:22:20|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1628652150000|2021-08-11 03:22:30|2997|2991|2995.6|2989.6|2997|2991|2995.6|2989.6|6
1628652160000|2021-08-11 03:22:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1628652170000|2021-08-11 03:22:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628652190000|2021-08-11 03:23:10|2996.5|2990.5|2995.9|2989.9|2996.5|2990.5|2995.9|2989.9|4
1628652230000|2021-08-11 03:23:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1628652260000|2021-08-11 03:24:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|4
1628652270000|2021-08-11 03:24:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1628652330000|2021-08-11 03:25:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628652340000|2021-08-11 03:25:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628652350000|2021-08-11 03:25:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1628652410000|2021-08-11 03:26:50|2996.3|2990.3|2996|2990|2996.5|2990.5|2996|2990|4
1628652440000|2021-08-11 03:27:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1628652480000|2021-08-11 03:28:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1628652490000|2021-08-11 03:28:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1628652500000|2021-08-11 03:28:20|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|8
1628652520000|2021-08-11 03:28:40|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1628652560000|2021-08-11 03:29:20|2997.6|2991.6|2997.1|2991.1|2997.6|2991.6|2997.1|2991.1|2
1628652570000|2021-08-11 03:29:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628652590000|2021-08-11 03:29:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1628652600000|2021-08-11 03:30:00|2995.5|2989.5|2995.4|2989.4|2995.5|2989.5|2995.4|2989.4|2
1628652640000|2021-08-11 03:30:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628652650000|2021-08-11 03:30:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628652660000|2021-08-11 03:31:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628652820000|2021-08-11 03:33:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1628652830000|2021-08-11 03:33:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1628652840000|2021-08-11 03:34:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1628653160000|2021-08-11 03:39:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1628653470000|2021-08-11 03:44:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628656220000|2021-08-11 04:30:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1628657160000|2021-08-11 04:46:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628659000000|2021-08-11 05:16:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628659020000|2021-08-11 05:17:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1628659030000|2021-08-11 05:17:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628659040000|2021-08-11 05:17:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1628659070000|2021-08-11 05:17:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628659800000|2021-08-11 05:30:00|2995.6|2989.6|2998.1|2992.1|2999|2993|2995.6|2989.6|8
1628659810000|2021-08-11 05:30:10|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1628659820000|2021-08-11 05:30:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628659840000|2021-08-11 05:30:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628659880000|2021-08-11 05:31:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628659910000|2021-08-11 05:31:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1628659930000|2021-08-11 05:32:10|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|6
1628659940000|2021-08-11 05:32:20|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|2
1628659950000|2021-08-11 05:32:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1628660020000|2021-08-11 05:33:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1628660050000|2021-08-11 05:34:10|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|4
1628660070000|2021-08-11 05:34:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628660080000|2021-08-11 05:34:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628660090000|2021-08-11 05:34:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1628660100000|2021-08-11 05:35:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1628660110000|2021-08-11 05:35:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1628660130000|2021-08-11 05:35:30|2997.3|2991.3|2996|2990|2997.3|2991.3|2996|2990|5
1628660150000|2021-08-11 05:35:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628660160000|2021-08-11 05:36:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628660180000|2021-08-11 05:36:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1628660230000|2021-08-11 05:37:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628660300000|2021-08-11 05:38:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628660340000|2021-08-11 05:39:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628660420000|2021-08-11 05:40:20|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1628660430000|2021-08-11 05:40:30|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1628660480000|2021-08-11 05:41:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628660500000|2021-08-11 05:41:40|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628660540000|2021-08-11 05:42:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1628660560000|2021-08-11 05:42:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1628660570000|2021-08-11 05:42:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628660580000|2021-08-11 05:43:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628660600000|2021-08-11 05:43:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1628660700000|2021-08-11 05:45:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628660730000|2021-08-11 05:45:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1628660740000|2021-08-11 05:45:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1628660750000|2021-08-11 05:45:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628660790000|2021-08-11 05:46:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1628660850000|2021-08-11 05:47:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628660860000|2021-08-11 05:47:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628660870000|2021-08-11 05:47:50|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|7
1628660880000|2021-08-11 05:48:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|4
1628660890000|2021-08-11 05:48:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628660910000|2021-08-11 05:48:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628660940000|2021-08-11 05:49:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1628660970000|2021-08-11 05:49:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628660980000|2021-08-11 05:49:40|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1628661000000|2021-08-11 05:50:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628661030000|2021-08-11 05:50:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628661080000|2021-08-11 05:51:20|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1628661140000|2021-08-11 05:52:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1628661200000|2021-08-11 05:53:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1628661370000|2021-08-11 05:56:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1628661380000|2021-08-11 05:56:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1628661390000|2021-08-11 05:56:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628661400000|2021-08-11 05:56:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628661440000|2021-08-11 05:57:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628661460000|2021-08-11 05:57:40|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|3
1628661510000|2021-08-11 05:58:30|2997.5|2991.5|2998.8|2992.8|2998.8|2992.8|2997.5|2991.5|3
1628661520000|2021-08-11 05:58:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1628661550000|2021-08-11 05:59:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1628661570000|2021-08-11 05:59:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1628661580000|2021-08-11 05:59:40|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|4
1628661590000|2021-08-11 05:59:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628661600000|2021-08-11 06:00:00|2998.3|2992.3|2998|2992|2998.6|2992.6|2997.8|2991.8|6
1628661610000|2021-08-11 06:00:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628661660000|2021-08-11 06:01:00|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1628661730000|2021-08-11 06:02:10|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1628661740000|2021-08-11 06:02:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1628661770000|2021-08-11 06:02:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1628661880000|2021-08-11 06:04:40|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|4
1628661890000|2021-08-11 06:04:50|2997.6|2991.6|2997|2991|2997.6|2991.6|2997|2991|3
1628661960000|2021-08-11 06:06:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628661970000|2021-08-11 06:06:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.3|2989.3|7
1628661980000|2021-08-11 06:06:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1628661990000|2021-08-11 06:06:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1628662010000|2021-08-11 06:06:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1628662040000|2021-08-11 06:07:20|2996.4|2990.4|2996.5|2990.5|2996.5|2990.5|2996.4|2990.4|2
1628662050000|2021-08-11 06:07:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628662110000|2021-08-11 06:08:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|4
1628662120000|2021-08-11 06:08:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628662160000|2021-08-11 06:09:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628662170000|2021-08-11 06:09:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628662200000|2021-08-11 06:10:00|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|4
1628662220000|2021-08-11 06:10:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628662230000|2021-08-11 06:10:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1628662240000|2021-08-11 06:10:40|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|6
1628662250000|2021-08-11 06:10:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628662270000|2021-08-11 06:11:10|2996.5|2990.5|2996.8|2990.8|2997|2991|2996.5|2990.5|3
1628662300000|2021-08-11 06:11:40|2997.1|2991.1|2997.8|2991.8|2998|2992|2997.1|2991.1|5
1628662320000|2021-08-11 06:12:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1628662330000|2021-08-11 06:12:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1628662370000|2021-08-11 06:12:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|5
1628662380000|2021-08-11 06:13:00|2997|2991|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|6
1628662390000|2021-08-11 06:13:10|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1628662400000|2021-08-11 06:13:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628662430000|2021-08-11 06:13:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1628662440000|2021-08-11 06:14:00|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1628662450000|2021-08-11 06:14:10|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1628662460000|2021-08-11 06:14:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628662490000|2021-08-11 06:14:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1628662510000|2021-08-11 06:15:10|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|4
1628662520000|2021-08-11 06:15:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1628662530000|2021-08-11 06:15:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|5
1628662540000|2021-08-11 06:15:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628662550000|2021-08-11 06:15:50|2996.4|2990.4|2996.5|2990.5|2996.5|2990.5|2996.4|2990.4|2
1628662560000|2021-08-11 06:16:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628662570000|2021-08-11 06:16:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628662610000|2021-08-11 06:16:50|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1628662620000|2021-08-11 06:17:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1628662640000|2021-08-11 06:17:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628662650000|2021-08-11 06:17:30|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|2
1628662660000|2021-08-11 06:17:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628662670000|2021-08-11 06:17:50|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1628662680000|2021-08-11 06:18:00|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2996.8|2990.8|5
1628662690000|2021-08-11 06:18:10|2997.6|2991.6|2997.6|2991.6|2997.8|2991.8|2997.6|2991.6|3
1628662700000|2021-08-11 06:18:20|2997.4|2991.4|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|7
1628662710000|2021-08-11 06:18:30|2997.4|2991.4|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|4
1628662720000|2021-08-11 06:18:40|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.6|2991.6|2
1628662730000|2021-08-11 06:18:50|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1628662740000|2021-08-11 06:19:00|2997.4|2991.4|2997.4|2991.4|2997.8|2991.8|2997.4|2991.4|4
1628662750000|2021-08-11 06:19:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|4
1628662760000|2021-08-11 06:19:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.3|2991.3|6
1628662800000|2021-08-11 06:20:00|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|6
1628662810000|2021-08-11 06:20:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1628662820000|2021-08-11 06:20:20|2998.3|2992.3|2998.3|2992.3|2999|2993|2998.3|2992.3|6
1628662830000|2021-08-11 06:20:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|3
1628662850000|2021-08-11 06:20:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628662860000|2021-08-11 06:21:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1628662870000|2021-08-11 06:21:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1628662880000|2021-08-11 06:21:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628662890000|2021-08-11 06:21:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628662900000|2021-08-11 06:21:40|2999.3|2993.3|3000|2994|3000.3|2994.3|2999.3|2993.3|5
1628662910000|2021-08-11 06:21:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628662920000|2021-08-11 06:22:00|3000.3|2994.3|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|4
1628662940000|2021-08-11 06:22:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628662950000|2021-08-11 06:22:30|3001.1|2995.1|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|6
1628662960000|2021-08-11 06:22:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628662970000|2021-08-11 06:22:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628662980000|2021-08-11 06:23:00|3001|2995|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|5
1628662990000|2021-08-11 06:23:10|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1628663000000|2021-08-11 06:23:20|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|5
1628663020000|2021-08-11 06:23:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1628663030000|2021-08-11 06:23:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1628663040000|2021-08-11 06:24:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1628663050000|2021-08-11 06:24:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628663070000|2021-08-11 06:24:30|2999.8|2993.8|3000|2994|3000|2994|2999.3|2993.3|5
1628663090000|2021-08-11 06:24:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1628663100000|2021-08-11 06:25:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628663120000|2021-08-11 06:25:20|3001.1|2995.1|3001.5|2995.5|3001.5|2995.5|3001.1|2995.1|4
1628663130000|2021-08-11 06:25:30|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|3
1628663150000|2021-08-11 06:25:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628663160000|2021-08-11 06:26:00|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|8
1628663180000|2021-08-11 06:26:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628663190000|2021-08-11 06:26:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628663200000|2021-08-11 06:26:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628663210000|2021-08-11 06:26:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1628663220000|2021-08-11 06:27:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628663230000|2021-08-11 06:27:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1628663240000|2021-08-11 06:27:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628663250000|2021-08-11 06:27:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628663260000|2021-08-11 06:27:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628663270000|2021-08-11 06:27:50|3002.5|2996.5|3003|2997|3003.5|2997.5|3002.5|2996.5|7
1628663280000|2021-08-11 06:28:00|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1628663290000|2021-08-11 06:28:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003|2997|4
1628663300000|2021-08-11 06:28:20|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1628663320000|2021-08-11 06:28:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1628663330000|2021-08-11 06:28:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1628663340000|2021-08-11 06:29:00|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1628663390000|2021-08-11 06:29:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1628663400000|2021-08-11 06:30:00|3001.3|2995.3|3001.4|2995.4|3001.5|2995.5|3001|2995|6
1628663410000|2021-08-11 06:30:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.4|2995.4|3
1628663420000|2021-08-11 06:30:20|3001.8|2995.8|3001.3|2995.3|3002.5|2996.5|3001.3|2995.3|6
1628663430000|2021-08-11 06:30:30|3001.6|2995.6|3002.3|2996.3|3002.3|2996.3|3001.6|2995.6|4
1628663450000|2021-08-11 06:30:50|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|2
1628663470000|2021-08-11 06:31:10|3002.8|2996.8|3002.8|2996.8|3002.9|2996.9|3002.3|2996.3|6
1628663480000|2021-08-11 06:31:20|3002.5|2996.5|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|7
1628663490000|2021-08-11 06:31:30|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1628663500000|2021-08-11 06:31:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628663510000|2021-08-11 06:31:50|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1628663520000|2021-08-11 06:32:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628663530000|2021-08-11 06:32:10|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1628663540000|2021-08-11 06:32:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628663590000|2021-08-11 06:33:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1628663630000|2021-08-11 06:33:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628663640000|2021-08-11 06:34:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628663660000|2021-08-11 06:34:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628663670000|2021-08-11 06:34:30|3003.4|2997.4|3004.3|2998.3|3004.3|2998.3|3003.4|2997.4|5
1628663680000|2021-08-11 06:34:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628663690000|2021-08-11 06:34:50|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1628663710000|2021-08-11 06:35:10|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1628663750000|2021-08-11 06:35:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628663770000|2021-08-11 06:36:10|3004.4|2998.4|3002.8|2996.8|3004.4|2998.4|3002.8|2996.8|2
1628663860000|2021-08-11 06:37:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1628663870000|2021-08-11 06:37:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628663890000|2021-08-11 06:38:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1628663900000|2021-08-11 06:38:20|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|2
1628663910000|2021-08-11 06:38:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628663940000|2021-08-11 06:39:00|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1628663960000|2021-08-11 06:39:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628663970000|2021-08-11 06:39:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628663980000|2021-08-11 06:39:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1628663990000|2021-08-11 06:39:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628664000000|2021-08-11 06:40:00|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1628664010000|2021-08-11 06:40:10|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|5
1628664020000|2021-08-11 06:40:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1628664030000|2021-08-11 06:40:30|3002|2996|3002|2996|3002|2996|3001.5|2995.5|5
1628664050000|2021-08-11 06:40:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628664070000|2021-08-11 06:41:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628664090000|2021-08-11 06:41:30|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1628664200000|2021-08-11 06:43:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628664230000|2021-08-11 06:43:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628664240000|2021-08-11 06:44:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1628664300000|2021-08-11 06:45:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1628664310000|2021-08-11 06:45:10|3001.3|2995.3|3000|2994|3001.3|2995.3|2999.6|2993.6|3
1628664320000|2021-08-11 06:45:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628664330000|2021-08-11 06:45:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628664340000|2021-08-11 06:45:40|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|2
1628664360000|2021-08-11 06:46:00|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|5
1628664380000|2021-08-11 06:46:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628664400000|2021-08-11 06:46:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628664440000|2021-08-11 06:47:20|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1628664460000|2021-08-11 06:47:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628664470000|2021-08-11 06:47:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628664480000|2021-08-11 06:48:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628664530000|2021-08-11 06:48:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628664550000|2021-08-11 06:49:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628664560000|2021-08-11 06:49:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628664610000|2021-08-11 06:50:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1628664620000|2021-08-11 06:50:20|3000.9|2994.9|2999.8|2993.8|3000.9|2994.9|2999.5|2993.5|3
1628664630000|2021-08-11 06:50:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1628664640000|2021-08-11 06:50:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628664650000|2021-08-11 06:50:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1628664680000|2021-08-11 06:51:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628664770000|2021-08-11 06:52:50|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|3
1628664820000|2021-08-11 06:53:40|2999|2993|3000.3|2994.3|3000.3|2994.3|2999|2993|5
1628664840000|2021-08-11 06:54:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1628664860000|2021-08-11 06:54:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1628664880000|2021-08-11 06:54:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1628664910000|2021-08-11 06:55:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1628664920000|2021-08-11 06:55:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628664940000|2021-08-11 06:55:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628664950000|2021-08-11 06:55:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1628664960000|2021-08-11 06:56:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628664970000|2021-08-11 06:56:10|3000.8|2994.8|3001.1|2995.1|3001.1|2995.1|3000.8|2994.8|2
1628664980000|2021-08-11 06:56:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628665010000|2021-08-11 06:56:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1628665030000|2021-08-11 06:57:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1628665040000|2021-08-11 06:57:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628665050000|2021-08-11 06:57:30|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1628665060000|2021-08-11 06:57:40|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1628665070000|2021-08-11 06:57:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628665080000|2021-08-11 06:58:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628665170000|2021-08-11 06:59:30|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1628665180000|2021-08-11 06:59:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628665200000|2021-08-11 07:00:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628665210000|2021-08-11 07:00:10|3002.3|2996.3|3003.9|2997.9|3003.9|2997.9|3002.3|2996.3|4
1628665230000|2021-08-11 07:00:30|3004.1|2998.1|3005|2999|3005|2999|3004.1|2998.1|3
1628665240000|2021-08-11 07:00:40|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|3
1628665250000|2021-08-11 07:00:50|3005.8|2999.8|3007.5|3001.5|3007.5|3001.5|3005.8|2999.8|6
1628665260000|2021-08-11 07:01:00|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.4|3001.4|4
1628665270000|2021-08-11 07:01:10|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1628665280000|2021-08-11 07:01:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628665290000|2021-08-11 07:01:30|3009|3003|3010.4|3004.4|3010.4|3004.4|3009|3003|5
1628665300000|2021-08-11 07:01:40|3010.1|3004.1|3008.9|3002.9|3010.1|3004.1|3008.9|3002.9|3
1628665310000|2021-08-11 07:01:50|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1628665320000|2021-08-11 07:02:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1628665330000|2021-08-11 07:02:10|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1628665340000|2021-08-11 07:02:20|3009.9|3003.9|3009.9|3003.9|3010.4|3004.4|3009.9|3003.9|3
1628665360000|2021-08-11 07:02:40|3010.1|3004.1|3010.6|3004.6|3010.6|3004.6|3010.1|3004.1|2
1628665370000|2021-08-11 07:02:50|3010.4|3004.4|3009.9|3003.9|3010.4|3004.4|3009.6|3003.6|3
1628665410000|2021-08-11 07:03:30|3010.1|3004.1|3010.6|3004.6|3010.6|3004.6|3010.1|3004.1|2
1628665500000|2021-08-11 07:05:00|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1628665510000|2021-08-11 07:05:10|3010.9|3004.9|3012.4|3006.4|3012.6|3006.6|3010.9|3004.9|5
1628665520000|2021-08-11 07:05:20|3012.9|3006.9|3015|3009|3015|3009|3012.9|3006.9|2
1628665530000|2021-08-11 07:05:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1628665540000|2021-08-11 07:05:40|3016|3010|3015.1|3009.1|3016|3010|3015.1|3009.1|3
1628665550000|2021-08-11 07:05:50|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3015.4|3009.4|2
1628665560000|2021-08-11 07:06:00|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|4
1628665570000|2021-08-11 07:06:10|3016.6|3010.6|3017.6|3011.6|3017.6|3011.6|3016.6|3010.6|3
1628665580000|2021-08-11 07:06:20|3017.5|3011.5|3019.4|3013.4|3019.4|3013.4|3017.5|3011.5|3
1628665590000|2021-08-11 07:06:30|3019.6|3013.6|3019.5|3013.5|3019.9|3013.9|3019.5|3013.5|3
1628665600000|2021-08-11 07:06:40|3019.3|3013.3|3016.4|3010.4|3019.3|3013.3|3016.4|3010.4|6
1628665610000|2021-08-11 07:06:50|3016.6|3010.6|3016.1|3010.1|3016.6|3010.6|3015.4|3009.4|5
1628665620000|2021-08-11 07:07:00|3016.9|3010.9|3018.4|3012.4|3018.4|3012.4|3016.9|3010.9|4
1628665640000|2021-08-11 07:07:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1628665650000|2021-08-11 07:07:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017|3011|4
1628665660000|2021-08-11 07:07:40|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|3
1628665670000|2021-08-11 07:07:50|3016.9|3010.9|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1628665680000|2021-08-11 07:08:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|3
1628665690000|2021-08-11 07:08:10|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1628665700000|2021-08-11 07:08:20|3017.1|3011.1|3017.5|3011.5|3017.5|3011.5|3017.1|3011.1|3
1628665720000|2021-08-11 07:08:40|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|2
1628665730000|2021-08-11 07:08:50|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1628665740000|2021-08-11 07:09:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628665770000|2021-08-11 07:09:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628665780000|2021-08-11 07:09:40|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|2
1628665810000|2021-08-11 07:10:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628665820000|2021-08-11 07:10:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1628665920000|2021-08-11 07:12:00|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1628665930000|2021-08-11 07:12:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1628665940000|2021-08-11 07:12:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628665950000|2021-08-11 07:12:30|3022.3|3016.3|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|2
1628665960000|2021-08-11 07:12:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1628665970000|2021-08-11 07:12:50|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1628665990000|2021-08-11 07:13:10|3022|3016|3021.5|3015.5|3022|3016|3021.3|3015.3|3
1628666000000|2021-08-11 07:13:20|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1628666010000|2021-08-11 07:13:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628666040000|2021-08-11 07:14:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628666050000|2021-08-11 07:14:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628666070000|2021-08-11 07:14:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|3
1628666080000|2021-08-11 07:14:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1628666100000|2021-08-11 07:15:00|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|4
1628666110000|2021-08-11 07:15:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628666120000|2021-08-11 07:15:20|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1628666130000|2021-08-11 07:15:30|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628666160000|2021-08-11 07:16:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1628666180000|2021-08-11 07:16:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628666190000|2021-08-11 07:16:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628666200000|2021-08-11 07:16:40|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628666220000|2021-08-11 07:17:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628666230000|2021-08-11 07:17:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628666260000|2021-08-11 07:17:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1628666280000|2021-08-11 07:18:00|3021.4|3015.4|3021.8|3015.8|3021.8|3015.8|3021.4|3015.4|2
1628666310000|2021-08-11 07:18:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1628666340000|2021-08-11 07:19:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628666350000|2021-08-11 07:19:10|3022|3016|3022|3016|3022|3016|3021.8|3015.8|3
1628666410000|2021-08-11 07:20:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628666420000|2021-08-11 07:20:20|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1628666430000|2021-08-11 07:20:30|3021.6|3015.6|3021.8|3015.8|3021.8|3015.8|3021.6|3015.6|2
1628666440000|2021-08-11 07:20:40|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1628666450000|2021-08-11 07:20:50|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|2
1628666510000|2021-08-11 07:21:50|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1628666540000|2021-08-11 07:22:20|3021|3015|3021.1|3015.1|3021.1|3015.1|3020.8|3014.8|4
1628666560000|2021-08-11 07:22:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628666580000|2021-08-11 07:23:00|3021|3015|3020.5|3014.5|3021|3015|3020.4|3014.4|3
1628666590000|2021-08-11 07:23:10|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1628666620000|2021-08-11 07:23:40|3020.3|3014.3|3021.8|3015.8|3021.8|3015.8|3020.3|3014.3|3
1628666630000|2021-08-11 07:23:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1628666640000|2021-08-11 07:24:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1628666650000|2021-08-11 07:24:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628666660000|2021-08-11 07:24:20|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1628666670000|2021-08-11 07:24:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1628666680000|2021-08-11 07:24:40|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|2
1628666690000|2021-08-11 07:24:50|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|5
1628666700000|2021-08-11 07:25:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628666710000|2021-08-11 07:25:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628666760000|2021-08-11 07:26:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628666770000|2021-08-11 07:26:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628666790000|2021-08-11 07:26:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1628666800000|2021-08-11 07:26:40|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.5|3013.5|4
1628666810000|2021-08-11 07:26:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1628666820000|2021-08-11 07:27:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1628666830000|2021-08-11 07:27:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628666840000|2021-08-11 07:27:20|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1628666860000|2021-08-11 07:27:40|3020.8|3014.8|3021.1|3015.1|3021.3|3015.3|3020.8|3014.8|5
1628666880000|2021-08-11 07:28:00|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1628666890000|2021-08-11 07:28:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628666900000|2021-08-11 07:28:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628666910000|2021-08-11 07:28:30|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1628666920000|2021-08-11 07:28:40|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1628666930000|2021-08-11 07:28:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1628666950000|2021-08-11 07:29:10|3021.1|3015.1|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|2
1628666980000|2021-08-11 07:29:40|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1628667000000|2021-08-11 07:30:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|3
1628667010000|2021-08-11 07:30:10|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1628667020000|2021-08-11 07:30:20|3021.1|3015.1|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|2
1628667070000|2021-08-11 07:31:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628667080000|2021-08-11 07:31:20|3021.1|3015.1|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|2
1628667090000|2021-08-11 07:31:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628667100000|2021-08-11 07:31:40|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|5
1628667110000|2021-08-11 07:31:50|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628667130000|2021-08-11 07:32:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628667150000|2021-08-11 07:32:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628667180000|2021-08-11 07:33:00|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|3
1628667200000|2021-08-11 07:33:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628667210000|2021-08-11 07:33:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|4
1628667230000|2021-08-11 07:33:50|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|4
1628667240000|2021-08-11 07:34:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628667260000|2021-08-11 07:34:20|3021.3|3015.3|3021|3015|3021.5|3015.5|3021|3015|4
1628667270000|2021-08-11 07:34:30|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.4|3014.4|2
1628667280000|2021-08-11 07:34:40|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|3
1628667300000|2021-08-11 07:35:00|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1628667310000|2021-08-11 07:35:10|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1628667340000|2021-08-11 07:35:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1628667370000|2021-08-11 07:36:10|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1628667380000|2021-08-11 07:36:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628667390000|2021-08-11 07:36:30|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1628667420000|2021-08-11 07:37:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628667430000|2021-08-11 07:37:10|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|2
1628667450000|2021-08-11 07:37:30|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|2
1628667540000|2021-08-11 07:39:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1628667560000|2021-08-11 07:39:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1628667570000|2021-08-11 07:39:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628667590000|2021-08-11 07:39:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1628667610000|2021-08-11 07:40:10|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1628667620000|2021-08-11 07:40:20|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1628667630000|2021-08-11 07:40:30|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1628667640000|2021-08-11 07:40:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1628667660000|2021-08-11 07:41:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628667690000|2021-08-11 07:41:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628667710000|2021-08-11 07:41:50|3019.3|3013.3|3018|3012|3019.3|3013.3|3018|3012|3
1628667720000|2021-08-11 07:42:00|3017.9|3011.9|3017.3|3011.3|3017.9|3011.9|3017.3|3011.3|2
1628667730000|2021-08-11 07:42:10|3017.1|3011.1|3018|3012|3018.4|3012.4|3017.1|3011.1|5
1628667740000|2021-08-11 07:42:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628667750000|2021-08-11 07:42:30|3017.6|3011.6|3016.3|3010.3|3017.6|3011.6|3016.3|3010.3|2
1628667760000|2021-08-11 07:42:40|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|2
1628667770000|2021-08-11 07:42:50|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1628667780000|2021-08-11 07:43:00|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1628667810000|2021-08-11 07:43:30|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|2
1628667840000|2021-08-11 07:44:00|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1628667850000|2021-08-11 07:44:10|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1628667860000|2021-08-11 07:44:20|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|2
1628667890000|2021-08-11 07:44:50|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|2
1628667900000|2021-08-11 07:45:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1628667910000|2021-08-11 07:45:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1628667940000|2021-08-11 07:45:40|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.8|3011.8|2
1628667960000|2021-08-11 07:46:00|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1628667980000|2021-08-11 07:46:20|3018.3|3012.3|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|4
1628668000000|2021-08-11 07:46:40|3020|3014|3019.8|3013.8|3020|3014|3019.5|3013.5|3
1628668030000|2021-08-11 07:47:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628668040000|2021-08-11 07:47:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1628668050000|2021-08-11 07:47:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1628668060000|2021-08-11 07:47:40|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1628668090000|2021-08-11 07:48:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628668110000|2021-08-11 07:48:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1628668120000|2021-08-11 07:48:40|3020.4|3014.4|3019.3|3013.3|3020.4|3014.4|3019.3|3013.3|2
1628668190000|2021-08-11 07:49:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628668220000|2021-08-11 07:50:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628668250000|2021-08-11 07:50:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628668270000|2021-08-11 07:51:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628668280000|2021-08-11 07:51:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628668290000|2021-08-11 07:51:30|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|2
1628668300000|2021-08-11 07:51:40|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1628668310000|2021-08-11 07:51:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1628668320000|2021-08-11 07:52:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018|3012|4
1628668340000|2021-08-11 07:52:20|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1628668350000|2021-08-11 07:52:30|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|3
1628668370000|2021-08-11 07:52:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628668400000|2021-08-11 07:53:20|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1628668420000|2021-08-11 07:53:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1628668430000|2021-08-11 07:53:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1628668470000|2021-08-11 07:54:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1628668560000|2021-08-11 07:56:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628668590000|2021-08-11 07:56:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1628668600000|2021-08-11 07:56:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628668620000|2021-08-11 07:57:00|3019.5|3013.5|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|2
1628668630000|2021-08-11 07:57:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628668650000|2021-08-11 07:57:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628668680000|2021-08-11 07:58:00|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1628668690000|2021-08-11 07:58:10|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1628668700000|2021-08-11 07:58:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1628668810000|2021-08-11 08:00:10|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1628668820000|2021-08-11 08:00:20|3020.5|3014.5|3021.1|3015.1|3021.1|3015.1|3020|3014|7
1628668830000|2021-08-11 08:00:30|3021.5|3015.5|3024.4|3018.4|3024.4|3018.4|3021.5|3015.5|7
1628668840000|2021-08-11 08:00:40|3024.6|3018.6|3026.1|3020.1|3026.5|3020.5|3024.6|3018.6|8
1628668850000|2021-08-11 08:00:50|3026.4|3020.4|3028|3022|3028.3|3022.3|3026.1|3020.1|5
1628668860000|2021-08-11 08:01:00|3028.5|3022.5|3028.3|3022.3|3029.8|3023.8|3028.3|3022.3|6
1628668870000|2021-08-11 08:01:10|3028.5|3022.5|3029|3023|3029.3|3023.3|3028.5|3022.5|4
1628668880000|2021-08-11 08:01:20|3028.8|3022.8|3028|3022|3028.8|3022.8|3028|3022|3
1628668890000|2021-08-11 08:01:30|3028.4|3022.4|3028.5|3022.5|3028.6|3022.6|3028.4|3022.4|3
1628668900000|2021-08-11 08:01:40|3028.3|3022.3|3028.6|3022.6|3028.6|3022.6|3027.8|3021.8|4
1628668910000|2021-08-11 08:01:50|3028.9|3022.9|3027.3|3021.3|3028.9|3022.9|3027.3|3021.3|4
1628668960000|2021-08-11 08:02:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1628668980000|2021-08-11 08:03:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628668990000|2021-08-11 08:03:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1628669010000|2021-08-11 08:03:30|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|2
1628669030000|2021-08-11 08:03:50|3028.4|3022.4|3028.9|3022.9|3028.9|3022.9|3028.4|3022.4|3
1628669040000|2021-08-11 08:04:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1628669050000|2021-08-11 08:04:10|3028.4|3022.4|3027.5|3021.5|3028.4|3022.4|3027.5|3021.5|3
1628669060000|2021-08-11 08:04:20|3027.6|3021.6|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1628669090000|2021-08-11 08:04:50|3026.8|3020.8|3025.3|3019.3|3026.8|3020.8|3025.3|3019.3|5
1628669100000|2021-08-11 08:05:00|3025.4|3019.4|3027.3|3021.3|3027.3|3021.3|3025.4|3019.4|2
1628669110000|2021-08-11 08:05:10|3027.5|3021.5|3026.6|3020.6|3027.6|3021.6|3026.5|3020.5|5
1628669140000|2021-08-11 08:05:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628669150000|2021-08-11 08:05:50|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1628669160000|2021-08-11 08:06:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628669170000|2021-08-11 08:06:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628669180000|2021-08-11 08:06:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628669200000|2021-08-11 08:06:40|3024.9|3018.9|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|2
1628669210000|2021-08-11 08:06:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1628669230000|2021-08-11 08:07:10|3024.6|3018.6|3025.8|3019.8|3025.8|3019.8|3024.6|3018.6|4
1628669250000|2021-08-11 08:07:30|3025.5|3019.5|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|3
1628669260000|2021-08-11 08:07:40|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.5|3018.5|3
1628669270000|2021-08-11 08:07:50|3024.5|3018.5|3024|3018|3024.5|3018.5|3023.1|3017.1|6
1628669280000|2021-08-11 08:08:00|3024.1|3018.1|3024.3|3018.3|3024.3|3018.3|3024|3018|4
1628669290000|2021-08-11 08:08:10|3024.4|3018.4|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|4
1628669300000|2021-08-11 08:08:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1628669310000|2021-08-11 08:08:30|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.8|3016.8|2
1628669320000|2021-08-11 08:08:40|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1628669330000|2021-08-11 08:08:50|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1628669340000|2021-08-11 08:09:00|3023.9|3017.9|3024.6|3018.6|3024.6|3018.6|3023.9|3017.9|4
1628669350000|2021-08-11 08:09:10|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|3
1628669360000|2021-08-11 08:09:20|3023.8|3017.8|3022.5|3016.5|3023.8|3017.8|3022.1|3016.1|3
1628669370000|2021-08-11 08:09:30|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|2
1628669390000|2021-08-11 08:09:50|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|3
1628669400000|2021-08-11 08:10:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1628669410000|2021-08-11 08:10:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1628669440000|2021-08-11 08:10:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628669450000|2021-08-11 08:10:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628669460000|2021-08-11 08:11:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628669470000|2021-08-11 08:11:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.1|3018.1|3
1628669490000|2021-08-11 08:11:30|3024|3018|3024.6|3018.6|3024.8|3018.8|3024|3018|6
1628669500000|2021-08-11 08:11:40|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|4
1628669510000|2021-08-11 08:11:50|3025.3|3019.3|3024.9|3018.9|3025.3|3019.3|3024.9|3018.9|2
1628669520000|2021-08-11 08:12:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628669530000|2021-08-11 08:12:10|3025.5|3019.5|3026.5|3020.5|3026.5|3020.5|3025.5|3019.5|3
1628669560000|2021-08-11 08:12:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628669570000|2021-08-11 08:12:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628669580000|2021-08-11 08:13:00|3026.3|3020.3|3025.9|3019.9|3026.3|3020.3|3025.9|3019.9|2
1628669620000|2021-08-11 08:13:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628669630000|2021-08-11 08:13:50|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628669700000|2021-08-11 08:15:00|3025.8|3019.8|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|5
1628669710000|2021-08-11 08:15:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628669720000|2021-08-11 08:15:20|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|2
1628669790000|2021-08-11 08:16:30|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.3|3018.3|3
1628669820000|2021-08-11 08:17:00|3024.9|3018.9|3025.5|3019.5|3025.5|3019.5|3024.9|3018.9|4
1628669830000|2021-08-11 08:17:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628669840000|2021-08-11 08:17:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628669870000|2021-08-11 08:17:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628669880000|2021-08-11 08:18:00|3025|3019|3023|3017|3025|3019|3023|3017|5
1628669910000|2021-08-11 08:18:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628669940000|2021-08-11 08:19:00|3022.4|3016.4|3021.8|3015.8|3022.4|3016.4|3021.8|3015.8|2
1628669950000|2021-08-11 08:19:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1628669970000|2021-08-11 08:19:30|3020.9|3014.9|3019.8|3013.8|3020.9|3014.9|3019.5|3013.5|4
1628669990000|2021-08-11 08:19:50|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1628670000000|2021-08-11 08:20:00|3019.8|3013.8|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|2
1628670010000|2021-08-11 08:20:10|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|2
1628670070000|2021-08-11 08:21:10|3018.8|3012.8|3020.3|3014.3|3020.3|3014.3|3018.8|3012.8|2
1628670080000|2021-08-11 08:21:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628670100000|2021-08-11 08:21:40|3021|3015|3019.8|3013.8|3021|3015|3019.8|3013.8|2
1628670110000|2021-08-11 08:21:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1628670150000|2021-08-11 08:22:30|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|3
1628670160000|2021-08-11 08:22:40|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1628670170000|2021-08-11 08:22:50|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1628670200000|2021-08-11 08:23:20|3021.3|3015.3|3021.4|3015.4|3021.5|3015.5|3021.3|3015.3|4
1628670210000|2021-08-11 08:23:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1628670220000|2021-08-11 08:23:40|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1628670240000|2021-08-11 08:24:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1628670360000|2021-08-11 08:26:00|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|2
1628670370000|2021-08-11 08:26:10|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1628670400000|2021-08-11 08:26:40|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628670410000|2021-08-11 08:26:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1628670440000|2021-08-11 08:27:20|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1628670460000|2021-08-11 08:27:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628670490000|2021-08-11 08:28:10|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1628670560000|2021-08-11 08:29:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1628670610000|2021-08-11 08:30:10|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1628670650000|2021-08-11 08:30:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1628670690000|2021-08-11 08:31:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1628670750000|2021-08-11 08:32:30|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1628670770000|2021-08-11 08:32:50|3021|3015|3020.1|3014.1|3021|3015|3020.1|3014.1|2
1628670790000|2021-08-11 08:33:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628670810000|2021-08-11 08:33:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1628670840000|2021-08-11 08:34:00|3021.1|3015.1|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|4
1628670850000|2021-08-11 08:34:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628670860000|2021-08-11 08:34:20|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1628670870000|2021-08-11 08:34:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628670880000|2021-08-11 08:34:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1628670970000|2021-08-11 08:36:10|3019.9|3013.9|3018|3012|3019.9|3013.9|3018|3012|2
1628670980000|2021-08-11 08:36:20|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|2
1628671020000|2021-08-11 08:37:00|3019.3|3013.3|3020.4|3014.4|3020.4|3014.4|3019.3|3013.3|2
1628671030000|2021-08-11 08:37:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628671040000|2021-08-11 08:37:20|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|4
1628671050000|2021-08-11 08:37:30|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|5
1628671080000|2021-08-11 08:38:00|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|3
1628671100000|2021-08-11 08:38:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628671110000|2021-08-11 08:38:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628671140000|2021-08-11 08:39:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628671150000|2021-08-11 08:39:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628671170000|2021-08-11 08:39:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628671200000|2021-08-11 08:40:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1628671220000|2021-08-11 08:40:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1628671290000|2021-08-11 08:41:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628671300000|2021-08-11 08:41:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1628671310000|2021-08-11 08:41:50|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|3
1628671370000|2021-08-11 08:42:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628671390000|2021-08-11 08:43:10|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628671400000|2021-08-11 08:43:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628671430000|2021-08-11 08:43:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628671440000|2021-08-11 08:44:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628671460000|2021-08-11 08:44:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|2
1628671470000|2021-08-11 08:44:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628671480000|2021-08-11 08:44:40|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3021.3|3015.3|2
1628671540000|2021-08-11 08:45:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628671590000|2021-08-11 08:46:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628671610000|2021-08-11 08:46:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1628671620000|2021-08-11 08:47:00|3021.1|3015.1|3023.3|3017.3|3023.5|3017.5|3021.1|3015.1|5
1628671700000|2021-08-11 08:48:20|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1628671720000|2021-08-11 08:48:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1628671800000|2021-08-11 08:50:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628671860000|2021-08-11 08:51:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1628671870000|2021-08-11 08:51:10|3023.3|3017.3|3023.9|3017.9|3024.3|3018.3|3023.3|3017.3|5
1628671880000|2021-08-11 08:51:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1628671890000|2021-08-11 08:51:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628671950000|2021-08-11 08:52:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628671980000|2021-08-11 08:53:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1628672090000|2021-08-11 08:54:50|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1628672100000|2021-08-11 08:55:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628672160000|2021-08-11 08:56:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628672170000|2021-08-11 08:56:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628672210000|2021-08-11 08:56:50|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1628672220000|2021-08-11 08:57:00|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1628672230000|2021-08-11 08:57:10|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|2
1628672290000|2021-08-11 08:58:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628672300000|2021-08-11 08:58:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628672340000|2021-08-11 08:59:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628672380000|2021-08-11 08:59:40|3025.1|3019.1|3025.8|3019.8|3025.8|3019.8|3025.1|3019.1|3
1628672390000|2021-08-11 08:59:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628672400000|2021-08-11 09:00:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1628672410000|2021-08-11 09:00:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628672420000|2021-08-11 09:00:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628672460000|2021-08-11 09:01:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628672470000|2021-08-11 09:01:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628672510000|2021-08-11 09:01:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628672600000|2021-08-11 09:03:20|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.3|3021.3|2
1628672610000|2021-08-11 09:03:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628672620000|2021-08-11 09:03:40|3026.9|3020.9|3026.8|3020.8|3026.9|3020.9|3026.8|3020.8|2
1628672640000|2021-08-11 09:04:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628672660000|2021-08-11 09:04:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628672670000|2021-08-11 09:04:30|3025.5|3019.5|3025.4|3019.4|3025.5|3019.5|3025.4|3019.4|2
1628672690000|2021-08-11 09:04:50|3025|3019|3024.9|3018.9|3025.1|3019.1|3024.9|3018.9|4
1628672760000|2021-08-11 09:06:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1628672790000|2021-08-11 09:06:30|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1628672810000|2021-08-11 09:06:50|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1628672830000|2021-08-11 09:07:10|3024.9|3018.9|3022.6|3016.6|3024.9|3018.9|3022.6|3016.6|3
1628672840000|2021-08-11 09:07:20|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1628672850000|2021-08-11 09:07:30|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1628672870000|2021-08-11 09:07:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1628672920000|2021-08-11 09:08:40|3023.1|3017.1|3024.3|3018.3|3024.3|3018.3|3023.1|3017.1|4
1628672930000|2021-08-11 09:08:50|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1628673010000|2021-08-11 09:10:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1628673020000|2021-08-11 09:10:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628673140000|2021-08-11 09:12:20|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1628673170000|2021-08-11 09:12:50|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|2
1628673180000|2021-08-11 09:13:00|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1628673190000|2021-08-11 09:13:10|3025|3019|3025.5|3019.5|3025.5|3019.5|3025|3019|2
1628673220000|2021-08-11 09:13:40|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1628673230000|2021-08-11 09:13:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1628673240000|2021-08-11 09:14:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628673250000|2021-08-11 09:14:10|3024|3018|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1628673270000|2021-08-11 09:14:30|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1628673290000|2021-08-11 09:14:50|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628673300000|2021-08-11 09:15:00|3024.8|3018.8|3024.5|3018.5|3025|3019|3024.3|3018.3|5
1628673330000|2021-08-11 09:15:30|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1628673350000|2021-08-11 09:15:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628673360000|2021-08-11 09:16:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1628673370000|2021-08-11 09:16:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628673380000|2021-08-11 09:16:20|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1628673400000|2021-08-11 09:16:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1628673430000|2021-08-11 09:17:10|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|5
1628673480000|2021-08-11 09:18:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1628673500000|2021-08-11 09:18:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628673560000|2021-08-11 09:19:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1628673590000|2021-08-11 09:19:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628673610000|2021-08-11 09:20:10|3025|3019|3026|3020|3026|3020|3025|3019|4
1628673710000|2021-08-11 09:21:50|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628673720000|2021-08-11 09:22:00|3026.3|3020.3|3026.8|3020.8|3027|3021|3026.3|3020.3|6
1628673740000|2021-08-11 09:22:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628673790000|2021-08-11 09:23:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628673810000|2021-08-11 09:23:30|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1628673860000|2021-08-11 09:24:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628673890000|2021-08-11 09:24:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1628673920000|2021-08-11 09:25:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1628673990000|2021-08-11 09:26:30|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628674010000|2021-08-11 09:26:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628674040000|2021-08-11 09:27:20|3027|3021|3027.1|3021.1|3027.1|3021.1|3027|3021|2
1628674050000|2021-08-11 09:27:30|3027.4|3021.4|3027|3021|3027.4|3021.4|3026.8|3020.8|7
1628674110000|2021-08-11 09:28:30|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628674120000|2021-08-11 09:28:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628674130000|2021-08-11 09:28:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628674210000|2021-08-11 09:30:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1628674220000|2021-08-11 09:30:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628674260000|2021-08-11 09:31:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628674270000|2021-08-11 09:31:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1628674280000|2021-08-11 09:31:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628674290000|2021-08-11 09:31:30|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.3|3023.3|3
1628674300000|2021-08-11 09:31:40|3029.8|3023.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|6
1628674320000|2021-08-11 09:32:00|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|2
1628674330000|2021-08-11 09:32:10|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1628674340000|2021-08-11 09:32:20|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|4
1628674350000|2021-08-11 09:32:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|5
1628674360000|2021-08-11 09:32:40|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|2
1628674370000|2021-08-11 09:32:50|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|3
1628674390000|2021-08-11 09:33:10|3029.8|3023.8|3029.9|3023.9|3030.3|3024.3|3029.8|3023.8|4
1628674400000|2021-08-11 09:33:20|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|2
1628674410000|2021-08-11 09:33:30|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|2
1628674420000|2021-08-11 09:33:40|3030.3|3024.3|3031|3025|3031.5|3025.5|3030.3|3024.3|8
1628674430000|2021-08-11 09:33:50|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1628674440000|2021-08-11 09:34:00|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628674470000|2021-08-11 09:34:30|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.6|3023.6|4
1628674480000|2021-08-11 09:34:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628674500000|2021-08-11 09:35:00|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1628674510000|2021-08-11 09:35:10|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1628674590000|2021-08-11 09:36:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1628674620000|2021-08-11 09:37:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628674630000|2021-08-11 09:37:10|3030.4|3024.4|3030.8|3024.8|3030.8|3024.8|3030.4|3024.4|2
1628674650000|2021-08-11 09:37:30|3031.3|3025.3|3031.5|3025.5|3031.6|3025.6|3031.3|3025.3|4
1628674720000|2021-08-11 09:38:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628674830000|2021-08-11 09:40:30|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1628674870000|2021-08-11 09:41:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628674960000|2021-08-11 09:42:40|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|2
1628674970000|2021-08-11 09:42:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628674980000|2021-08-11 09:43:00|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628674990000|2021-08-11 09:43:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1628675000000|2021-08-11 09:43:20|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|4
1628675010000|2021-08-11 09:43:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|3
1628675150000|2021-08-11 09:45:50|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|2
1628675160000|2021-08-11 09:46:00|3029.8|3023.8|3028.6|3022.6|3029.8|3023.8|3028.6|3022.6|3
1628675180000|2021-08-11 09:46:20|3028.9|3022.9|3028.3|3022.3|3029|3023|3028.3|3022.3|3
1628675200000|2021-08-11 09:46:40|3028.4|3022.4|3027.5|3021.5|3028.4|3022.4|3027.5|3021.5|2
1628675230000|2021-08-11 09:47:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628675240000|2021-08-11 09:47:20|3027.1|3021.1|3026.5|3020.5|3027.1|3021.1|3025.3|3019.3|4
1628675250000|2021-08-11 09:47:30|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1628675270000|2021-08-11 09:47:50|3027|3021|3028|3022|3028|3022|3027|3021|2
1628675300000|2021-08-11 09:48:20|3028.1|3022.1|3027.5|3021.5|3028.1|3022.1|3027.5|3021.5|2
1628675310000|2021-08-11 09:48:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628675350000|2021-08-11 09:49:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1628675360000|2021-08-11 09:49:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628675380000|2021-08-11 09:49:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628675470000|2021-08-11 09:51:10|3027|3021|3026.9|3020.9|3027|3021|3026.9|3020.9|2
1628675500000|2021-08-11 09:51:40|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|3
1628675520000|2021-08-11 09:52:00|3026|3020|3026.5|3020.5|3026.8|3020.8|3026|3020|4
1628675540000|2021-08-11 09:52:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1628675550000|2021-08-11 09:52:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628675580000|2021-08-11 09:53:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628675610000|2021-08-11 09:53:30|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1628675630000|2021-08-11 09:53:50|3026|3020|3026|3020|3026.3|3020.3|3025.8|3019.8|5
1628675640000|2021-08-11 09:54:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628675660000|2021-08-11 09:54:20|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628675700000|2021-08-11 09:55:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1628675720000|2021-08-11 09:55:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628675730000|2021-08-11 09:55:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1628675740000|2021-08-11 09:55:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628675770000|2021-08-11 09:56:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628675800000|2021-08-11 09:56:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628675820000|2021-08-11 09:57:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1628675850000|2021-08-11 09:57:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628675860000|2021-08-11 09:57:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628675870000|2021-08-11 09:57:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628675880000|2021-08-11 09:58:00|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1628675890000|2021-08-11 09:58:10|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1628675900000|2021-08-11 09:58:20|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|2
1628675910000|2021-08-11 09:58:30|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|6
1628675920000|2021-08-11 09:58:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1628675970000|2021-08-11 09:59:30|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628675990000|2021-08-11 09:59:50|3026.3|3020.3|3026.1|3020.1|3026.3|3020.3|3026.1|3020.1|2
1628676000000|2021-08-11 10:00:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628676020000|2021-08-11 10:00:20|3026.9|3020.9|3027.5|3021.5|3027.8|3021.8|3026.9|3020.9|5
1628676030000|2021-08-11 10:00:30|3027.8|3021.8|3028|3022|3028|3022|3027.5|3021.5|4
1628676040000|2021-08-11 10:00:40|3028.3|3022.3|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|4
1628676080000|2021-08-11 10:01:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1628676110000|2021-08-11 10:01:50|3028.3|3022.3|3027.6|3021.6|3028.3|3022.3|3027.6|3021.6|3
1628676130000|2021-08-11 10:02:10|3027.9|3021.9|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|3
1628676150000|2021-08-11 10:02:30|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1628676190000|2021-08-11 10:03:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628676200000|2021-08-11 10:03:20|3026.9|3020.9|3026.5|3020.5|3026.9|3020.9|3026.5|3020.5|3
1628676210000|2021-08-11 10:03:30|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1628676220000|2021-08-11 10:03:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628676240000|2021-08-11 10:04:00|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|2
1628676250000|2021-08-11 10:04:10|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|5
1628676280000|2021-08-11 10:04:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628676310000|2021-08-11 10:05:10|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|2
1628676320000|2021-08-11 10:05:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1628676340000|2021-08-11 10:05:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1628676350000|2021-08-11 10:05:50|3025.1|3019.1|3025|3019|3025.1|3019.1|3025|3019|2
1628676360000|2021-08-11 10:06:00|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628676380000|2021-08-11 10:06:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628676390000|2021-08-11 10:06:30|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628676400000|2021-08-11 10:06:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628676410000|2021-08-11 10:06:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628676440000|2021-08-11 10:07:20|3024.8|3018.8|3024|3018|3024.8|3018.8|3024|3018|3
1628676600000|2021-08-11 10:10:00|3024.3|3018.3|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|3
1628676610000|2021-08-11 10:10:10|3024.8|3018.8|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1628676650000|2021-08-11 10:10:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1628676680000|2021-08-11 10:11:20|3024|3018|3022.4|3016.4|3024|3018|3022.3|3016.3|5
1628676690000|2021-08-11 10:11:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628676730000|2021-08-11 10:12:10|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|2
1628676770000|2021-08-11 10:12:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1628676780000|2021-08-11 10:13:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|6
1628676790000|2021-08-11 10:13:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1628676800000|2021-08-11 10:13:20|3022.8|3016.8|3021.5|3015.5|3022.8|3016.8|3021.5|3015.5|4
1628676820000|2021-08-11 10:13:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628676830000|2021-08-11 10:13:50|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1628676840000|2021-08-11 10:14:00|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|3
1628676860000|2021-08-11 10:14:20|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1628676870000|2021-08-11 10:14:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1628676920000|2021-08-11 10:15:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628676940000|2021-08-11 10:15:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1628676950000|2021-08-11 10:15:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628676980000|2021-08-11 10:16:20|3019.8|3013.8|3020.5|3014.5|3021.3|3015.3|3019.8|3013.8|12
1628676990000|2021-08-11 10:16:30|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1628677000000|2021-08-11 10:16:40|3018.9|3012.9|3019.6|3013.6|3019.6|3013.6|3018.9|3012.9|5
1628677040000|2021-08-11 10:17:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019|3013|5
1628677050000|2021-08-11 10:17:30|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1628677060000|2021-08-11 10:17:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628677080000|2021-08-11 10:18:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628677090000|2021-08-11 10:18:10|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|4
1628677110000|2021-08-11 10:18:30|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1628677140000|2021-08-11 10:19:00|3018.8|3012.8|3018|3012|3018.8|3012.8|3018|3012|2
1628677150000|2021-08-11 10:19:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628677160000|2021-08-11 10:19:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1628677170000|2021-08-11 10:19:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1628677180000|2021-08-11 10:19:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1628677200000|2021-08-11 10:20:00|3018|3012|3016.5|3010.5|3018|3012|3016.5|3010.5|4
1628677210000|2021-08-11 10:20:10|3016.8|3010.8|3017.1|3011.1|3017.3|3011.3|3016.8|3010.8|4
1628677240000|2021-08-11 10:20:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1628677250000|2021-08-11 10:20:50|3017.3|3011.3|3017.8|3011.8|3018|3012|3017.3|3011.3|5
1628677260000|2021-08-11 10:21:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1628677270000|2021-08-11 10:21:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1628677280000|2021-08-11 10:21:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1628677290000|2021-08-11 10:21:30|3018|3012|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|4
1628677300000|2021-08-11 10:21:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1628677310000|2021-08-11 10:21:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|4
1628677320000|2021-08-11 10:22:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|7
1628677330000|2021-08-11 10:22:10|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1628677350000|2021-08-11 10:22:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1628677380000|2021-08-11 10:23:00|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.9|3011.9|2
1628677400000|2021-08-11 10:23:20|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1628677410000|2021-08-11 10:23:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1628677430000|2021-08-11 10:23:50|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|3
1628677440000|2021-08-11 10:24:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628677450000|2021-08-11 10:24:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628677460000|2021-08-11 10:24:20|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1628677500000|2021-08-11 10:25:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628677530000|2021-08-11 10:25:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1628677540000|2021-08-11 10:25:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1628677560000|2021-08-11 10:26:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628677610000|2021-08-11 10:26:50|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1628677620000|2021-08-11 10:27:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628677650000|2021-08-11 10:27:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1628677680000|2021-08-11 10:28:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628677700000|2021-08-11 10:28:20|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628677740000|2021-08-11 10:29:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1628677750000|2021-08-11 10:29:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628677760000|2021-08-11 10:29:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1628677770000|2021-08-11 10:29:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628677810000|2021-08-11 10:30:10|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1628677830000|2021-08-11 10:30:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628677840000|2021-08-11 10:30:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628677860000|2021-08-11 10:31:00|3018.9|3012.9|3019|3013|3019|3013|3018.9|3012.9|2
1628677870000|2021-08-11 10:31:10|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628677910000|2021-08-11 10:31:50|3019|3013|3019|3013|3019.1|3013.1|3018.8|3012.8|4
1628677960000|2021-08-11 10:32:40|3018.8|3012.8|3018|3012|3018.8|3012.8|3017.8|3011.8|5
1628678000000|2021-08-11 10:33:20|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1628678020000|2021-08-11 10:33:40|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628678060000|2021-08-11 10:34:20|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|3
1628678090000|2021-08-11 10:34:50|3018.3|3012.3|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|2
1628678160000|2021-08-11 10:36:00|3018.3|3012.3|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|2
1628678190000|2021-08-11 10:36:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1628678200000|2021-08-11 10:36:40|3019.1|3013.1|3018.9|3012.9|3019.4|3013.4|3018.9|3012.9|4
1628678210000|2021-08-11 10:36:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628678230000|2021-08-11 10:37:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628678310000|2021-08-11 10:38:30|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1628678350000|2021-08-11 10:39:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628678360000|2021-08-11 10:39:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1628678370000|2021-08-11 10:39:30|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.9|3013.9|2
1628678390000|2021-08-11 10:39:50|3019.8|3013.8|3019.1|3013.1|3019.8|3013.8|3019|3013|3
1628678400000|2021-08-11 10:40:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628678410000|2021-08-11 10:40:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628678480000|2021-08-11 10:41:20|3020|3014|3019.4|3013.4|3020|3014|3019|3013|5
1628678490000|2021-08-11 10:41:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628678510000|2021-08-11 10:41:50|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|3
1628678570000|2021-08-11 10:42:50|3020|3014|3022.5|3016.5|3022.5|3016.5|3020|3014|8
1628678690000|2021-08-11 10:44:50|3022.8|3016.8|3023.4|3017.4|3023.5|3017.5|3022.8|3016.8|4
1628678700000|2021-08-11 10:45:00|3023.6|3017.6|3022|3016|3023.6|3017.6|3021.8|3015.8|9
1628678710000|2021-08-11 10:45:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1628678740000|2021-08-11 10:45:40|3022.5|3016.5|3022.8|3016.8|3023|3017|3022.5|3016.5|3
1628678770000|2021-08-11 10:46:10|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|2
1628678800000|2021-08-11 10:46:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628678810000|2021-08-11 10:46:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628678830000|2021-08-11 10:47:10|3022|3016|3021.5|3015.5|3022.3|3016.3|3021.5|3015.5|5
1628678840000|2021-08-11 10:47:20|3021.6|3015.6|3022|3016|3022.3|3016.3|3021.6|3015.6|3
1628678860000|2021-08-11 10:47:40|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1628678890000|2021-08-11 10:48:10|3021.9|3015.9|3022.3|3016.3|3022.3|3016.3|3021.9|3015.9|3
1628678900000|2021-08-11 10:48:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628678910000|2021-08-11 10:48:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628678920000|2021-08-11 10:48:40|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|4
1628678940000|2021-08-11 10:49:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628678960000|2021-08-11 10:49:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628678970000|2021-08-11 10:49:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628678980000|2021-08-11 10:49:40|3021.4|3015.4|3021.1|3015.1|3021.4|3015.4|3021.1|3015.1|2
1628678990000|2021-08-11 10:49:50|3021.4|3015.4|3022.8|3016.8|3022.8|3016.8|3021.4|3015.4|4
1628679000000|2021-08-11 10:50:00|3023.1|3017.1|3025.3|3019.3|3025.3|3019.3|3023.1|3017.1|8
1628679010000|2021-08-11 10:50:10|3025.4|3019.4|3025.3|3019.3|3025.4|3019.4|3025.3|3019.3|2
1628679120000|2021-08-11 10:52:00|3025.4|3019.4|3027|3021|3027|3021|3025.3|3019.3|5
1628679140000|2021-08-11 10:52:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628679150000|2021-08-11 10:52:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628679160000|2021-08-11 10:52:40|3027.3|3021.3|3028.3|3022.3|3028.5|3022.5|3027.3|3021.3|6
1628679170000|2021-08-11 10:52:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|3
1628679180000|2021-08-11 10:53:00|3028.1|3022.1|3028.3|3022.3|3028.3|3022.3|3028.1|3022.1|2
1628679210000|2021-08-11 10:53:30|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1628679230000|2021-08-11 10:53:50|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|2
1628679240000|2021-08-11 10:54:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1628679250000|2021-08-11 10:54:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628679290000|2021-08-11 10:54:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628679300000|2021-08-11 10:55:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1628679310000|2021-08-11 10:55:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1628679330000|2021-08-11 10:55:30|3027.6|3021.6|3028.3|3022.3|3028.3|3022.3|3027.6|3021.6|2
1628679340000|2021-08-11 10:55:40|3028.5|3022.5|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|3
1628679350000|2021-08-11 10:55:50|3028.5|3022.5|3029.9|3023.9|3029.9|3023.9|3028.5|3022.5|6
1628679360000|2021-08-11 10:56:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628679370000|2021-08-11 10:56:10|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628679380000|2021-08-11 10:56:20|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|4
1628679390000|2021-08-11 10:56:30|3031.1|3025.1|3031.6|3025.6|3031.6|3025.6|3030.8|3024.8|3
1628679400000|2021-08-11 10:56:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1628679420000|2021-08-11 10:57:00|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|2
1628679430000|2021-08-11 10:57:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628679450000|2021-08-11 10:57:30|3030.3|3024.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|6
1628679460000|2021-08-11 10:57:40|3028.8|3022.8|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|4
1628679470000|2021-08-11 10:57:50|3029.1|3023.1|3028.5|3022.5|3029.1|3023.1|3028.3|3022.3|3
1628679490000|2021-08-11 10:58:10|3028.3|3022.3|3027.5|3021.5|3028.6|3022.6|3027.5|3021.5|4
1628679500000|2021-08-11 10:58:20|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628679510000|2021-08-11 10:58:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628679520000|2021-08-11 10:58:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1628679530000|2021-08-11 10:58:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1628679550000|2021-08-11 10:59:10|3026.8|3020.8|3028.6|3022.6|3028.6|3022.6|3026.8|3020.8|4
1628679570000|2021-08-11 10:59:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1628679580000|2021-08-11 10:59:40|3029|3023|3029.1|3023.1|3029.1|3023.1|3029|3023|2
1628679590000|2021-08-11 10:59:50|3029.4|3023.4|3030.3|3024.3|3030.3|3024.3|3029.4|3023.4|2
1628679600000|2021-08-11 11:00:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628679630000|2021-08-11 11:00:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628679640000|2021-08-11 11:00:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628679660000|2021-08-11 11:01:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628679680000|2021-08-11 11:01:20|3031|3025|3031.9|3025.9|3032.1|3026.1|3031|3025|5
1628679690000|2021-08-11 11:01:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|3
1628679700000|2021-08-11 11:01:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1628679710000|2021-08-11 11:01:50|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1628679720000|2021-08-11 11:02:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1628679750000|2021-08-11 11:02:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1628679760000|2021-08-11 11:02:40|3032.1|3026.1|3033.3|3027.3|3033.3|3027.3|3032.1|3026.1|3
1628679770000|2021-08-11 11:02:50|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|2
1628679800000|2021-08-11 11:03:20|3033.4|3027.4|3034.1|3028.1|3034.1|3028.1|3033.4|3027.4|2
1628679810000|2021-08-11 11:03:30|3034|3028|3033.4|3027.4|3034.4|3028.4|3033.4|3027.4|6
1628679820000|2021-08-11 11:03:40|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1628679830000|2021-08-11 11:03:50|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1628679840000|2021-08-11 11:04:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628679850000|2021-08-11 11:04:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628679870000|2021-08-11 11:04:30|3033.1|3027.1|3032.8|3026.8|3033.1|3027.1|3032.8|3026.8|3
1628679890000|2021-08-11 11:04:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1628679900000|2021-08-11 11:05:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1628679910000|2021-08-11 11:05:10|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|2
1628679920000|2021-08-11 11:05:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628679930000|2021-08-11 11:05:30|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1628679940000|2021-08-11 11:05:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628679960000|2021-08-11 11:06:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628679970000|2021-08-11 11:06:10|3032.6|3026.6|3032.3|3026.3|3032.6|3026.6|3032|3026|3
1628679980000|2021-08-11 11:06:20|3032.5|3026.5|3033|3027|3033.1|3027.1|3032.5|3026.5|4
1628680010000|2021-08-11 11:06:50|3032.8|3026.8|3032.1|3026.1|3032.8|3026.8|3032.1|3026.1|2
1628680030000|2021-08-11 11:07:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628680060000|2021-08-11 11:07:40|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1628680080000|2021-08-11 11:08:00|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.8|3025.8|5
1628680090000|2021-08-11 11:08:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1628680100000|2021-08-11 11:08:20|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628680110000|2021-08-11 11:08:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1628680120000|2021-08-11 11:08:40|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1628680160000|2021-08-11 11:09:20|3033.4|3027.4|3034.1|3028.1|3034.1|3028.1|3033.4|3027.4|4
1628680170000|2021-08-11 11:09:30|3034.4|3028.4|3037.9|3031.9|3037.9|3031.9|3034.4|3028.4|4
1628680180000|2021-08-11 11:09:40|3038.1|3032.1|3039.1|3033.1|3039.1|3033.1|3037.8|3031.8|6
1628680190000|2021-08-11 11:09:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1628680210000|2021-08-11 11:10:10|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1628680230000|2021-08-11 11:10:30|3039|3033|3039|3033|3039.5|3033.5|3039|3033|4
1628680240000|2021-08-11 11:10:40|3039.3|3033.3|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|4
1628680250000|2021-08-11 11:10:50|3038.9|3032.9|3039.3|3033.3|3039.3|3033.3|3038.9|3032.9|2
1628680260000|2021-08-11 11:11:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628680280000|2021-08-11 11:11:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1628680290000|2021-08-11 11:11:30|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1628680310000|2021-08-11 11:11:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1628680320000|2021-08-11 11:12:00|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1628680330000|2021-08-11 11:12:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1628680350000|2021-08-11 11:12:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1628680370000|2021-08-11 11:12:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1628680380000|2021-08-11 11:13:00|3037.8|3031.8|3037|3031|3037.8|3031.8|3037|3031|2
1628680390000|2021-08-11 11:13:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628680410000|2021-08-11 11:13:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1628680430000|2021-08-11 11:13:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628680460000|2021-08-11 11:14:20|3037.5|3031.5|3039|3033|3039.4|3033.4|3037.5|3031.5|4
1628680470000|2021-08-11 11:14:30|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1628680490000|2021-08-11 11:14:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628680510000|2021-08-11 11:15:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1628680520000|2021-08-11 11:15:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1628680550000|2021-08-11 11:15:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1628680560000|2021-08-11 11:16:00|3039.1|3033.1|3039.8|3033.8|3039.8|3033.8|3039.1|3033.1|3
1628680570000|2021-08-11 11:16:10|3039.5|3033.5|3039.4|3033.4|3039.5|3033.5|3039|3033|4
1628680580000|2021-08-11 11:16:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628680600000|2021-08-11 11:16:40|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|2
1628680610000|2021-08-11 11:16:50|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1628680620000|2021-08-11 11:17:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1628680670000|2021-08-11 11:17:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1628680680000|2021-08-11 11:18:00|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|5
1628680690000|2021-08-11 11:18:10|3041.9|3035.9|3042.3|3036.3|3042.3|3036.3|3041.9|3035.9|3
1628680700000|2021-08-11 11:18:20|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1628680710000|2021-08-11 11:18:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1628680720000|2021-08-11 11:18:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628680750000|2021-08-11 11:19:10|3042|3036|3042.4|3036.4|3042.4|3036.4|3042|3036|2
1628680760000|2021-08-11 11:19:20|3042.6|3036.6|3041.8|3035.8|3042.6|3036.6|3041.8|3035.8|2
1628680770000|2021-08-11 11:19:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|3
1628680780000|2021-08-11 11:19:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628680790000|2021-08-11 11:19:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1628680810000|2021-08-11 11:20:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628680820000|2021-08-11 11:20:20|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|4
1628680830000|2021-08-11 11:20:30|3042.3|3036.3|3042|3036|3042.5|3036.5|3042|3036|3
1628680840000|2021-08-11 11:20:40|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1628680880000|2021-08-11 11:21:20|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1628680900000|2021-08-11 11:21:40|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1628680910000|2021-08-11 11:21:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1628680950000|2021-08-11 11:22:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628680980000|2021-08-11 11:23:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628680990000|2021-08-11 11:23:10|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|3
1628681000000|2021-08-11 11:23:20|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1628681010000|2021-08-11 11:23:30|3039.8|3033.8|3039.1|3033.1|3039.8|3033.8|3039.1|3033.1|3
1628681030000|2021-08-11 11:23:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628681050000|2021-08-11 11:24:10|3038.6|3032.6|3038.9|3032.9|3038.9|3032.9|3038.6|3032.6|4
1628681060000|2021-08-11 11:24:20|3039|3033|3039.1|3033.1|3039.1|3033.1|3039|3033|2
1628681070000|2021-08-11 11:24:30|3039|3033|3039.4|3033.4|3039.8|3033.8|3039|3033|3
1628681080000|2021-08-11 11:24:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1628681100000|2021-08-11 11:25:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1628681110000|2021-08-11 11:25:10|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|2
1628681120000|2021-08-11 11:25:20|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.5|3032.5|3
1628681140000|2021-08-11 11:25:40|3039|3033|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|5
1628681150000|2021-08-11 11:25:50|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1628681200000|2021-08-11 11:26:40|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|2
1628681210000|2021-08-11 11:26:50|3037.4|3031.4|3037.6|3031.6|3037.6|3031.6|3037.4|3031.4|4
1628681220000|2021-08-11 11:27:00|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1628681240000|2021-08-11 11:27:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628681290000|2021-08-11 11:28:10|3037.1|3031.1|3034.9|3028.9|3037.1|3031.1|3034.9|3028.9|4
1628681330000|2021-08-11 11:28:50|3035.1|3029.1|3035.8|3029.8|3035.8|3029.8|3035.1|3029.1|2
1628681340000|2021-08-11 11:29:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628681350000|2021-08-11 11:29:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628681360000|2021-08-11 11:29:20|3035.9|3029.9|3035.9|3029.9|3036.1|3030.1|3035.9|3029.9|3
1628681380000|2021-08-11 11:29:40|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1628681390000|2021-08-11 11:29:50|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1628681400000|2021-08-11 11:30:00|3035.4|3029.4|3035.8|3029.8|3035.8|3029.8|3035.4|3029.4|3
1628681410000|2021-08-11 11:30:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1628681420000|2021-08-11 11:30:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628681440000|2021-08-11 11:30:40|3037.8|3031.8|3038|3032|3038.3|3032.3|3037.8|3031.8|4
1628681460000|2021-08-11 11:31:00|3037.3|3031.3|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|6
1628681470000|2021-08-11 11:31:10|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.4|3030.4|3
1628681480000|2021-08-11 11:31:20|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|4
1628681520000|2021-08-11 11:32:00|3036.8|3030.8|3036.3|3030.3|3037.6|3031.6|3036.3|3030.3|7
1628681530000|2021-08-11 11:32:10|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3035.8|3029.8|5
1628681550000|2021-08-11 11:32:30|3036.8|3030.8|3036.3|3030.3|3037|3031|3035.8|3029.8|7
1628681560000|2021-08-11 11:32:40|3036|3030|3035|3029|3036|3030|3034.8|3028.8|5
1628681570000|2021-08-11 11:32:50|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|3
1628681620000|2021-08-11 11:33:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628681630000|2021-08-11 11:33:50|3036|3030|3035.3|3029.3|3036.5|3030.5|3035.3|3029.3|6
1628681650000|2021-08-11 11:34:10|3035|3029|3035|3029|3035|3029|3035|3029|1
1628681660000|2021-08-11 11:34:20|3035.3|3029.3|3033.9|3027.9|3035.3|3029.3|3033.9|3027.9|3
1628681680000|2021-08-11 11:34:40|3033.5|3027.5|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|2
1628681690000|2021-08-11 11:34:50|3031.8|3025.8|3033.5|3027.5|3033.5|3027.5|3031.8|3025.8|4
1628681700000|2021-08-11 11:35:00|3033.8|3027.8|3034|3028|3034.5|3028.5|3033.8|3027.8|6
1628681710000|2021-08-11 11:35:10|3034.1|3028.1|3034|3028|3034.1|3028.1|3034|3028|2
1628681720000|2021-08-11 11:35:20|3034.3|3028.3|3034|3028|3034.5|3028.5|3034|3028|3
1628681730000|2021-08-11 11:35:30|3034.3|3028.3|3035.1|3029.1|3035.1|3029.1|3034.3|3028.3|2
1628681740000|2021-08-11 11:35:40|3035.4|3029.4|3034.3|3028.3|3035.6|3029.6|3034.3|3028.3|5
1628681770000|2021-08-11 11:36:10|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1628681790000|2021-08-11 11:36:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628681810000|2021-08-11 11:36:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628681820000|2021-08-11 11:37:00|3033|3027|3033.4|3027.4|3033.4|3027.4|3033|3027|3
1628681830000|2021-08-11 11:37:10|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|3
1628681840000|2021-08-11 11:37:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628681850000|2021-08-11 11:37:30|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|2
1628681860000|2021-08-11 11:37:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628681870000|2021-08-11 11:37:50|3033.6|3027.6|3033.8|3027.8|3033.8|3027.8|3033.6|3027.6|2
1628681880000|2021-08-11 11:38:00|3033.3|3027.3|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|6
1628681890000|2021-08-11 11:38:10|3032.8|3026.8|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|8
1628681900000|2021-08-11 11:38:20|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3031.8|3025.8|6
1628681910000|2021-08-11 11:38:30|3032.9|3026.9|3033.3|3027.3|3033.5|3027.5|3032.9|3026.9|4
1628681930000|2021-08-11 11:38:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628681940000|2021-08-11 11:39:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628681950000|2021-08-11 11:39:10|3032.8|3026.8|3032.6|3026.6|3032.8|3026.8|3032.6|3026.6|2
1628681980000|2021-08-11 11:39:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628681990000|2021-08-11 11:39:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|4
1628682000000|2021-08-11 11:40:00|3032.5|3026.5|3031.8|3025.8|3033.1|3027.1|3031.4|3025.4|6
1628682010000|2021-08-11 11:40:10|3031.9|3025.9|3032.1|3026.1|3032.6|3026.6|3031.8|3025.8|4
1628682020000|2021-08-11 11:40:20|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1628682030000|2021-08-11 11:40:30|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1628682090000|2021-08-11 11:41:30|3033.5|3027.5|3033.6|3027.6|3033.8|3027.8|3033.5|3027.5|3
1628682190000|2021-08-11 11:43:10|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|3
1628682210000|2021-08-11 11:43:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1628682220000|2021-08-11 11:43:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628682230000|2021-08-11 11:43:50|3034.6|3028.6|3035|3029|3035|3029|3034.6|3028.6|2
1628682240000|2021-08-11 11:44:00|3034.6|3028.6|3035.5|3029.5|3035.5|3029.5|3034.6|3028.6|3
1628682250000|2021-08-11 11:44:10|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|3
1628682290000|2021-08-11 11:44:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628682300000|2021-08-11 11:45:00|3033.8|3027.8|3033|3027|3033.8|3027.8|3032.8|3026.8|4
1628682310000|2021-08-11 11:45:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628682320000|2021-08-11 11:45:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1628682380000|2021-08-11 11:46:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1628682390000|2021-08-11 11:46:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628682400000|2021-08-11 11:46:40|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1628682410000|2021-08-11 11:46:50|3034|3028|3034.6|3028.6|3034.6|3028.6|3033.8|3027.8|3
1628682420000|2021-08-11 11:47:00|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|4
1628682460000|2021-08-11 11:47:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628682480000|2021-08-11 11:48:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1628682530000|2021-08-11 11:48:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628682540000|2021-08-11 11:49:00|3033.5|3027.5|3032|3026|3033.5|3027.5|3032|3026|4
1628682570000|2021-08-11 11:49:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1628682580000|2021-08-11 11:49:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628682600000|2021-08-11 11:50:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628682610000|2021-08-11 11:50:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628682620000|2021-08-11 11:50:20|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|3
1628682630000|2021-08-11 11:50:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1628682640000|2021-08-11 11:50:40|3030.8|3024.8|3031|3025|3031.5|3025.5|3030.8|3024.8|7
1628682660000|2021-08-11 11:51:00|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030|3024|10
1628682670000|2021-08-11 11:51:10|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1628682680000|2021-08-11 11:51:20|3030.8|3024.8|3030.1|3024.1|3030.8|3024.8|3030.1|3024.1|3
1628682690000|2021-08-11 11:51:30|3030.3|3024.3|3031.8|3025.8|3031.8|3025.8|3030.3|3024.3|7
1628682700000|2021-08-11 11:51:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628682710000|2021-08-11 11:51:50|3032|3026|3031.5|3025.5|3032|3026|3031.3|3025.3|3
1628682720000|2021-08-11 11:52:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.9|3024.9|3
1628682730000|2021-08-11 11:52:10|3031.5|3025.5|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|5
1628682740000|2021-08-11 11:52:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1628682750000|2021-08-11 11:52:30|3031|3025|3031.3|3025.3|3031.8|3025.8|3031|3025|4
1628682760000|2021-08-11 11:52:40|3031.5|3025.5|3030.9|3024.9|3031.5|3025.5|3030.9|3024.9|3
1628682780000|2021-08-11 11:53:00|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|3
1628682790000|2021-08-11 11:53:10|3032|3026|3030.8|3024.8|3032|3026|3030.8|3024.8|3
1628682810000|2021-08-11 11:53:30|3030.5|3024.5|3030.4|3024.4|3030.5|3024.5|3030.3|3024.3|3
1628682820000|2021-08-11 11:53:40|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1628682830000|2021-08-11 11:53:50|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1628682840000|2021-08-11 11:54:00|3029.9|3023.9|3029.5|3023.5|3029.9|3023.9|3029.5|3023.5|4
1628682850000|2021-08-11 11:54:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628682860000|2021-08-11 11:54:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|4
1628682880000|2021-08-11 11:54:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1628682890000|2021-08-11 11:54:50|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1628682900000|2021-08-11 11:55:00|3029.3|3023.3|3029.8|3023.8|3030|3024|3029.3|3023.3|4
1628682910000|2021-08-11 11:55:10|3030|3024|3030.3|3024.3|3030.8|3024.8|3030|3024|3
1628682920000|2021-08-11 11:55:20|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1628682930000|2021-08-11 11:55:30|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1628682940000|2021-08-11 11:55:40|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|2
1628682950000|2021-08-11 11:55:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|3
1628682970000|2021-08-11 11:56:10|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|2
1628682990000|2021-08-11 11:56:30|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|4
1628683000000|2021-08-11 11:56:40|3030.5|3024.5|3030.4|3024.4|3030.5|3024.5|3030.4|3024.4|2
1628683010000|2021-08-11 11:56:50|3030.3|3024.3|3029|3023|3030.3|3024.3|3029|3023|3
1628683020000|2021-08-11 11:57:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.4|3023.4|4
1628683050000|2021-08-11 11:57:30|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|4
1628683060000|2021-08-11 11:57:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628683070000|2021-08-11 11:57:50|3029.8|3023.8|3029.4|3023.4|3029.8|3023.8|3029.4|3023.4|3
1628683080000|2021-08-11 11:58:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1628683110000|2021-08-11 11:58:30|3029.5|3023.5|3029.4|3023.4|3029.8|3023.8|3029.4|3023.4|4
1628683120000|2021-08-11 11:58:40|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1628683150000|2021-08-11 11:59:10|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1628683180000|2021-08-11 11:59:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628683190000|2021-08-11 11:59:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628683200000|2021-08-11 12:00:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628683220000|2021-08-11 12:00:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1628683240000|2021-08-11 12:00:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1628683260000|2021-08-11 12:01:00|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1628683270000|2021-08-11 12:01:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628683280000|2021-08-11 12:01:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1628683290000|2021-08-11 12:01:30|3031.4|3025.4|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|3
1628683320000|2021-08-11 12:02:00|3031.5|3025.5|3031.9|3025.9|3031.9|3025.9|3031.5|3025.5|3
1628683340000|2021-08-11 12:02:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1628683350000|2021-08-11 12:02:30|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|5
1628683370000|2021-08-11 12:02:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628683380000|2021-08-11 12:03:00|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1628683390000|2021-08-11 12:03:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628683400000|2021-08-11 12:03:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1628683420000|2021-08-11 12:03:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628683450000|2021-08-11 12:04:10|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1628683460000|2021-08-11 12:04:20|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|2
1628683480000|2021-08-11 12:04:40|3032.3|3026.3|3032.6|3026.6|3032.6|3026.6|3032.3|3026.3|2
1628683490000|2021-08-11 12:04:50|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3031.8|3025.8|5
1628683500000|2021-08-11 12:05:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|7
1628683510000|2021-08-11 12:05:10|3032.1|3026.1|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|8
1628683530000|2021-08-11 12:05:30|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1628683540000|2021-08-11 12:05:40|3033.3|3027.3|3033.8|3027.8|3034|3028|3033.3|3027.3|5
1628683560000|2021-08-11 12:06:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1628683580000|2021-08-11 12:06:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1628683590000|2021-08-11 12:06:30|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1628683600000|2021-08-11 12:06:40|3034|3028|3034|3028|3034|3028|3033.9|3027.9|3
1628683610000|2021-08-11 12:06:50|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1628683630000|2021-08-11 12:07:10|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1628683640000|2021-08-11 12:07:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1628683650000|2021-08-11 12:07:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628683660000|2021-08-11 12:07:40|3034|3028|3033|3027|3034|3028|3033|3027|2
1628683670000|2021-08-11 12:07:50|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628683690000|2021-08-11 12:08:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628683700000|2021-08-11 12:08:20|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1628683710000|2021-08-11 12:08:30|3033|3027|3033|3027|3033|3027|3032.8|3026.8|4
1628683720000|2021-08-11 12:08:40|3033.3|3027.3|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|3
1628683740000|2021-08-11 12:09:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1628683750000|2021-08-11 12:09:10|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628683760000|2021-08-11 12:09:20|3033.8|3027.8|3033.8|3027.8|3034.1|3028.1|3033.8|3027.8|3
1628683770000|2021-08-11 12:09:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628683780000|2021-08-11 12:09:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628683800000|2021-08-11 12:10:00|3033.8|3027.8|3034|3028|3034.3|3028.3|3033.8|3027.8|6
1628683820000|2021-08-11 12:10:20|3034.1|3028.1|3033.9|3027.9|3034.1|3028.1|3033.9|3027.9|2
1628683840000|2021-08-11 12:10:40|3033.6|3027.6|3033.1|3027.1|3033.6|3027.6|3033.1|3027.1|2
1628683850000|2021-08-11 12:10:50|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628683880000|2021-08-11 12:11:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628683890000|2021-08-11 12:11:30|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628683910000|2021-08-11 12:11:50|3033.1|3027.1|3033.5|3027.5|3033.5|3027.5|3033.1|3027.1|4
1628683920000|2021-08-11 12:12:00|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1628683930000|2021-08-11 12:12:10|3034|3028|3034|3028|3034.3|3028.3|3034|3028|3
1628683940000|2021-08-11 12:12:20|3034.1|3028.1|3034|3028|3034.1|3028.1|3034|3028|2
1628683950000|2021-08-11 12:12:30|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1628683970000|2021-08-11 12:12:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628683990000|2021-08-11 12:13:10|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628684010000|2021-08-11 12:13:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628684020000|2021-08-11 12:13:40|3034|3028|3034|3028|3034.3|3028.3|3034|3028|3
1628684040000|2021-08-11 12:14:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628684050000|2021-08-11 12:14:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1628684070000|2021-08-11 12:14:30|3034.1|3028.1|3034|3028|3034.1|3028.1|3034|3028|2
1628684080000|2021-08-11 12:14:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1628684090000|2021-08-11 12:14:50|3033.3|3027.3|3033.4|3027.4|3033.4|3027.4|3033.3|3027.3|2
1628684100000|2021-08-11 12:15:00|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1628684120000|2021-08-11 12:15:20|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628684130000|2021-08-11 12:15:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628684170000|2021-08-11 12:16:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628684240000|2021-08-11 12:17:20|3033.3|3027.3|3032.9|3026.9|3033.3|3027.3|3032.9|3026.9|2
1628684260000|2021-08-11 12:17:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628684280000|2021-08-11 12:18:00|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|3
1628684290000|2021-08-11 12:18:10|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1628684300000|2021-08-11 12:18:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628684310000|2021-08-11 12:18:30|3034.4|3028.4|3034.3|3028.3|3034.4|3028.4|3034.3|3028.3|2
1628684330000|2021-08-11 12:18:50|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1628684340000|2021-08-11 12:19:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|6
1628684350000|2021-08-11 12:19:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628684380000|2021-08-11 12:19:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628684400000|2021-08-11 12:20:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628684410000|2021-08-11 12:20:10|3032.1|3026.1|3032.3|3026.3|3032.3|3026.3|3032.1|3026.1|2
1628684420000|2021-08-11 12:20:20|3032.4|3026.4|3032.5|3026.5|3032.5|3026.5|3032.4|3026.4|2
1628684430000|2021-08-11 12:20:30|3032.3|3026.3|3031.6|3025.6|3032.5|3026.5|3031.4|3025.4|7
1628684440000|2021-08-11 12:20:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1628684450000|2021-08-11 12:20:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1628684480000|2021-08-11 12:21:20|3030.9|3024.9|3032.3|3026.3|3032.3|3026.3|3030.9|3024.9|3
1628684500000|2021-08-11 12:21:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628684510000|2021-08-11 12:21:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|3
1628684520000|2021-08-11 12:22:00|3031.3|3025.3|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|4
1628684540000|2021-08-11 12:22:20|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1628684550000|2021-08-11 12:22:30|3031.5|3025.5|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|6
1628684570000|2021-08-11 12:22:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628684580000|2021-08-11 12:23:00|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628684590000|2021-08-11 12:23:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1628684600000|2021-08-11 12:23:20|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628684610000|2021-08-11 12:23:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1628684620000|2021-08-11 12:23:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628684640000|2021-08-11 12:24:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628684650000|2021-08-11 12:24:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628684660000|2021-08-11 12:24:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628684700000|2021-08-11 12:25:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628684710000|2021-08-11 12:25:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628684720000|2021-08-11 12:25:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628684740000|2021-08-11 12:25:40|3031.3|3025.3|3031|3025|3031.5|3025.5|3031|3025|3
1628684760000|2021-08-11 12:26:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1628684780000|2021-08-11 12:26:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1628684800000|2021-08-11 12:26:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1628684820000|2021-08-11 12:27:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628684850000|2021-08-11 12:27:30|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1628684860000|2021-08-11 12:27:40|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1628684880000|2021-08-11 12:28:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628684890000|2021-08-11 12:28:10|3031.5|3025.5|3030.3|3024.3|3031.5|3025.5|3030.3|3024.3|3
1628684910000|2021-08-11 12:28:30|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029.3|3023.3|5
1628684920000|2021-08-11 12:28:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628684930000|2021-08-11 12:28:50|3030|3024|3029.8|3023.8|3030|3024|3029|3023|3
1628684940000|2021-08-11 12:29:00|3029.5|3023.5|3029|3023|3029.8|3023.8|3029|3023|6
1628684980000|2021-08-11 12:29:40|3029.1|3023.1|3030.1|3024.1|3030.1|3024.1|3029.1|3023.1|2
1628684990000|2021-08-11 12:29:50|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1628685000000|2021-08-11 12:30:00|3030.8|3024.8|3031.8|3025.8|3032.3|3026.3|3030.8|3024.8|6
1628685010000|2021-08-11 12:30:10|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|3
1628685020000|2021-08-11 12:30:20|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1628685030000|2021-08-11 12:30:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|5
1628685040000|2021-08-11 12:30:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628685050000|2021-08-11 12:30:50|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1628685060000|2021-08-11 12:31:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1628685070000|2021-08-11 12:31:10|3032.5|3026.5|3032|3026|3032.8|3026.8|3032|3026|5
1628685120000|2021-08-11 12:32:00|3032.3|3026.3|3033.5|3027.5|3033.5|3027.5|3032.3|3026.3|6
1628685140000|2021-08-11 12:32:20|3033.9|3027.9|3033.8|3027.8|3033.9|3027.9|3033.8|3027.8|2
1628685150000|2021-08-11 12:32:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1628685160000|2021-08-11 12:32:40|3034.1|3028.1|3036.5|3030.5|3036.5|3030.5|3034.1|3028.1|3
1628685170000|2021-08-11 12:32:50|3036.6|3030.6|3037.1|3031.1|3037.1|3031.1|3036.6|3030.6|3
1628685180000|2021-08-11 12:33:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1628685190000|2021-08-11 12:33:10|3036.5|3030.5|3036.1|3030.1|3036.5|3030.5|3036.1|3030.1|3
1628685210000|2021-08-11 12:33:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1628685220000|2021-08-11 12:33:40|3036.1|3030.1|3035.8|3029.8|3036.1|3030.1|3035.8|3029.8|3
1628685230000|2021-08-11 12:33:50|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|3
1628685250000|2021-08-11 12:34:10|3035|3029|3035|3029|3035.3|3029.3|3035|3029|7
1628685260000|2021-08-11 12:34:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628685280000|2021-08-11 12:34:40|3035|3029|3036|3030|3036.3|3030.3|3035|3029|7
1628685290000|2021-08-11 12:34:50|3035.8|3029.8|3036|3030|3036|3030|3035.5|3029.5|6
1628685300000|2021-08-11 12:35:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036|3030|5
1628685310000|2021-08-11 12:35:10|3037.6|3031.6|3036.8|3030.8|3037.6|3031.6|3036.5|3030.5|7
1628685320000|2021-08-11 12:35:20|3037|3031|3038.5|3032.5|3038.5|3032.5|3037|3031|7
1628685330000|2021-08-11 12:35:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628685340000|2021-08-11 12:35:40|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|6
1628685350000|2021-08-11 12:35:50|3037.9|3031.9|3037.3|3031.3|3037.9|3031.9|3036.9|3030.9|4
1628685360000|2021-08-11 12:36:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1628685370000|2021-08-11 12:36:10|3037.8|3031.8|3038.8|3032.8|3039|3033|3037.8|3031.8|4
1628685390000|2021-08-11 12:36:30|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|4
1628685400000|2021-08-11 12:36:40|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|6
1628685410000|2021-08-11 12:36:50|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|4
1628685420000|2021-08-11 12:37:00|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1628685430000|2021-08-11 12:37:10|3039|3033|3040.4|3034.4|3040.4|3034.4|3038.8|3032.8|3
1628685440000|2021-08-11 12:37:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628685450000|2021-08-11 12:37:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3039.8|3033.8|4
1628685460000|2021-08-11 12:37:40|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|5
1628685470000|2021-08-11 12:37:50|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1628685480000|2021-08-11 12:38:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1628685490000|2021-08-11 12:38:10|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1628685500000|2021-08-11 12:38:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628685520000|2021-08-11 12:38:40|3040|3034|3040.4|3034.4|3040.4|3034.4|3040|3034|2
1628685550000|2021-08-11 12:39:10|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1628685570000|2021-08-11 12:39:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1628685580000|2021-08-11 12:39:40|3040.3|3034.3|3040|3034|3040.5|3034.5|3039.8|3033.8|5
1628685600000|2021-08-11 12:40:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1628685610000|2021-08-11 12:40:10|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.5|3034.5|9
1628685620000|2021-08-11 12:40:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.5|3034.5|8
1628685630000|2021-08-11 12:40:30|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1628685640000|2021-08-11 12:40:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628685660000|2021-08-11 12:41:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628685670000|2021-08-11 12:41:10|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.5|3034.5|4
1628685680000|2021-08-11 12:41:20|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|5
1628685690000|2021-08-11 12:41:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1628685700000|2021-08-11 12:41:40|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|6
1628685710000|2021-08-11 12:41:50|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628685720000|2021-08-11 12:42:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|6
1628685730000|2021-08-11 12:42:10|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|5
1628685740000|2021-08-11 12:42:20|3041|3035|3041|3035|3041.3|3035.3|3040.8|3034.8|5
1628685750000|2021-08-11 12:42:30|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041|3035|6
1628685760000|2021-08-11 12:42:40|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|9
1628685770000|2021-08-11 12:42:50|3040.8|3034.8|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|6
1628685780000|2021-08-11 12:43:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1628685790000|2021-08-11 12:43:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1628685800000|2021-08-11 12:43:20|3040.8|3034.8|3040|3034|3040.8|3034.8|3040|3034|4
1628685810000|2021-08-11 12:43:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1628685820000|2021-08-11 12:43:40|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|2
1628685830000|2021-08-11 12:43:50|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1628685840000|2021-08-11 12:44:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|6
1628685850000|2021-08-11 12:44:10|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1628685860000|2021-08-11 12:44:20|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1628685870000|2021-08-11 12:44:30|3040.3|3034.3|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|3
1628685880000|2021-08-11 12:44:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1628685890000|2021-08-11 12:44:50|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|2
1628685900000|2021-08-11 12:45:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|5
1628685910000|2021-08-11 12:45:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1628685920000|2021-08-11 12:45:20|3038.9|3032.9|3039.3|3033.3|3039.3|3033.3|3038.6|3032.6|4
1628685930000|2021-08-11 12:45:30|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|6
1628685940000|2021-08-11 12:45:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1628685950000|2021-08-11 12:45:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628685960000|2021-08-11 12:46:00|3039|3033|3038.8|3032.8|3039|3033|3038.3|3032.3|5
1628685980000|2021-08-11 12:46:20|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1628685990000|2021-08-11 12:46:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1628686000000|2021-08-11 12:46:40|3038.5|3032.5|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|3
1628686010000|2021-08-11 12:46:50|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.3|3031.3|3
1628686020000|2021-08-11 12:47:00|3038|3032|3039|3033|3039|3033|3038|3032|7
1628686040000|2021-08-11 12:47:20|3038.8|3032.8|3037.1|3031.1|3038.8|3032.8|3037.1|3031.1|4
1628686050000|2021-08-11 12:47:30|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1628686060000|2021-08-11 12:47:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628686070000|2021-08-11 12:47:50|3036.8|3030.8|3037.1|3031.1|3037.1|3031.1|3036.8|3030.8|2
1628686080000|2021-08-11 12:48:00|3036.9|3030.9|3037|3031|3037|3031|3036.9|3030.9|2
1628686090000|2021-08-11 12:48:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1628686100000|2021-08-11 12:48:20|3036.5|3030.5|3036.8|3030.8|3037|3031|3036.5|3030.5|3
1628686110000|2021-08-11 12:48:30|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1628686130000|2021-08-11 12:48:50|3036.3|3030.3|3035.5|3029.5|3036.5|3030.5|3035.5|3029.5|4
1628686140000|2021-08-11 12:49:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1628686150000|2021-08-11 12:49:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|5
1628686160000|2021-08-11 12:49:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|6
1628686170000|2021-08-11 12:49:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|4
1628686180000|2021-08-11 12:49:40|3036.5|3030.5|3035.8|3029.8|3037|3031|3035.8|3029.8|7
1628686190000|2021-08-11 12:49:50|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1628686200000|2021-08-11 12:50:00|3035.6|3029.6|3036|3030|3036.3|3030.3|3035.6|3029.6|5
1628686210000|2021-08-11 12:50:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|5
1628686220000|2021-08-11 12:50:20|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|3
1628686230000|2021-08-11 12:50:30|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1628686250000|2021-08-11 12:50:50|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1628686260000|2021-08-11 12:51:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|4
1628686270000|2021-08-11 12:51:10|3035.8|3029.8|3035.6|3029.6|3035.8|3029.8|3035.6|3029.6|2
1628686310000|2021-08-11 12:51:50|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3033.8|3027.8|6
1628686320000|2021-08-11 12:52:00|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|3
1628686330000|2021-08-11 12:52:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|3
1628686340000|2021-08-11 12:52:20|3034.5|3028.5|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|8
1628686350000|2021-08-11 12:52:30|3033.6|3027.6|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|3
1628686360000|2021-08-11 12:52:40|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628686370000|2021-08-11 12:52:50|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1628686380000|2021-08-11 12:53:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.3|3026.3|3
1628686390000|2021-08-11 12:53:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628686400000|2021-08-11 12:53:20|3031.6|3025.6|3032.1|3026.1|3032.1|3026.1|3031.4|3025.4|9
1628686410000|2021-08-11 12:53:30|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|4
1628686440000|2021-08-11 12:54:00|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.5|3026.5|4
1628686450000|2021-08-11 12:54:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628686460000|2021-08-11 12:54:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|4
1628686470000|2021-08-11 12:54:30|3032.6|3026.6|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1628686480000|2021-08-11 12:54:40|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628686500000|2021-08-11 12:55:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628686510000|2021-08-11 12:55:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628686520000|2021-08-11 12:55:20|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|2
1628686530000|2021-08-11 12:55:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628686540000|2021-08-11 12:55:40|3032.1|3026.1|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1628686560000|2021-08-11 12:56:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1628686570000|2021-08-11 12:56:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628686590000|2021-08-11 12:56:30|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3032.1|3026.1|2
1628686600000|2021-08-11 12:56:40|3032.3|3026.3|3032.5|3026.5|3033.3|3027.3|3032.3|3026.3|5
1628686610000|2021-08-11 12:56:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1628686620000|2021-08-11 12:57:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1628686630000|2021-08-11 12:57:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628686640000|2021-08-11 12:57:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628686650000|2021-08-11 12:57:30|3031.9|3025.9|3032.1|3026.1|3032.4|3026.4|3031.9|3025.9|6
1628686660000|2021-08-11 12:57:40|3032.4|3026.4|3032.1|3026.1|3032.8|3026.8|3032|3026|5
1628686670000|2021-08-11 12:57:50|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1628686680000|2021-08-11 12:58:00|3032.4|3026.4|3032|3026|3032.6|3026.6|3032|3026|6
1628686690000|2021-08-11 12:58:10|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|4
1628686720000|2021-08-11 12:58:40|3032.9|3026.9|3032.4|3026.4|3032.9|3026.9|3032.4|3026.4|2
1628686740000|2021-08-11 12:59:00|3032|3026|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|7
1628686750000|2021-08-11 12:59:10|3032.5|3026.5|3032|3026|3032.5|3026.5|3031.4|3025.4|5
1628686760000|2021-08-11 12:59:20|3032.3|3026.3|3033.8|3027.8|3033.8|3027.8|3032.3|3026.3|8
1628686770000|2021-08-11 12:59:30|3033.5|3027.5|3034.5|3028.5|3035.3|3029.3|3033.5|3027.5|5
1628686780000|2021-08-11 12:59:40|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|2
1628686790000|2021-08-11 12:59:50|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|3
1628686800000|2021-08-11 13:00:00|3034.1|3028.1|3032.3|3026.3|3034.1|3028.1|3030|3024|24
1628686810000|2021-08-11 13:00:10|3032.5|3026.5|3036|3030|3036.1|3030.1|3032.5|3026.5|14
1628686820000|2021-08-11 13:00:20|3036.3|3030.3|3036.6|3030.6|3038.3|3032.3|3036.3|3030.3|14
1628686830000|2021-08-11 13:00:30|3037.3|3031.3|3038.9|3032.9|3039.3|3033.3|3037|3031|12
1628686840000|2021-08-11 13:00:40|3038.6|3032.6|3039.5|3033.5|3039.8|3033.8|3038.3|3032.3|9
1628686850000|2021-08-11 13:00:50|3039.3|3033.3|3038.5|3032.5|3039.5|3033.5|3038|3032|13
1628686860000|2021-08-11 13:01:00|3038.8|3032.8|3040.5|3034.5|3040.5|3034.5|3038.8|3032.8|14
1628686870000|2021-08-11 13:01:10|3039.8|3033.8|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|8
1628686880000|2021-08-11 13:01:20|3040|3034|3039|3033|3040|3034|3038.1|3032.1|15
1628686890000|2021-08-11 13:01:30|3038.8|3032.8|3038|3032|3038.8|3032.8|3037.5|3031.5|10
1628686900000|2021-08-11 13:01:40|3038.1|3032.1|3037.8|3031.8|3038.1|3032.1|3037.8|3031.8|4
1628686910000|2021-08-11 13:01:50|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037|3031|5
1628686920000|2021-08-11 13:02:00|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3036.1|3030.1|14
1628686930000|2021-08-11 13:02:10|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|4
1628686940000|2021-08-11 13:02:20|3037.5|3031.5|3038.3|3032.3|3038.8|3032.8|3037.3|3031.3|13
1628686950000|2021-08-11 13:02:30|3037.9|3031.9|3037.1|3031.1|3037.9|3031.9|3037|3031|18
1628686960000|2021-08-11 13:02:40|3037|3031|3036.4|3030.4|3037|3031|3036.4|3030.4|7
1628686970000|2021-08-11 13:02:50|3036.1|3030.1|3036|3030|3036.4|3030.4|3036|3030|9
1628686980000|2021-08-11 13:03:00|3036.1|3030.1|3036.4|3030.4|3037.1|3031.1|3036.1|3030.1|17
1628686990000|2021-08-11 13:03:10|3036.6|3030.6|3037.1|3031.1|3037.1|3031.1|3036.4|3030.4|5
1628687000000|2021-08-11 13:03:20|3037.3|3031.3|3037.8|3031.8|3038.1|3032.1|3036.8|3030.8|10
1628687010000|2021-08-11 13:03:30|3038|3032|3035.6|3029.6|3038|3032|3035.6|3029.6|14
1628687020000|2021-08-11 13:03:40|3035.3|3029.3|3035.5|3029.5|3035.6|3029.6|3034.3|3028.3|13
1628687030000|2021-08-11 13:03:50|3035.3|3029.3|3035.6|3029.6|3035.9|3029.9|3035.1|3029.1|9
1628687040000|2021-08-11 13:04:00|3035.9|3029.9|3033.8|3027.8|3035.9|3029.9|3033.5|3027.5|15
1628687050000|2021-08-11 13:04:10|3034|3028|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|10
1628687060000|2021-08-11 13:04:20|3034.5|3028.5|3034.3|3028.3|3034.6|3028.6|3034|3028|7
1628687070000|2021-08-11 13:04:30|3034|3028|3034|3028|3034.3|3028.3|3033.3|3027.3|12
1628687080000|2021-08-11 13:04:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1628687090000|2021-08-11 13:04:50|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1628687100000|2021-08-11 13:05:00|3034|3028|3033.3|3027.3|3035|3029|3033.3|3027.3|15
1628687110000|2021-08-11 13:05:10|3033|3027|3032.5|3026.5|3034.3|3028.3|3032.5|3026.5|18
1628687120000|2021-08-11 13:05:20|3032.8|3026.8|3033|3027|3034|3028|3032.8|3026.8|14
1628687130000|2021-08-11 13:05:30|3033.3|3027.3|3033.3|3027.3|3033.5|3027.5|3033|3027|8
1628687140000|2021-08-11 13:05:40|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.3|3027.3|9
1628687150000|2021-08-11 13:05:50|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|6
1628687160000|2021-08-11 13:06:00|3035|3029|3034.8|3028.8|3035.3|3029.3|3034.5|3028.5|6
1628687170000|2021-08-11 13:06:10|3034.5|3028.5|3034|3028|3034.8|3028.8|3034|3028|6
1628687180000|2021-08-11 13:06:20|3034.3|3028.3|3034.4|3028.4|3034.5|3028.5|3033.8|3027.8|6
1628687190000|2021-08-11 13:06:30|3034.3|3028.3|3034|3028|3034.3|3028.3|3033.4|3027.4|11
1628687200000|2021-08-11 13:06:40|3034.3|3028.3|3033.5|3027.5|3034.5|3028.5|3033.3|3027.3|11
1628687210000|2021-08-11 13:06:50|3033.3|3027.3|3033.3|3027.3|3034|3028|3033.3|3027.3|6
1628687220000|2021-08-11 13:07:00|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1628687230000|2021-08-11 13:07:10|3033.5|3027.5|3033.1|3027.1|3033.5|3027.5|3032.8|3026.8|5
1628687240000|2021-08-11 13:07:20|3032.9|3026.9|3033.3|3027.3|3033.4|3027.4|3032.6|3026.6|9
1628687250000|2021-08-11 13:07:30|3033.1|3027.1|3033.5|3027.5|3033.5|3027.5|3033.1|3027.1|7
1628687260000|2021-08-11 13:07:40|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628687270000|2021-08-11 13:07:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|4
1628687290000|2021-08-11 13:08:10|3033.3|3027.3|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|7
1628687300000|2021-08-11 13:08:20|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.5|3026.5|9
1628687310000|2021-08-11 13:08:30|3032.6|3026.6|3032.3|3026.3|3032.6|3026.6|3031.6|3025.6|6
1628687320000|2021-08-11 13:08:40|3032|3026|3031.8|3025.8|3032.3|3026.3|3031.5|3025.5|10
1628687330000|2021-08-11 13:08:50|3031.5|3025.5|3032.3|3026.3|3032.8|3026.8|3031.5|3025.5|9
1628687340000|2021-08-11 13:09:00|3032.5|3026.5|3031.6|3025.6|3032.5|3026.5|3031.5|3025.5|8
1628687350000|2021-08-11 13:09:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|4
1628687360000|2021-08-11 13:09:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628687370000|2021-08-11 13:09:30|3031|3025|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|4
1628687380000|2021-08-11 13:09:40|3031.3|3025.3|3029.5|3023.5|3031.4|3025.4|3029.5|3023.5|8
1628687390000|2021-08-11 13:09:50|3029.3|3023.3|3030|3024|3030.3|3024.3|3029.3|3023.3|6
1628687400000|2021-08-11 13:10:00|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.5|3023.5|3
1628687410000|2021-08-11 13:10:10|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.4|3023.4|2
1628687420000|2021-08-11 13:10:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|4
1628687430000|2021-08-11 13:10:30|3028.8|3022.8|3029.3|3023.3|3029.5|3023.5|3028.3|3022.3|7
1628687440000|2021-08-11 13:10:40|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|5
1628687450000|2021-08-11 13:10:50|3028.5|3022.5|3029|3023|3029|3023|3028.3|3022.3|5
1628687460000|2021-08-11 13:11:00|3029.3|3023.3|3029|3023|3029.8|3023.8|3028.8|3022.8|9
1628687470000|2021-08-11 13:11:10|3029.3|3023.3|3029.8|3023.8|3030.3|3024.3|3029.3|3023.3|10
1628687480000|2021-08-11 13:11:20|3029.5|3023.5|3029.5|3023.5|3030.1|3024.1|3029.5|3023.5|4
1628687490000|2021-08-11 13:11:30|3029.8|3023.8|3028.5|3022.5|3029.8|3023.8|3028.5|3022.5|5
1628687500000|2021-08-11 13:11:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|2
1628687510000|2021-08-11 13:11:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628687520000|2021-08-11 13:12:00|3029.8|3023.8|3030.9|3024.9|3030.9|3024.9|3029.5|3023.5|7
1628687530000|2021-08-11 13:12:10|3030.6|3024.6|3031.1|3025.1|3031.6|3025.6|3030.3|3024.3|8
1628687540000|2021-08-11 13:12:20|3030.9|3024.9|3029.8|3023.8|3030.9|3024.9|3029.8|3023.8|7
1628687550000|2021-08-11 13:12:30|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.5|3023.5|6
1628687560000|2021-08-11 13:12:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|5
1628687570000|2021-08-11 13:12:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|12
1628687580000|2021-08-11 13:13:00|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.3|3022.3|8
1628687590000|2021-08-11 13:13:10|3028.4|3022.4|3029|3023|3029|3023|3028.4|3022.4|4
1628687600000|2021-08-11 13:13:20|3029.3|3023.3|3029.8|3023.8|3030|3024|3029.3|3023.3|9
1628687610000|2021-08-11 13:13:30|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1628687620000|2021-08-11 13:13:40|3030.3|3024.3|3030.9|3024.9|3030.9|3024.9|3030.3|3024.3|3
1628687630000|2021-08-11 13:13:50|3031.3|3025.3|3031.4|3025.4|3031.5|3025.5|3031.3|3025.3|6
1628687640000|2021-08-11 13:14:00|3031.5|3025.5|3031|3025|3031.8|3025.8|3030.8|3024.8|7
1628687650000|2021-08-11 13:14:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628687660000|2021-08-11 13:14:20|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|2
1628687670000|2021-08-11 13:14:30|3031.8|3025.8|3032|3026|3032|3026|3031.5|3025.5|6
1628687680000|2021-08-11 13:14:40|3032.3|3026.3|3032.8|3026.8|3033.4|3027.4|3032.3|3026.3|10
1628687700000|2021-08-11 13:15:00|3033|3027|3033|3027|3033.8|3027.8|3032.8|3026.8|12
1628687710000|2021-08-11 13:15:10|3033.1|3027.1|3033|3027|3033.8|3027.8|3033|3027|5
1628687720000|2021-08-11 13:15:20|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3032.8|3026.8|9
1628687730000|2021-08-11 13:15:30|3034.3|3028.3|3034|3028|3034.5|3028.5|3033.8|3027.8|9
1628687740000|2021-08-11 13:15:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628687750000|2021-08-11 13:15:50|3034|3028|3034|3028|3034|3028|3033.8|3027.8|3
1628687760000|2021-08-11 13:16:00|3034.3|3028.3|3034.8|3028.8|3035|3029|3034.3|3028.3|6
1628687770000|2021-08-11 13:16:10|3034.5|3028.5|3035|3029|3035|3029|3034.5|3028.5|5
1628687780000|2021-08-11 13:16:20|3034.8|3028.8|3035.3|3029.3|3035.9|3029.9|3034.8|3028.8|7
1628687790000|2021-08-11 13:16:30|3035|3029|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|4
1628687800000|2021-08-11 13:16:40|3034.3|3028.3|3034.3|3028.3|3034.6|3028.6|3034.3|3028.3|5
1628687810000|2021-08-11 13:16:50|3034.5|3028.5|3034.6|3028.6|3035.1|3029.1|3034.5|3028.5|9
1628687820000|2021-08-11 13:17:00|3034.4|3028.4|3034.3|3028.3|3034.4|3028.4|3033.8|3027.8|7
1628687830000|2021-08-11 13:17:10|3034|3028|3033.8|3027.8|3034.3|3028.3|3033.3|3027.3|10
1628687840000|2021-08-11 13:17:20|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|9
1628687850000|2021-08-11 13:17:30|3033|3027|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|5
1628687860000|2021-08-11 13:17:40|3033.5|3027.5|3033.5|3027.5|3034|3028|3033.5|3027.5|5
1628687870000|2021-08-11 13:17:50|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|5
1628687880000|2021-08-11 13:18:00|3033.8|3027.8|3033|3027|3033.8|3027.8|3033|3027|4
1628687900000|2021-08-11 13:18:20|3033.5|3027.5|3033|3027|3033.8|3027.8|3031.9|3025.9|9
1628687910000|2021-08-11 13:18:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|4
1628687930000|2021-08-11 13:18:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1628687950000|2021-08-11 13:19:10|3032.8|3026.8|3032.8|3026.8|3033.3|3027.3|3032.4|3026.4|6
1628687960000|2021-08-11 13:19:20|3033|3027|3033.8|3027.8|3033.8|3027.8|3033|3027|5
1628687970000|2021-08-11 13:19:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1628688010000|2021-08-11 13:20:10|3033.3|3027.3|3031.9|3025.9|3033.3|3027.3|3031.5|3025.5|6
1628688020000|2021-08-11 13:20:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628688030000|2021-08-11 13:20:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628688050000|2021-08-11 13:20:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628688060000|2021-08-11 13:21:00|3032|3026|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|4
1628688070000|2021-08-11 13:21:10|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|5
1628688080000|2021-08-11 13:21:20|3033.3|3027.3|3033.9|3027.9|3033.9|3027.9|3033.3|3027.3|2
1628688090000|2021-08-11 13:21:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1628688100000|2021-08-11 13:21:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1628688110000|2021-08-11 13:21:50|3032.3|3026.3|3032|3026|3032.5|3026.5|3032|3026|5
1628688120000|2021-08-11 13:22:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1628688130000|2021-08-11 13:22:10|3032.9|3026.9|3032|3026|3033.4|3027.4|3032|3026|6
1628688140000|2021-08-11 13:22:20|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1628688170000|2021-08-11 13:22:50|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.5|3025.5|6
1628688180000|2021-08-11 13:23:00|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|4
1628688200000|2021-08-11 13:23:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|5
1628688210000|2021-08-11 13:23:30|3031.3|3025.3|3031.8|3025.8|3032.3|3026.3|3031.3|3025.3|6
1628688230000|2021-08-11 13:23:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1628688240000|2021-08-11 13:24:00|3032.5|3026.5|3031.5|3025.5|3032.8|3026.8|3031.5|3025.5|6
1628688250000|2021-08-11 13:24:10|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|5
1628688260000|2021-08-11 13:24:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|5
1628688280000|2021-08-11 13:24:40|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|3
1628688290000|2021-08-11 13:24:50|3032.8|3026.8|3033.5|3027.5|3033.8|3027.8|3032.8|3026.8|5
1628688300000|2021-08-11 13:25:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628688310000|2021-08-11 13:25:10|3033.3|3027.3|3033.4|3027.4|3033.4|3027.4|3033.3|3027.3|4
1628688320000|2021-08-11 13:25:20|3033.8|3027.8|3034.4|3028.4|3034.4|3028.4|3033.8|3027.8|3
1628688330000|2021-08-11 13:25:30|3034.3|3028.3|3034.4|3028.4|3034.4|3028.4|3034.3|3028.3|2
1628688340000|2021-08-11 13:25:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628688350000|2021-08-11 13:25:50|3034.8|3028.8|3035.3|3029.3|3036|3030|3034.8|3028.8|8
1628688360000|2021-08-11 13:26:00|3035|3029|3035|3029|3035.5|3029.5|3035|3029|5
1628688370000|2021-08-11 13:26:10|3034.8|3028.8|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|3
1628688390000|2021-08-11 13:26:30|3035.1|3029.1|3035.5|3029.5|3035.5|3029.5|3035.1|3029.1|5
1628688400000|2021-08-11 13:26:40|3035.3|3029.3|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|10
1628688410000|2021-08-11 13:26:50|3035.5|3029.5|3035|3029|3035.5|3029.5|3034.5|3028.5|8
1628688420000|2021-08-11 13:27:00|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|9
1628688430000|2021-08-11 13:27:10|3035|3029|3035|3029|3035.8|3029.8|3035|3029|8
1628688440000|2021-08-11 13:27:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628688450000|2021-08-11 13:27:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|4
1628688460000|2021-08-11 13:27:40|3035.5|3029.5|3035.8|3029.8|3036.3|3030.3|3035|3029|13
1628688470000|2021-08-11 13:27:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1628688480000|2021-08-11 13:28:00|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1628688490000|2021-08-11 13:28:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1628688500000|2021-08-11 13:28:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628688510000|2021-08-11 13:28:30|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1628688520000|2021-08-11 13:28:40|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.8|3029.8|3
1628688530000|2021-08-11 13:28:50|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|4
1628688550000|2021-08-11 13:29:10|3035|3029|3035|3029|3035.3|3029.3|3034.8|3028.8|8
1628688560000|2021-08-11 13:29:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1628688570000|2021-08-11 13:29:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1628688580000|2021-08-11 13:29:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1628688590000|2021-08-11 13:29:50|3034.8|3028.8|3034.5|3028.5|3035|3029|3034.3|3028.3|8
1628688600000|2021-08-11 13:30:00|3034.8|3028.8|3034.3|3028.3|3035.3|3029.3|3034|3028|12
1628688610000|2021-08-11 13:30:10|3034|3028|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|5
1628688620000|2021-08-11 13:30:20|3034|3028|3034|3028|3034.3|3028.3|3034|3028|5
1628688630000|2021-08-11 13:30:30|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|7
1628688640000|2021-08-11 13:30:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1628688650000|2021-08-11 13:30:50|3034.8|3028.8|3036.1|3030.1|3036.1|3030.1|3034.8|3028.8|7
1628688660000|2021-08-11 13:31:00|3036|3030|3035.5|3029.5|3036.1|3030.1|3035.5|3029.5|6
1628688670000|2021-08-11 13:31:10|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3035.8|3029.8|11
1628688680000|2021-08-11 13:31:20|3036.5|3030.5|3037.4|3031.4|3037.4|3031.4|3036.5|3030.5|6
1628688690000|2021-08-11 13:31:30|3037.3|3031.3|3037.1|3031.1|3037.4|3031.4|3036.9|3030.9|4
1628688700000|2021-08-11 13:31:40|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1628688710000|2021-08-11 13:31:50|3037.3|3031.3|3037.4|3031.4|3037.4|3031.4|3037.3|3031.3|2
1628688720000|2021-08-11 13:32:00|3037.1|3031.1|3036.3|3030.3|3037.1|3031.1|3036|3030|6
1628688730000|2021-08-11 13:32:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|5
1628688740000|2021-08-11 13:32:20|3036|3030|3036|3030|3036|3030|3035.8|3029.8|5
1628688750000|2021-08-11 13:32:30|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034.3|3028.3|6
1628688760000|2021-08-11 13:32:40|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1628688770000|2021-08-11 13:32:50|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|5
1628688780000|2021-08-11 13:33:00|3034|3028|3033.3|3027.3|3035|3029|3033|3027|16
1628688790000|2021-08-11 13:33:10|3033|3027|3032.5|3026.5|3033.5|3027.5|3032.3|3026.3|12
1628688800000|2021-08-11 13:33:20|3032.8|3026.8|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|5
1628688810000|2021-08-11 13:33:30|3032.5|3026.5|3033.8|3027.8|3034.3|3028.3|3032.5|3026.5|9
1628688820000|2021-08-11 13:33:40|3033.5|3027.5|3033.3|3027.3|3034|3028|3033|3027|5
1628688830000|2021-08-11 13:33:50|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628688840000|2021-08-11 13:34:00|3033|3027|3032.3|3026.3|3033|3027|3032.3|3026.3|4
1628688850000|2021-08-11 13:34:10|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|3
1628688860000|2021-08-11 13:34:20|3033|3027|3033.3|3027.3|3033.8|3027.8|3033|3027|4
1628688870000|2021-08-11 13:34:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1628688880000|2021-08-11 13:34:40|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628688890000|2021-08-11 13:34:50|3033.3|3027.3|3031.8|3025.8|3033.3|3027.3|3031.8|3025.8|3
1628688900000|2021-08-11 13:35:00|3031.5|3025.5|3033.3|3027.3|3033.3|3027.3|3031.4|3025.4|9
1628688910000|2021-08-11 13:35:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1628688940000|2021-08-11 13:35:40|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|4
1628688950000|2021-08-11 13:35:50|3033.5|3027.5|3033|3027|3033.5|3027.5|3032.8|3026.8|5
1628688960000|2021-08-11 13:36:00|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|7
1628688970000|2021-08-11 13:36:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628688980000|2021-08-11 13:36:20|3032|3026|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|6
1628688990000|2021-08-11 13:36:30|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031|3025|7
1628689000000|2021-08-11 13:36:40|3032|3026|3031.8|3025.8|3032.3|3026.3|3031.3|3025.3|6
1628689010000|2021-08-11 13:36:50|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1628689020000|2021-08-11 13:37:00|3032.6|3026.6|3033|3027|3033.1|3027.1|3032.6|3026.6|5
1628689030000|2021-08-11 13:37:10|3033.1|3027.1|3032.9|3026.9|3033.4|3027.4|3032.9|3026.9|6
1628689040000|2021-08-11 13:37:20|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1628689060000|2021-08-11 13:37:40|3033.1|3027.1|3032.3|3026.3|3033.1|3027.1|3032.3|3026.3|2
1628689070000|2021-08-11 13:37:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|3
1628689080000|2021-08-11 13:38:00|3032.8|3026.8|3033.1|3027.1|3033.1|3027.1|3032.8|3026.8|2
1628689090000|2021-08-11 13:38:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1628689110000|2021-08-11 13:38:30|3033.5|3027.5|3034.5|3028.5|3035.3|3029.3|3033.5|3027.5|8
1628689120000|2021-08-11 13:38:40|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|7
1628689130000|2021-08-11 13:38:50|3035|3029|3035|3029|3035|3029|3034.5|3028.5|7
1628689140000|2021-08-11 13:39:00|3035.3|3029.3|3035.5|3029.5|3036|3030|3035|3029|10
1628689150000|2021-08-11 13:39:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628689160000|2021-08-11 13:39:20|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|7
1628689170000|2021-08-11 13:39:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|3
1628689180000|2021-08-11 13:39:40|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035|3029|4
1628689190000|2021-08-11 13:39:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1628689200000|2021-08-11 13:40:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.8|3029.8|10
1628689230000|2021-08-11 13:40:30|3035.8|3029.8|3036.1|3030.1|3036.1|3030.1|3035.5|3029.5|3
1628689240000|2021-08-11 13:40:40|3036.5|3030.5|3036.9|3030.9|3037.1|3031.1|3036.5|3030.5|4
1628689250000|2021-08-11 13:40:50|3037.1|3031.1|3036.8|3030.8|3037.1|3031.1|3036.8|3030.8|3
1628689260000|2021-08-11 13:41:00|3037|3031|3036.8|3030.8|3037.1|3031.1|3036.8|3030.8|3
1628689270000|2021-08-11 13:41:10|3036.5|3030.5|3036.5|3030.5|3036.6|3030.6|3036.3|3030.3|4
1628689280000|2021-08-11 13:41:20|3036.8|3030.8|3036.5|3030.5|3036.9|3030.9|3036.5|3030.5|4
1628689290000|2021-08-11 13:41:30|3036.6|3030.6|3036.5|3030.5|3036.6|3030.6|3036.5|3030.5|2
1628689330000|2021-08-11 13:42:10|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.5|3030.5|3
1628689340000|2021-08-11 13:42:20|3036.5|3030.5|3036.5|3030.5|3036.6|3030.6|3036.3|3030.3|5
1628689350000|2021-08-11 13:42:30|3036.6|3030.6|3035.5|3029.5|3036.9|3030.9|3035.5|3029.5|4
1628689360000|2021-08-11 13:42:40|3035.8|3029.8|3036|3030|3036|3030|3035.3|3029.3|9
1628689370000|2021-08-11 13:42:50|3035.8|3029.8|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|4
1628689380000|2021-08-11 13:43:00|3036|3030|3036.3|3030.3|3036.5|3030.5|3035.8|3029.8|10
1628689390000|2021-08-11 13:43:10|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1628689400000|2021-08-11 13:43:20|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3035.9|3029.9|4
1628689410000|2021-08-11 13:43:30|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|6
1628689420000|2021-08-11 13:43:40|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1628689430000|2021-08-11 13:43:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|5
1628689440000|2021-08-11 13:44:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|4
1628689450000|2021-08-11 13:44:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1628689460000|2021-08-11 13:44:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|6
1628689470000|2021-08-11 13:44:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1628689480000|2021-08-11 13:44:40|3037.1|3031.1|3037|3031|3037.1|3031.1|3037|3031|2
1628689490000|2021-08-11 13:44:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628689500000|2021-08-11 13:45:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628689510000|2021-08-11 13:45:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1628689520000|2021-08-11 13:45:20|3037.3|3031.3|3037.3|3031.3|3037.4|3031.4|3037|3031|5
1628689530000|2021-08-11 13:45:30|3037|3031|3037|3031|3037.3|3031.3|3036.8|3030.8|7
1628689540000|2021-08-11 13:45:40|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|4
1628689550000|2021-08-11 13:45:50|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1628689560000|2021-08-11 13:46:00|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1628689570000|2021-08-11 13:46:10|3037.8|3031.8|3037.8|3031.8|3038.1|3032.1|3037.8|3031.8|6
1628689580000|2021-08-11 13:46:20|3037.9|3031.9|3037.9|3031.9|3038.1|3032.1|3037.8|3031.8|5
1628689590000|2021-08-11 13:46:30|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1628689620000|2021-08-11 13:47:00|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|3
1628689650000|2021-08-11 13:47:30|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1628689660000|2021-08-11 13:47:40|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|4
1628689670000|2021-08-11 13:47:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628689680000|2021-08-11 13:48:00|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628689730000|2021-08-11 13:48:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628689740000|2021-08-11 13:49:00|3038.5|3032.5|3039|3033|3039|3033|3038.3|3032.3|6
1628689750000|2021-08-11 13:49:10|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|5
1628689760000|2021-08-11 13:49:20|3039|3033|3039|3033|3039|3033|3038.8|3032.8|5
1628689770000|2021-08-11 13:49:30|3038.8|3032.8|3038.5|3032.5|3039|3033|3038.5|3032.5|4
1628689780000|2021-08-11 13:49:40|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|5
1628689790000|2021-08-11 13:49:50|3038.6|3032.6|3037.5|3031.5|3038.6|3032.6|3037.3|3031.3|6
1628689800000|2021-08-11 13:50:00|3037.8|3031.8|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1628689810000|2021-08-11 13:50:10|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1628689830000|2021-08-11 13:50:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628689840000|2021-08-11 13:50:40|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1628689850000|2021-08-11 13:50:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628689860000|2021-08-11 13:51:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628689890000|2021-08-11 13:51:30|3036.8|3030.8|3036.8|3030.8|3037.5|3031.5|3036.5|3030.5|11
1628689900000|2021-08-11 13:51:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628689920000|2021-08-11 13:52:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1628689940000|2021-08-11 13:52:20|3036.4|3030.4|3036.8|3030.8|3037.3|3031.3|3036.4|3030.4|6
1628689950000|2021-08-11 13:52:30|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036.3|3030.3|2
1628689970000|2021-08-11 13:52:50|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|6
1628689980000|2021-08-11 13:53:00|3035.5|3029.5|3036.8|3030.8|3036.8|3030.8|3035.1|3029.1|8
1628689990000|2021-08-11 13:53:10|3036.4|3030.4|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|2
1628690000000|2021-08-11 13:53:20|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.8|3029.8|4
1628690030000|2021-08-11 13:53:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1628690040000|2021-08-11 13:54:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1628690050000|2021-08-11 13:54:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628690060000|2021-08-11 13:54:20|3036.8|3030.8|3035.8|3029.8|3036.8|3030.8|3035.8|3029.8|4
1628690070000|2021-08-11 13:54:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1628690080000|2021-08-11 13:54:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628690100000|2021-08-11 13:55:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1628690110000|2021-08-11 13:55:10|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|4
1628690120000|2021-08-11 13:55:20|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|4
1628690140000|2021-08-11 13:55:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628690150000|2021-08-11 13:55:50|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1628690170000|2021-08-11 13:56:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1628690180000|2021-08-11 13:56:20|3035.5|3029.5|3035.3|3029.3|3035.8|3029.8|3035|3029|6
1628690190000|2021-08-11 13:56:30|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1628690200000|2021-08-11 13:56:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628690210000|2021-08-11 13:56:50|3036|3030|3037|3031|3037.3|3031.3|3036|3030|8
1628690220000|2021-08-11 13:57:00|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|3
1628690230000|2021-08-11 13:57:10|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1628690240000|2021-08-11 13:57:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|3
1628690250000|2021-08-11 13:57:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037|3031|4
1628690260000|2021-08-11 13:57:40|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037|3031|4
1628690270000|2021-08-11 13:57:50|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1628690280000|2021-08-11 13:58:00|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|3
1628690290000|2021-08-11 13:58:10|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|5
1628690300000|2021-08-11 13:58:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628690310000|2021-08-11 13:58:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628690320000|2021-08-11 13:58:40|3037.3|3031.3|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|7
1628690330000|2021-08-11 13:58:50|3037|3031|3036.5|3030.5|3037.3|3031.3|3036.3|3030.3|6
1628690340000|2021-08-11 13:59:00|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|4
1628690350000|2021-08-11 13:59:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1628690360000|2021-08-11 13:59:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628690370000|2021-08-11 13:59:30|3037|3031|3036.3|3030.3|3037|3031|3036.3|3030.3|5
1628690380000|2021-08-11 13:59:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628690390000|2021-08-11 13:59:50|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1628690400000|2021-08-11 14:00:00|3036.4|3030.4|3036.4|3030.4|3037.4|3031.4|3036.4|3030.4|9
1628690410000|2021-08-11 14:00:10|3036.5|3030.5|3036.8|3030.8|3036.9|3030.9|3036.5|3030.5|4
1628690420000|2021-08-11 14:00:20|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1628690430000|2021-08-11 14:00:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|3
1628690440000|2021-08-11 14:00:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628690450000|2021-08-11 14:00:50|3038|3032|3038.3|3032.3|3038.4|3032.4|3037.6|3031.6|6
1628690460000|2021-08-11 14:01:00|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1628690480000|2021-08-11 14:01:20|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1628690490000|2021-08-11 14:01:30|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1628690500000|2021-08-11 14:01:40|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|3
1628690510000|2021-08-11 14:01:50|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1628690520000|2021-08-11 14:02:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1628690530000|2021-08-11 14:02:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628690540000|2021-08-11 14:02:20|3038.6|3032.6|3038.3|3032.3|3038.6|3032.6|3037.8|3031.8|7
1628690550000|2021-08-11 14:02:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1628690580000|2021-08-11 14:03:00|3037.9|3031.9|3037.3|3031.3|3037.9|3031.9|3036.8|3030.8|5
1628690590000|2021-08-11 14:03:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|7
1628690600000|2021-08-11 14:03:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1628690610000|2021-08-11 14:03:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1628690620000|2021-08-11 14:03:40|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1628690630000|2021-08-11 14:03:50|3037.1|3031.1|3036.8|3030.8|3037.1|3031.1|3036.8|3030.8|3
1628690640000|2021-08-11 14:04:00|3037|3031|3037|3031|3037.3|3031.3|3036.8|3030.8|5
1628690650000|2021-08-11 14:04:10|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.5|3030.5|4
1628690660000|2021-08-11 14:04:20|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.8|3030.8|2
1628690670000|2021-08-11 14:04:30|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.5|3030.5|2
1628690680000|2021-08-11 14:04:40|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|4
1628690690000|2021-08-11 14:04:50|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1628690700000|2021-08-11 14:05:00|3035.5|3029.5|3035.3|3029.3|3035.6|3029.6|3035|3029|6
1628690710000|2021-08-11 14:05:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3034.8|3028.8|4
1628690720000|2021-08-11 14:05:20|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|5
1628690730000|2021-08-11 14:05:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628690740000|2021-08-11 14:05:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628690750000|2021-08-11 14:05:50|3036.1|3030.1|3036|3030|3036.1|3030.1|3035.5|3029.5|4
1628690760000|2021-08-11 14:06:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|3
1628690770000|2021-08-11 14:06:10|3036.5|3030.5|3036.4|3030.4|3036.6|3030.6|3036.4|3030.4|3
1628690780000|2021-08-11 14:06:20|3037|3031|3037|3031|3037|3031|3036.8|3030.8|5
1628690790000|2021-08-11 14:06:30|3036.8|3030.8|3036.9|3030.9|3036.9|3030.9|3036.8|3030.8|2
1628690810000|2021-08-11 14:06:50|3037|3031|3037.3|3031.3|3037.5|3031.5|3037|3031|4
1628690850000|2021-08-11 14:07:30|3037.5|3031.5|3037.8|3031.8|3038|3032|3037.5|3031.5|7
1628690860000|2021-08-11 14:07:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628690870000|2021-08-11 14:07:50|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|3
1628690880000|2021-08-11 14:08:00|3037.8|3031.8|3038|3032|3038.3|3032.3|3037.8|3031.8|6
1628690920000|2021-08-11 14:08:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1628690930000|2021-08-11 14:08:50|3038.4|3032.4|3038.5|3032.5|3038.6|3032.6|3038.1|3032.1|4
1628690950000|2021-08-11 14:09:10|3038.1|3032.1|3038|3032|3038.3|3032.3|3037.8|3031.8|8
1628690980000|2021-08-11 14:09:40|3038.3|3032.3|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|12
1628690990000|2021-08-11 14:09:50|3038|3032|3038|3032|3038.3|3032.3|3038|3032|5
1628691000000|2021-08-11 14:10:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|3
1628691010000|2021-08-11 14:10:10|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1628691030000|2021-08-11 14:10:30|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.6|3030.6|3
1628691040000|2021-08-11 14:10:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628691050000|2021-08-11 14:10:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1628691060000|2021-08-11 14:11:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1628691070000|2021-08-11 14:11:10|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1628691080000|2021-08-11 14:11:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628691100000|2021-08-11 14:11:40|3036.4|3030.4|3035.5|3029.5|3036.4|3030.4|3035.5|3029.5|4
1628691120000|2021-08-11 14:12:00|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|3
1628691150000|2021-08-11 14:12:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|5
1628691170000|2021-08-11 14:12:50|3036.5|3030.5|3037|3031|3037|3031|3036.4|3030.4|5
1628691180000|2021-08-11 14:13:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628691230000|2021-08-11 14:13:50|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628691250000|2021-08-11 14:14:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628691260000|2021-08-11 14:14:20|3037|3031|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|5
1628691270000|2021-08-11 14:14:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628691290000|2021-08-11 14:14:50|3037.5|3031.5|3038.3|3032.3|3038.3|3032.3|3037.5|3031.5|2
1628691300000|2021-08-11 14:15:00|3038.5|3032.5|3039.1|3033.1|3039.1|3033.1|3038.5|3032.5|6
1628691310000|2021-08-11 14:15:10|3039.5|3033.5|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|4
1628691330000|2021-08-11 14:15:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628691350000|2021-08-11 14:15:50|3040|3034|3040.6|3034.6|3040.8|3034.8|3040|3034|5
1628691360000|2021-08-11 14:16:00|3040.4|3034.4|3040.6|3034.6|3040.6|3034.6|3040.4|3034.4|4
1628691390000|2021-08-11 14:16:30|3040.9|3034.9|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1628691400000|2021-08-11 14:16:40|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1628691410000|2021-08-11 14:16:50|3041|3035|3041.1|3035.1|3041.3|3035.3|3041|3035|4
1628691420000|2021-08-11 14:17:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1628691440000|2021-08-11 14:17:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1628691450000|2021-08-11 14:17:30|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1628691460000|2021-08-11 14:17:40|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1628691470000|2021-08-11 14:17:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|3
1628691480000|2021-08-11 14:18:00|3041.6|3035.6|3041|3035|3041.6|3035.6|3041|3035|6
1628691490000|2021-08-11 14:18:10|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|4
1628691500000|2021-08-11 14:18:20|3041|3035|3041.1|3035.1|3041.8|3035.8|3040.8|3034.8|7
1628691510000|2021-08-11 14:18:30|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1628691520000|2021-08-11 14:18:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628691530000|2021-08-11 14:18:50|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|2
1628691540000|2021-08-11 14:19:00|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1628691560000|2021-08-11 14:19:20|3041.1|3035.1|3041|3035|3041.1|3035.1|3041|3035|2
1628691570000|2021-08-11 14:19:30|3040.8|3034.8|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|6
1628691580000|2021-08-11 14:19:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.5|3034.5|7
1628691590000|2021-08-11 14:19:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628691610000|2021-08-11 14:20:10|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|3
1628691620000|2021-08-11 14:20:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1628691650000|2021-08-11 14:20:50|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1628691660000|2021-08-11 14:21:00|3042|3036|3042|3036|3042|3036|3041.3|3035.3|5
1628691680000|2021-08-11 14:21:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1628691710000|2021-08-11 14:21:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1628691730000|2021-08-11 14:22:10|3041.8|3035.8|3040.8|3034.8|3041.9|3035.9|3040.8|3034.8|8
1628691740000|2021-08-11 14:22:20|3040.4|3034.4|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|3
1628691750000|2021-08-11 14:22:30|3040.1|3034.1|3040|3034|3040.5|3034.5|3040|3034|4
1628691760000|2021-08-11 14:22:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1628691770000|2021-08-11 14:22:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1628691790000|2021-08-11 14:23:10|3039.8|3033.8|3040.3|3034.3|3040.8|3034.8|3039.8|3033.8|4
1628691800000|2021-08-11 14:23:20|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1628691810000|2021-08-11 14:23:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|4
1628691840000|2021-08-11 14:24:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628691850000|2021-08-11 14:24:10|3040.8|3034.8|3040.9|3034.9|3040.9|3034.9|3040.8|3034.8|2
1628691860000|2021-08-11 14:24:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628691870000|2021-08-11 14:24:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628691900000|2021-08-11 14:25:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1628691910000|2021-08-11 14:25:10|3041.3|3035.3|3042|3036|3042|3036|3041.3|3035.3|4
1628691920000|2021-08-11 14:25:20|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1628691940000|2021-08-11 14:25:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1628691950000|2021-08-11 14:25:50|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|2
1628691960000|2021-08-11 14:26:00|3044|3038|3042.8|3036.8|3044|3038|3042.5|3036.5|4
1628691970000|2021-08-11 14:26:10|3042.5|3036.5|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|4
1628691980000|2021-08-11 14:26:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1628692000000|2021-08-11 14:26:40|3041.8|3035.8|3040.9|3034.9|3041.8|3035.8|3040.9|3034.9|4
1628692010000|2021-08-11 14:26:50|3040.6|3034.6|3040.5|3034.5|3040.6|3034.6|3040.5|3034.5|2
1628692020000|2021-08-11 14:27:00|3040.6|3034.6|3041.1|3035.1|3041.1|3035.1|3040.6|3034.6|2
1628692040000|2021-08-11 14:27:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628692050000|2021-08-11 14:27:30|3041.1|3035.1|3040.3|3034.3|3041.4|3035.4|3040|3034|7
1628692070000|2021-08-11 14:27:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628692080000|2021-08-11 14:28:00|3040.8|3034.8|3042.8|3036.8|3042.8|3036.8|3040.8|3034.8|7
1628692090000|2021-08-11 14:28:10|3043|3037|3043|3037|3043|3037|3042.8|3036.8|3
1628692100000|2021-08-11 14:28:20|3042.8|3036.8|3043|3037|3043|3037|3042.5|3036.5|4
1628692130000|2021-08-11 14:28:50|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1628692140000|2021-08-11 14:29:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1628692150000|2021-08-11 14:29:10|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.3|3036.3|4
1628692160000|2021-08-11 14:29:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1628692170000|2021-08-11 14:29:30|3042.3|3036.3|3042|3036|3042.3|3036.3|3041.8|3035.8|4
1628692180000|2021-08-11 14:29:40|3041.8|3035.8|3042|3036|3042.1|3036.1|3041.5|3035.5|8
1628692190000|2021-08-11 14:29:50|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1628692200000|2021-08-11 14:30:00|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042|3036|4
1628692210000|2021-08-11 14:30:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1628692230000|2021-08-11 14:30:30|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.5|3036.5|4
1628692240000|2021-08-11 14:30:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1628692250000|2021-08-11 14:30:50|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1628692260000|2021-08-11 14:31:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043|3037|5
1628692270000|2021-08-11 14:31:10|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1628692280000|2021-08-11 14:31:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628692290000|2021-08-11 14:31:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1628692300000|2021-08-11 14:31:40|3043.1|3037.1|3043.3|3037.3|3043.5|3037.5|3043.1|3037.1|4
1628692320000|2021-08-11 14:32:00|3043|3037|3043|3037|3043|3037|3043|3037|1
1628692330000|2021-08-11 14:32:10|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|2
1628692340000|2021-08-11 14:32:20|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043|3037|4
1628692350000|2021-08-11 14:32:30|3043|3037|3043|3037|3043.3|3037.3|3043|3037|4
1628692360000|2021-08-11 14:32:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1628692390000|2021-08-11 14:33:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1628692400000|2021-08-11 14:33:20|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|5
1628692410000|2021-08-11 14:33:30|3042|3036|3042.8|3036.8|3042.8|3036.8|3042|3036|7
1628692420000|2021-08-11 14:33:40|3043|3037|3043|3037|3043|3037|3043|3037|1
1628692430000|2021-08-11 14:33:50|3042.3|3036.3|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|3
1628692440000|2021-08-11 14:34:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|5
1628692450000|2021-08-11 14:34:10|3042|3036|3041|3035|3042|3036|3041|3035|2
1628692470000|2021-08-11 14:34:30|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.5|3034.5|3
1628692480000|2021-08-11 14:34:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1628692490000|2021-08-11 14:34:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628692500000|2021-08-11 14:35:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1628692510000|2021-08-11 14:35:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1628692520000|2021-08-11 14:35:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1628692530000|2021-08-11 14:35:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|4
1628692550000|2021-08-11 14:35:50|3040.4|3034.4|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1628692560000|2021-08-11 14:36:00|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1628692570000|2021-08-11 14:36:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1628692580000|2021-08-11 14:36:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628692590000|2021-08-11 14:36:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1628692640000|2021-08-11 14:37:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1628692650000|2021-08-11 14:37:30|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1628692660000|2021-08-11 14:37:40|3041|3035|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|4
1628692680000|2021-08-11 14:38:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628692690000|2021-08-11 14:38:10|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|4
1628692700000|2021-08-11 14:38:20|3041|3035|3041|3035|3041|3035|3040.8|3034.8|3
1628692710000|2021-08-11 14:38:30|3040.8|3034.8|3041.1|3035.1|3041.3|3035.3|3040.8|3034.8|3
1628692720000|2021-08-11 14:38:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628692730000|2021-08-11 14:38:50|3041.3|3035.3|3041.1|3035.1|3041.3|3035.3|3041.1|3035.1|2
1628692740000|2021-08-11 14:39:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1628692750000|2021-08-11 14:39:10|3041|3035|3040.8|3034.8|3041|3035|3040.5|3034.5|4
1628692760000|2021-08-11 14:39:20|3040.5|3034.5|3041.5|3035.5|3041.5|3035.5|3040.4|3034.4|5
1628692770000|2021-08-11 14:39:30|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.5|3034.5|4
1628692780000|2021-08-11 14:39:40|3040.5|3034.5|3040.5|3034.5|3041.1|3035.1|3040.5|3034.5|5
1628692790000|2021-08-11 14:39:50|3040.4|3034.4|3039.8|3033.8|3040.5|3034.5|3039.8|3033.8|7
1628692800000|2021-08-11 14:40:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1628692810000|2021-08-11 14:40:10|3039.9|3033.9|3039.1|3033.1|3039.9|3033.9|3038.6|3032.6|6
1628692820000|2021-08-11 14:40:20|3039.4|3033.4|3039.8|3033.8|3039.8|3033.8|3039.4|3033.4|2
1628692830000|2021-08-11 14:40:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628692840000|2021-08-11 14:40:40|3039.8|3033.8|3040|3034|3040.5|3034.5|3039.8|3033.8|5
1628692850000|2021-08-11 14:40:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1628692860000|2021-08-11 14:41:00|3040.8|3034.8|3041.5|3035.5|3041.8|3035.8|3040.8|3034.8|7
1628692870000|2021-08-11 14:41:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628692880000|2021-08-11 14:41:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628692890000|2021-08-11 14:41:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1628692900000|2021-08-11 14:41:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.5|3034.5|5
1628692910000|2021-08-11 14:41:50|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1628692930000|2021-08-11 14:42:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628692940000|2021-08-11 14:42:20|3041|3035|3041|3035|3041.3|3035.3|3041|3035|3
1628692950000|2021-08-11 14:42:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628692970000|2021-08-11 14:42:50|3041.4|3035.4|3042.3|3036.3|3043|3037|3041.4|3035.4|3
1628692980000|2021-08-11 14:43:00|3042|3036|3044|3038|3044|3038|3042|3036|8
1628692990000|2021-08-11 14:43:10|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1628693000000|2021-08-11 14:43:20|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|10
1628693010000|2021-08-11 14:43:30|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|5
1628693020000|2021-08-11 14:43:40|3045.5|3039.5|3045.8|3039.8|3046|3040|3045.3|3039.3|12
1628693030000|2021-08-11 14:43:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1628693040000|2021-08-11 14:44:00|3046|3040|3045.8|3039.8|3046|3040|3045.5|3039.5|4
1628693050000|2021-08-11 14:44:10|3045.5|3039.5|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|8
1628693060000|2021-08-11 14:44:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1628693070000|2021-08-11 14:44:30|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1628693080000|2021-08-11 14:44:40|3046.3|3040.3|3046.1|3040.1|3046.3|3040.3|3046.1|3040.1|2
1628693090000|2021-08-11 14:44:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1628693100000|2021-08-11 14:45:00|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|10
1628693120000|2021-08-11 14:45:20|3045.3|3039.3|3046.5|3040.5|3047|3041|3045.3|3039.3|7
1628693130000|2021-08-11 14:45:30|3046.6|3040.6|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|2
1628693140000|2021-08-11 14:45:40|3046.8|3040.8|3046.9|3040.9|3046.9|3040.9|3046.8|3040.8|2
1628693150000|2021-08-11 14:45:50|3047.1|3041.1|3046.9|3040.9|3047.1|3041.1|3046.5|3040.5|5
1628693160000|2021-08-11 14:46:00|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|4
1628693190000|2021-08-11 14:46:30|3047.1|3041.1|3047|3041|3047.3|3041.3|3046.6|3040.6|9
1628693200000|2021-08-11 14:46:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628693210000|2021-08-11 14:46:50|3047.1|3041.1|3046.8|3040.8|3047.1|3041.1|3045.9|3039.9|8
1628693220000|2021-08-11 14:47:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1628693230000|2021-08-11 14:47:10|3046.8|3040.8|3046.4|3040.4|3046.9|3040.9|3046.4|3040.4|4
1628693240000|2021-08-11 14:47:20|3046.1|3040.1|3046|3040|3046.1|3040.1|3045.8|3039.8|4
1628693250000|2021-08-11 14:47:30|3045.8|3039.8|3045.6|3039.6|3045.8|3039.8|3045.6|3039.6|4
1628693260000|2021-08-11 14:47:40|3045.9|3039.9|3045.9|3039.9|3046.1|3040.1|3045.1|3039.1|6
1628693280000|2021-08-11 14:48:00|3046.1|3040.1|3046.6|3040.6|3046.8|3040.8|3046.1|3040.1|6
1628693290000|2021-08-11 14:48:10|3046.1|3040.1|3046.6|3040.6|3046.6|3040.6|3045.9|3039.9|4
1628693300000|2021-08-11 14:48:20|3045.6|3039.6|3046.6|3040.6|3046.6|3040.6|3045.6|3039.6|4
1628693310000|2021-08-11 14:48:30|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1628693320000|2021-08-11 14:48:40|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1628693330000|2021-08-11 14:48:50|3046.4|3040.4|3045.6|3039.6|3046.6|3040.6|3045.6|3039.6|4
1628693340000|2021-08-11 14:49:00|3045.4|3039.4|3045.6|3039.6|3045.6|3039.6|3045.4|3039.4|2
1628693350000|2021-08-11 14:49:10|3045.8|3039.8|3047|3041|3047.3|3041.3|3045.8|3039.8|4
1628693360000|2021-08-11 14:49:20|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046|3040|6
1628693370000|2021-08-11 14:49:30|3046.8|3040.8|3046.5|3040.5|3046.9|3040.9|3046.3|3040.3|6
1628693380000|2021-08-11 14:49:40|3046.6|3040.6|3045.8|3039.8|3046.6|3040.6|3045.8|3039.8|5
1628693400000|2021-08-11 14:50:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628693410000|2021-08-11 14:50:10|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045|3039|4
1628693420000|2021-08-11 14:50:20|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|3
1628693430000|2021-08-11 14:50:30|3046.5|3040.5|3046.8|3040.8|3047.1|3041.1|3046.5|3040.5|7
1628693440000|2021-08-11 14:50:40|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1628693460000|2021-08-11 14:51:00|3047|3041|3047.8|3041.8|3047.8|3041.8|3047|3041|4
1628693470000|2021-08-11 14:51:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628693480000|2021-08-11 14:51:20|3047.3|3041.3|3047|3041|3047.5|3041.5|3046.8|3040.8|5
1628693490000|2021-08-11 14:51:30|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1628693520000|2021-08-11 14:52:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1628693550000|2021-08-11 14:52:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628693600000|2021-08-11 14:53:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1628693610000|2021-08-11 14:53:30|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1628693630000|2021-08-11 14:53:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628693640000|2021-08-11 14:54:00|3046.8|3040.8|3047.4|3041.4|3047.4|3041.4|3046.8|3040.8|3
1628693680000|2021-08-11 14:54:40|3047.3|3041.3|3047.4|3041.4|3047.6|3041.6|3047.3|3041.3|8
1628693690000|2021-08-11 14:54:50|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1628693700000|2021-08-11 14:55:00|3047.5|3041.5|3047.6|3041.6|3047.6|3041.6|3047.5|3041.5|2
1628693710000|2021-08-11 14:55:10|3047.5|3041.5|3047.6|3041.6|3047.8|3041.8|3047.5|3041.5|3
1628693720000|2021-08-11 14:55:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628693730000|2021-08-11 14:55:30|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|3
1628693740000|2021-08-11 14:55:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.1|3040.1|5
1628693750000|2021-08-11 14:55:50|3046.3|3040.3|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|4
1628693760000|2021-08-11 14:56:00|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3046.3|3040.3|6
1628693770000|2021-08-11 14:56:10|3047.1|3041.1|3047|3041|3047.3|3041.3|3046.8|3040.8|6
1628693780000|2021-08-11 14:56:20|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.3|3040.3|7
1628693790000|2021-08-11 14:56:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1628693800000|2021-08-11 14:56:40|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046|3040|3
1628693810000|2021-08-11 14:56:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1628693820000|2021-08-11 14:57:00|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|4
1628693830000|2021-08-11 14:57:10|3046.5|3040.5|3046.8|3040.8|3047.3|3041.3|3046.5|3040.5|7
1628693840000|2021-08-11 14:57:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1628693850000|2021-08-11 14:57:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1628693860000|2021-08-11 14:57:40|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|5
1628693870000|2021-08-11 14:57:50|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|4
1628693880000|2021-08-11 14:58:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047|3041|4
1628693890000|2021-08-11 14:58:10|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1628693900000|2021-08-11 14:58:20|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|3
1628693920000|2021-08-11 14:58:40|3047|3041|3046.9|3040.9|3047|3041|3046.9|3040.9|2
1628693940000|2021-08-11 14:59:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.4|3040.4|3
1628693950000|2021-08-11 14:59:10|3046.4|3040.4|3045.5|3039.5|3046.4|3040.4|3045.5|3039.5|6
1628693960000|2021-08-11 14:59:20|3044.8|3038.8|3045|3039|3045.5|3039.5|3044.8|3038.8|10
1628693970000|2021-08-11 14:59:30|3045.3|3039.3|3044.9|3038.9|3045.8|3039.8|3044.9|3038.9|5
1628693980000|2021-08-11 14:59:40|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|2
1628693990000|2021-08-11 14:59:50|3045|3039|3045.3|3039.3|3045.8|3039.8|3044.8|3038.8|7
1628694000000|2021-08-11 15:00:00|3045.5|3039.5|3044.5|3038.5|3046|3040|3044.5|3038.5|12
1628694010000|2021-08-11 15:00:10|3043.1|3037.1|3043.5|3037.5|3044.1|3038.1|3043.1|3037.1|9
1628694020000|2021-08-11 15:00:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1628694030000|2021-08-11 15:00:30|3044|3038|3044|3038|3044|3038|3044|3038|1
1628694040000|2021-08-11 15:00:40|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044|3038|3
1628694060000|2021-08-11 15:01:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1628694070000|2021-08-11 15:01:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628694090000|2021-08-11 15:01:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044|3038|3
1628694110000|2021-08-11 15:01:50|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043|3037|4
1628694120000|2021-08-11 15:02:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1628694140000|2021-08-11 15:02:20|3044.5|3038.5|3045|3039|3045|3039|3044.5|3038.5|3
1628694150000|2021-08-11 15:02:30|3044.8|3038.8|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|7
1628694180000|2021-08-11 15:03:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1628694200000|2021-08-11 15:03:20|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1628694210000|2021-08-11 15:03:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1628694220000|2021-08-11 15:03:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1628694230000|2021-08-11 15:03:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628694240000|2021-08-11 15:04:00|3044|3038|3044.8|3038.8|3044.8|3038.8|3043.8|3037.8|7
1628694250000|2021-08-11 15:04:10|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044|3038|5
1628694260000|2021-08-11 15:04:20|3044.3|3038.3|3045.1|3039.1|3045.3|3039.3|3044|3038|7
1628694270000|2021-08-11 15:04:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628694280000|2021-08-11 15:04:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628694290000|2021-08-11 15:04:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628694300000|2021-08-11 15:05:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1628694310000|2021-08-11 15:05:10|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044|3038|4
1628694320000|2021-08-11 15:05:20|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1628694350000|2021-08-11 15:05:50|3044.6|3038.6|3044.5|3038.5|3044.6|3038.6|3044.5|3038.5|2
1628694360000|2021-08-11 15:06:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1628694370000|2021-08-11 15:06:10|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1628694420000|2021-08-11 15:07:00|3045.5|3039.5|3046.4|3040.4|3046.4|3040.4|3045.5|3039.5|3
1628694430000|2021-08-11 15:07:10|3046.1|3040.1|3046|3040|3046.1|3040.1|3046|3040|2
1628694450000|2021-08-11 15:07:30|3045.8|3039.8|3043.8|3037.8|3045.8|3039.8|3043.8|3037.8|3
1628694460000|2021-08-11 15:07:40|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1628694480000|2021-08-11 15:08:00|3043.3|3037.3|3043|3037|3043.8|3037.8|3043|3037|5
1628694490000|2021-08-11 15:08:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1628694500000|2021-08-11 15:08:20|3043|3037|3043|3037|3043.3|3037.3|3043|3037|3
1628694510000|2021-08-11 15:08:30|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|4
1628694520000|2021-08-11 15:08:40|3044.4|3038.4|3044|3038|3044.4|3038.4|3044|3038|2
1628694530000|2021-08-11 15:08:50|3044.3|3038.3|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|5
1628694540000|2021-08-11 15:09:00|3043.5|3037.5|3044|3038|3044.5|3038.5|3043.4|3037.4|6
1628694550000|2021-08-11 15:09:10|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1628694560000|2021-08-11 15:09:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628694580000|2021-08-11 15:09:40|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|4
1628694590000|2021-08-11 15:09:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1628694600000|2021-08-11 15:10:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044|3038|4
1628694630000|2021-08-11 15:10:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628694640000|2021-08-11 15:10:40|3044.6|3038.6|3045.3|3039.3|3045.3|3039.3|3044.6|3038.6|11
1628694650000|2021-08-11 15:10:50|3045|3039|3045|3039|3045.3|3039.3|3044.5|3038.5|9
1628694660000|2021-08-11 15:11:00|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|5
1628694670000|2021-08-11 15:11:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1628694680000|2021-08-11 15:11:20|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|2
1628694690000|2021-08-11 15:11:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628694700000|2021-08-11 15:11:40|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1628694710000|2021-08-11 15:11:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|3
1628694730000|2021-08-11 15:12:10|3043.3|3037.3|3043.4|3037.4|3043.4|3037.4|3043.3|3037.3|2
1628694740000|2021-08-11 15:12:20|3043.3|3037.3|3043.4|3037.4|3043.4|3037.4|3043.3|3037.3|2
1628694750000|2021-08-11 15:12:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628694760000|2021-08-11 15:12:40|3043.4|3037.4|3043|3037|3043.4|3037.4|3043|3037|5
1628694770000|2021-08-11 15:12:50|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|3
1628694780000|2021-08-11 15:13:00|3043.4|3037.4|3044.3|3038.3|3044.3|3038.3|3043.4|3037.4|3
1628694790000|2021-08-11 15:13:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|4
1628694810000|2021-08-11 15:13:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628694840000|2021-08-11 15:14:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1628694850000|2021-08-11 15:14:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1628694860000|2021-08-11 15:14:20|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1628694880000|2021-08-11 15:14:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628694920000|2021-08-11 15:15:20|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044|3038|3
1628694930000|2021-08-11 15:15:30|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1628694940000|2021-08-11 15:15:40|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|4
1628694950000|2021-08-11 15:15:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1628694960000|2021-08-11 15:16:00|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|3
1628694980000|2021-08-11 15:16:20|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3042.3|3036.3|4
1628694990000|2021-08-11 15:16:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1628695000000|2021-08-11 15:16:40|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1628695040000|2021-08-11 15:17:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1628695140000|2021-08-11 15:19:00|3042.8|3036.8|3043.6|3037.6|3043.6|3037.6|3042.8|3036.8|2
1628695150000|2021-08-11 15:19:10|3043.5|3037.5|3044.3|3038.3|3044.4|3038.4|3043.5|3037.5|3
1628695190000|2021-08-11 15:19:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1628695210000|2021-08-11 15:20:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1628695220000|2021-08-11 15:20:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1628695230000|2021-08-11 15:20:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628695240000|2021-08-11 15:20:40|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1628695250000|2021-08-11 15:20:50|3045.5|3039.5|3046.6|3040.6|3046.8|3040.8|3045.5|3039.5|5
1628695280000|2021-08-11 15:21:20|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.9|3040.9|2
1628695290000|2021-08-11 15:21:30|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1628695320000|2021-08-11 15:22:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1628695360000|2021-08-11 15:22:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1628695370000|2021-08-11 15:22:50|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628695390000|2021-08-11 15:23:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628695440000|2021-08-11 15:24:00|3047.4|3041.4|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|4
1628695450000|2021-08-11 15:24:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1628695460000|2021-08-11 15:24:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1628695470000|2021-08-11 15:24:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1628695480000|2021-08-11 15:24:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628695490000|2021-08-11 15:24:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1628695500000|2021-08-11 15:25:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1628695520000|2021-08-11 15:25:20|3046.8|3040.8|3046.6|3040.6|3046.8|3040.8|3046.3|3040.3|6
1628695530000|2021-08-11 15:25:30|3046.9|3040.9|3047|3041|3047.3|3041.3|3046.9|3040.9|3
1628695550000|2021-08-11 15:25:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1628695560000|2021-08-11 15:26:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1628695570000|2021-08-11 15:26:10|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1628695600000|2021-08-11 15:26:40|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1628695620000|2021-08-11 15:27:00|3046.5|3040.5|3046.6|3040.6|3046.6|3040.6|3046.5|3040.5|2
1628695670000|2021-08-11 15:27:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1628695680000|2021-08-11 15:28:00|3047|3041|3046.8|3040.8|3047.1|3041.1|3046.8|3040.8|4
1628695690000|2021-08-11 15:28:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1628695700000|2021-08-11 15:28:20|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1628695710000|2021-08-11 15:28:30|3047.3|3041.3|3047.4|3041.4|3047.4|3041.4|3047.3|3041.3|4
1628695720000|2021-08-11 15:28:40|3047.3|3041.3|3048.1|3042.1|3048.1|3042.1|3047.3|3041.3|8
1628695730000|2021-08-11 15:28:50|3048|3042|3047.9|3041.9|3048|3042|3047.8|3041.8|3
1628695740000|2021-08-11 15:29:00|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1628695750000|2021-08-11 15:29:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628695760000|2021-08-11 15:29:20|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|3
1628695770000|2021-08-11 15:29:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628695780000|2021-08-11 15:29:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1628695790000|2021-08-11 15:29:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1628695810000|2021-08-11 15:30:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|7
1628695830000|2021-08-11 15:30:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1628695840000|2021-08-11 15:30:40|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1628695850000|2021-08-11 15:30:50|3048|3042|3047|3041|3048|3042|3047|3041|5
1628695860000|2021-08-11 15:31:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|6
1628695900000|2021-08-11 15:31:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1628695920000|2021-08-11 15:32:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628695930000|2021-08-11 15:32:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628695960000|2021-08-11 15:32:40|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1628695970000|2021-08-11 15:32:50|3047.5|3041.5|3047.3|3041.3|3047.8|3041.8|3047|3041|5
1628695980000|2021-08-11 15:33:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1628696030000|2021-08-11 15:33:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1628696040000|2021-08-11 15:34:00|3046.9|3040.9|3046.8|3040.8|3047.1|3041.1|3046.8|3040.8|4
1628696060000|2021-08-11 15:34:20|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1628696080000|2021-08-11 15:34:40|3047.5|3041.5|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|5
1628696090000|2021-08-11 15:34:50|3048|3042|3047.8|3041.8|3048|3042|3047.5|3041.5|4
1628696100000|2021-08-11 15:35:00|3048|3042|3048|3042|3048.3|3042.3|3048|3042|7
1628696110000|2021-08-11 15:35:10|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1628696140000|2021-08-11 15:35:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|5
1628696160000|2021-08-11 15:36:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696190000|2021-08-11 15:36:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1628696210000|2021-08-11 15:36:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628696220000|2021-08-11 15:37:00|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1628696230000|2021-08-11 15:37:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628696250000|2021-08-11 15:37:30|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1628696260000|2021-08-11 15:37:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696270000|2021-08-11 15:37:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628696280000|2021-08-11 15:38:00|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|5
1628696320000|2021-08-11 15:38:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|3
1628696340000|2021-08-11 15:39:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696370000|2021-08-11 15:39:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|5
1628696380000|2021-08-11 15:39:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696390000|2021-08-11 15:39:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628696400000|2021-08-11 15:40:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696410000|2021-08-11 15:40:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|5
1628696430000|2021-08-11 15:40:30|3048.4|3042.4|3049.5|3043.5|3050|3044|3048.4|3042.4|5
1628696440000|2021-08-11 15:40:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|3
1628696500000|2021-08-11 15:41:40|3049.5|3043.5|3048.3|3042.3|3049.8|3043.8|3048.3|3042.3|5
1628696510000|2021-08-11 15:41:50|3048|3042|3048.4|3042.4|3048.4|3042.4|3047.9|3041.9|5
1628696520000|2021-08-11 15:42:00|3048.6|3042.6|3048.8|3042.8|3048.8|3042.8|3048.1|3042.1|11
1628696530000|2021-08-11 15:42:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1628696560000|2021-08-11 15:42:40|3048.1|3042.1|3047.5|3041.5|3048.1|3042.1|3047.5|3041.5|3
1628696570000|2021-08-11 15:42:50|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|2
1628696580000|2021-08-11 15:43:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628696620000|2021-08-11 15:43:40|3048|3042|3048.4|3042.4|3048.4|3042.4|3048|3042|2
1628696630000|2021-08-11 15:43:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628696640000|2021-08-11 15:44:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1628696660000|2021-08-11 15:44:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628696670000|2021-08-11 15:44:30|3049|3043|3049.3|3043.3|3049.5|3043.5|3049|3043|5
1628696680000|2021-08-11 15:44:40|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1628696730000|2021-08-11 15:45:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628696740000|2021-08-11 15:45:40|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628696800000|2021-08-11 15:46:40|3049|3043|3049.1|3043.1|3049.1|3043.1|3049|3043|2
1628696810000|2021-08-11 15:46:50|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|3
1628696820000|2021-08-11 15:47:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.8|3041.8|6
1628696850000|2021-08-11 15:47:30|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|2
1628696860000|2021-08-11 15:47:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628696870000|2021-08-11 15:47:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628696880000|2021-08-11 15:48:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|2
1628696920000|2021-08-11 15:48:40|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|2
1628696940000|2021-08-11 15:49:00|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628696950000|2021-08-11 15:49:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628696960000|2021-08-11 15:49:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1628696970000|2021-08-11 15:49:30|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1628696980000|2021-08-11 15:49:40|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.8|3041.8|3
1628697000000|2021-08-11 15:50:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1628697010000|2021-08-11 15:50:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628697020000|2021-08-11 15:50:20|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1628697030000|2021-08-11 15:50:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.8|3041.8|6
1628697040000|2021-08-11 15:50:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628697070000|2021-08-11 15:51:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1628697080000|2021-08-11 15:51:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628697130000|2021-08-11 15:52:10|3047.5|3041.5|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|2
1628697140000|2021-08-11 15:52:20|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1628697150000|2021-08-11 15:52:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628697300000|2021-08-11 15:55:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628697330000|2021-08-11 15:55:30|3048|3042|3048.1|3042.1|3048.1|3042.1|3048|3042|2
1628697340000|2021-08-11 15:55:40|3047.8|3041.8|3047.6|3041.6|3047.8|3041.8|3047.6|3041.6|2
1628697400000|2021-08-11 15:56:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628697590000|2021-08-11 15:59:50|3047.5|3041.5|3047.1|3041.1|3047.5|3041.5|3047.1|3041.1|2
1628697700000|2021-08-11 16:01:40|3047.4|3041.4|3049.1|3043.1|3049.1|3043.1|3047.4|3041.4|2
1628697710000|2021-08-11 16:01:50|3049.4|3043.4|3050.1|3044.1|3050.1|3044.1|3049.4|3043.4|2
1628697720000|2021-08-11 16:02:00|3049.9|3043.9|3051.1|3045.1|3051.1|3045.1|3049.9|3043.9|3
1628697740000|2021-08-11 16:02:20|3051.4|3045.4|3052.1|3046.1|3052.1|3046.1|3051.4|3045.4|4
1628697750000|2021-08-11 16:02:30|3052.4|3046.4|3051.5|3045.5|3052.4|3046.4|3051.3|3045.3|7
1628697760000|2021-08-11 16:02:40|3051.8|3045.8|3052|3046|3052|3046|3051.3|3045.3|4
1628697770000|2021-08-11 16:02:50|3053.1|3047.1|3053.5|3047.5|3053.5|3047.5|3053.1|3047.1|2
1628697780000|2021-08-11 16:03:00|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1628697810000|2021-08-11 16:03:30|3051.8|3045.8|3052.8|3046.8|3052.8|3046.8|3051.8|3045.8|2
1628697890000|2021-08-11 16:04:50|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.5|3046.5|4
1628697960000|2021-08-11 16:06:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1628698010000|2021-08-11 16:06:50|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1628698030000|2021-08-11 16:07:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1628698060000|2021-08-11 16:07:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628698070000|2021-08-11 16:07:50|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|2
1628698100000|2021-08-11 16:08:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1628698210000|2021-08-11 16:10:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1628698240000|2021-08-11 16:10:40|3049.9|3043.9|3050.5|3044.5|3050.5|3044.5|3049.9|3043.9|2
1628698290000|2021-08-11 16:11:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1628698570000|2021-08-11 16:16:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1628698780000|2021-08-11 16:19:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628699040000|2021-08-11 16:24:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|4
1628699050000|2021-08-11 16:24:10|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1628699060000|2021-08-11 16:24:20|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1628699240000|2021-08-11 16:27:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628699260000|2021-08-11 16:27:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628699320000|2021-08-11 16:28:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628699400000|2021-08-11 16:30:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628699450000|2021-08-11 16:30:50|3051.9|3045.9|3051.8|3045.8|3051.9|3045.9|3051.8|3045.8|2
1628699460000|2021-08-11 16:31:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1628699520000|2021-08-11 16:32:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1628699680000|2021-08-11 16:34:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628699700000|2021-08-11 16:35:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628699800000|2021-08-11 16:36:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628699840000|2021-08-11 16:37:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1628699850000|2021-08-11 16:37:30|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1628699910000|2021-08-11 16:38:30|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|6
1628699920000|2021-08-11 16:38:40|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1628699950000|2021-08-11 16:39:10|3052.1|3046.1|3051.9|3045.9|3052.1|3046.1|3051.9|3045.9|2
1628700000000|2021-08-11 16:40:00|3052.1|3046.1|3051.9|3045.9|3052.1|3046.1|3051.9|3045.9|2
1628700030000|2021-08-11 16:40:30|3052.1|3046.1|3052.3|3046.3|3052.3|3046.3|3052.1|3046.1|2
1628700040000|2021-08-11 16:40:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1628700080000|2021-08-11 16:41:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1628700090000|2021-08-11 16:41:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628700100000|2021-08-11 16:41:40|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|3
1628700130000|2021-08-11 16:42:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|3
1628700140000|2021-08-11 16:42:20|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1628700150000|2021-08-11 16:42:30|3051|3045|3050.3|3044.3|3051|3045|3050.3|3044.3|3
1628700180000|2021-08-11 16:43:00|3049.8|3043.8|3049.1|3043.1|3049.8|3043.8|3049.1|3043.1|4
1628700210000|2021-08-11 16:43:30|3049|3043|3049|3043|3049.3|3043.3|3049|3043|3
1628700220000|2021-08-11 16:43:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628700290000|2021-08-11 16:44:50|3049|3043|3049|3043|3049.3|3043.3|3049|3043|3
1628700390000|2021-08-11 16:46:30|3048.4|3042.4|3049|3043|3049|3043|3048.4|3042.4|2
1628700420000|2021-08-11 16:47:00|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1628700440000|2021-08-11 16:47:20|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628700570000|2021-08-11 16:49:30|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628700610000|2021-08-11 16:50:10|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628700650000|2021-08-11 16:50:50|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049|3043|5
1628700780000|2021-08-11 16:53:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1628700800000|2021-08-11 16:53:20|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1628700860000|2021-08-11 16:54:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628700910000|2021-08-11 16:55:10|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|4
1628700920000|2021-08-11 16:55:20|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628700930000|2021-08-11 16:55:30|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1628700940000|2021-08-11 16:55:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628700950000|2021-08-11 16:55:50|3049.1|3043.1|3049|3043|3049.1|3043.1|3049|3043|2
1628700960000|2021-08-11 16:56:00|3049.6|3043.6|3049.4|3043.4|3049.6|3043.6|3049|3043|3
1628700970000|2021-08-11 16:56:10|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.8|3042.8|5
1628700980000|2021-08-11 16:56:20|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.6|3042.6|3
1628701000000|2021-08-11 16:56:40|3048.6|3042.6|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|3
1628701010000|2021-08-11 16:56:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1628701020000|2021-08-11 16:57:00|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|3
1628701030000|2021-08-11 16:57:10|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|2
1628701040000|2021-08-11 16:57:20|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|2
1628701100000|2021-08-11 16:58:20|3048.5|3042.5|3048.6|3042.6|3048.9|3042.9|3048.5|3042.5|4
1628701110000|2021-08-11 16:58:30|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|2
1628701130000|2021-08-11 16:58:50|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1628701140000|2021-08-11 16:59:00|3048.5|3042.5|3048.3|3042.3|3048.6|3042.6|3048.3|3042.3|8
1628701150000|2021-08-11 16:59:10|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3047.8|3041.8|2
1628726520000|2021-08-12 00:02:00|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|4
1628726600000|2021-08-12 00:03:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628726640000|2021-08-12 00:04:00|3050.5|3044.5|3050.1|3044.1|3050.5|3044.5|3050.1|3044.1|2
1628726700000|2021-08-12 00:05:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1628728890000|2021-08-12 00:41:30|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1628728920000|2021-08-12 00:42:00|3051|3045|3052.1|3046.1|3052.1|3046.1|3051|3045|2
1628728960000|2021-08-12 00:42:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1628729120000|2021-08-12 00:45:20|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|2
1628729260000|2021-08-12 00:47:40|3050.8|3044.8|3048.8|3042.8|3050.8|3044.8|3048.8|3042.8|2
1628729850000|2021-08-12 00:57:30|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1628729860000|2021-08-12 00:57:40|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047.1|3041.1|3
1628729870000|2021-08-12 00:57:50|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1628730000000|2021-08-12 01:00:00|3046.8|3040.8|3048.3|3042.3|3049|3043|3046.8|3040.8|12
1628730010000|2021-08-12 01:00:10|3047.4|3041.4|3048.3|3042.3|3048.3|3042.3|3047.4|3041.4|11
1628730020000|2021-08-12 01:00:20|3048|3042|3047.1|3041.1|3048.3|3042.3|3047.1|3041.1|8
1628730030000|2021-08-12 01:00:30|3047.3|3041.3|3047.8|3041.8|3048|3042|3047.3|3041.3|9
1628730040000|2021-08-12 01:00:40|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|3
1628730050000|2021-08-12 01:00:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1628730060000|2021-08-12 01:01:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628730070000|2021-08-12 01:01:10|3048.5|3042.5|3047.5|3041.5|3048.5|3042.5|3047.5|3041.5|7
1628730080000|2021-08-12 01:01:20|3047.8|3041.8|3047.1|3041.1|3047.8|3041.8|3047.1|3041.1|4
1628730090000|2021-08-12 01:01:30|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1628730100000|2021-08-12 01:01:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047|3041|3
1628730110000|2021-08-12 01:01:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1628730120000|2021-08-12 01:02:00|3047.3|3041.3|3048.4|3042.4|3048.4|3042.4|3047|3041|7
1628730130000|2021-08-12 01:02:10|3048.3|3042.3|3048.4|3042.4|3048.4|3042.4|3048.3|3042.3|2
1628730160000|2021-08-12 01:02:40|3048.3|3042.3|3048.4|3042.4|3048.4|3042.4|3048.3|3042.3|2
1628730190000|2021-08-12 01:03:10|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|3
1628730210000|2021-08-12 01:03:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628730240000|2021-08-12 01:04:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1628730270000|2021-08-12 01:04:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1628730280000|2021-08-12 01:04:40|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|5
1628730290000|2021-08-12 01:04:50|3049.6|3043.6|3049.3|3043.3|3049.6|3043.6|3049.3|3043.3|2
1628730300000|2021-08-12 01:05:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628730310000|2021-08-12 01:05:10|3049.3|3043.3|3048.5|3042.5|3049.3|3043.3|3048.5|3042.5|2
1628730320000|2021-08-12 01:05:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1628730340000|2021-08-12 01:05:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628730370000|2021-08-12 01:06:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1628730380000|2021-08-12 01:06:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628730430000|2021-08-12 01:07:10|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|3
1628730460000|2021-08-12 01:07:40|3048.3|3042.3|3048.1|3042.1|3048.3|3042.3|3048.1|3042.1|2
1628730470000|2021-08-12 01:07:50|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1628730480000|2021-08-12 01:08:00|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|5
1628730500000|2021-08-12 01:08:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628730510000|2021-08-12 01:08:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1628730520000|2021-08-12 01:08:40|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|5
1628730530000|2021-08-12 01:08:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628730540000|2021-08-12 01:09:00|3048.8|3042.8|3048.3|3042.3|3049|3043|3048|3042|5
1628730550000|2021-08-12 01:09:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1628730590000|2021-08-12 01:09:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628730600000|2021-08-12 01:10:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1628730610000|2021-08-12 01:10:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1628730620000|2021-08-12 01:10:20|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|4
1628730630000|2021-08-12 01:10:30|3048.8|3042.8|3047.5|3041.5|3048.8|3042.8|3047.5|3041.5|3
1628730640000|2021-08-12 01:10:40|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1628730650000|2021-08-12 01:10:50|3047|3041|3046.9|3040.9|3047.3|3041.3|3046.9|3040.9|3
1628730660000|2021-08-12 01:11:00|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1628730720000|2021-08-12 01:12:00|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1628730730000|2021-08-12 01:12:10|3046.6|3040.6|3046.3|3040.3|3046.6|3040.6|3046.3|3040.3|2
1628730740000|2021-08-12 01:12:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1628730760000|2021-08-12 01:12:40|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1628730870000|2021-08-12 01:14:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1628730890000|2021-08-12 01:14:50|3044.5|3038.5|3044.8|3038.8|3045|3039|3044.5|3038.5|6
1628730900000|2021-08-12 01:15:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628730910000|2021-08-12 01:15:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1628730920000|2021-08-12 01:15:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1628730950000|2021-08-12 01:15:50|3043.1|3037.1|3043.8|3037.8|3043.8|3037.8|3043.1|3037.1|2
1628731030000|2021-08-12 01:17:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1628731070000|2021-08-12 01:17:50|3044.5|3038.5|3045.5|3039.5|3045.8|3039.8|3044.5|3038.5|4
1628731110000|2021-08-12 01:18:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628731120000|2021-08-12 01:18:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628731130000|2021-08-12 01:18:50|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|4
1628731140000|2021-08-12 01:19:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1628731160000|2021-08-12 01:19:20|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3045.8|3039.8|2
1628731230000|2021-08-12 01:20:30|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1628731270000|2021-08-12 01:21:10|3045.3|3039.3|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|3
1628731310000|2021-08-12 01:21:50|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1628731330000|2021-08-12 01:22:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628731360000|2021-08-12 01:22:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1628731370000|2021-08-12 01:22:50|3043.8|3037.8|3042.9|3036.9|3043.8|3037.8|3042.9|3036.9|2
1628731380000|2021-08-12 01:23:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628731480000|2021-08-12 01:24:40|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1628731520000|2021-08-12 01:25:20|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|3
1628731530000|2021-08-12 01:25:30|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1628731550000|2021-08-12 01:25:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1628731580000|2021-08-12 01:26:20|3043.8|3037.8|3042.6|3036.6|3043.8|3037.8|3042.6|3036.6|2
1628731590000|2021-08-12 01:26:30|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|4
1628731600000|2021-08-12 01:26:40|3041.4|3035.4|3040.6|3034.6|3041.4|3035.4|3040.6|3034.6|8
1628731620000|2021-08-12 01:27:00|3041.1|3035.1|3041|3035|3041.1|3035.1|3039.9|3033.9|7
1628731630000|2021-08-12 01:27:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628731640000|2021-08-12 01:27:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628731660000|2021-08-12 01:27:40|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628731670000|2021-08-12 01:27:50|3041.1|3035.1|3040.4|3034.4|3041.1|3035.1|3040.4|3034.4|3
1628731680000|2021-08-12 01:28:00|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1628731690000|2021-08-12 01:28:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|4
1628731710000|2021-08-12 01:28:30|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1628731760000|2021-08-12 01:29:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1628731770000|2021-08-12 01:29:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628731820000|2021-08-12 01:30:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|3
1628731840000|2021-08-12 01:30:40|3042|3036|3042|3036|3042.3|3036.3|3041.5|3035.5|10
1628731860000|2021-08-12 01:31:00|3041.8|3035.8|3042|3036|3042.3|3036.3|3041.6|3035.6|5
1628731870000|2021-08-12 01:31:10|3042.5|3036.5|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|19
1628731880000|2021-08-12 01:31:20|3042.8|3036.8|3042|3036|3042.8|3036.8|3042|3036|15
1628731890000|2021-08-12 01:31:30|3042.5|3036.5|3043.3|3037.3|3044|3038|3042.5|3036.5|13
1628731900000|2021-08-12 01:31:40|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.3|3037.3|17
1628731910000|2021-08-12 01:31:50|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|12
1628731920000|2021-08-12 01:32:00|3044.1|3038.1|3043|3037|3044.3|3038.3|3043|3037|14
1628731930000|2021-08-12 01:32:10|3043.5|3037.5|3044|3038|3044|3038|3043|3037|17
1628731940000|2021-08-12 01:32:20|3044.4|3038.4|3044|3038|3044.5|3038.5|3044|3038|3
1628731950000|2021-08-12 01:32:30|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|8
1628731960000|2021-08-12 01:32:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628731970000|2021-08-12 01:32:50|3044|3038|3044.3|3038.3|3044.5|3038.5|3044|3038|5
1628731980000|2021-08-12 01:33:00|3044.5|3038.5|3044.8|3038.8|3045.4|3039.4|3044.5|3038.5|9
1628731990000|2021-08-12 01:33:10|3044.5|3038.5|3044.3|3038.3|3045|3039|3044|3038|10
1628732000000|2021-08-12 01:33:20|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|8
1628732010000|2021-08-12 01:33:30|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1628732040000|2021-08-12 01:34:00|3044.3|3038.3|3043.8|3037.8|3045|3039|3043.8|3037.8|10
1628732060000|2021-08-12 01:34:20|3044.3|3038.3|3043.8|3037.8|3044.4|3038.4|3043.8|3037.8|3
1628732080000|2021-08-12 01:34:40|3044.3|3038.3|3044.8|3038.8|3045|3039|3044.3|3038.3|3
1628732090000|2021-08-12 01:34:50|3045.1|3039.1|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|9
1628732100000|2021-08-12 01:35:00|3045|3039|3045.3|3039.3|3045.8|3039.8|3045|3039|20
1628732110000|2021-08-12 01:35:10|3045|3039|3045|3039|3045.5|3039.5|3045|3039|7
1628732120000|2021-08-12 01:35:20|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045|3039|14
1628732160000|2021-08-12 01:36:00|3045.3|3039.3|3044.3|3038.3|3045.8|3039.8|3044.3|3038.3|7
1628732170000|2021-08-12 01:36:10|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1628732180000|2021-08-12 01:36:20|3044.5|3038.5|3045|3039|3045|3039|3044.3|3038.3|5
1628732190000|2021-08-12 01:36:30|3044.8|3038.8|3045|3039|3045|3039|3044.5|3038.5|4
1628732200000|2021-08-12 01:36:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|6
1628732210000|2021-08-12 01:36:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628732220000|2021-08-12 01:37:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628732240000|2021-08-12 01:37:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628732260000|2021-08-12 01:37:40|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1628732270000|2021-08-12 01:37:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628732310000|2021-08-12 01:38:30|3045|3039|3045|3039|3045|3039|3044.8|3038.8|3
1628732320000|2021-08-12 01:38:40|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1628732330000|2021-08-12 01:38:50|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1628732350000|2021-08-12 01:39:10|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.5|3038.5|5
1628732360000|2021-08-12 01:39:20|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1628732370000|2021-08-12 01:39:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628732390000|2021-08-12 01:39:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1628732400000|2021-08-12 01:40:00|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1628732420000|2021-08-12 01:40:20|3045.8|3039.8|3045.9|3039.9|3045.9|3039.9|3045.8|3039.8|2
1628732430000|2021-08-12 01:40:30|3046|3040|3045.9|3039.9|3046|3040|3045.9|3039.9|2
1628732460000|2021-08-12 01:41:00|3045.3|3039.3|3045.1|3039.1|3045.3|3039.3|3045.1|3039.1|2
1628732470000|2021-08-12 01:41:10|3044.8|3038.8|3045.1|3039.1|3045.5|3039.5|3044.8|3038.8|4
1628732480000|2021-08-12 01:41:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.1|3039.1|14
1628732520000|2021-08-12 01:42:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628732530000|2021-08-12 01:42:10|3045|3039|3045|3039|3045.5|3039.5|3045|3039|5
1628732550000|2021-08-12 01:42:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628732580000|2021-08-12 01:43:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628732590000|2021-08-12 01:43:10|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1628732600000|2021-08-12 01:43:20|3046|3040|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|4
1628732610000|2021-08-12 01:43:30|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1628732630000|2021-08-12 01:43:50|3047|3041|3047|3041|3047.3|3041.3|3047|3041|5
1628732700000|2021-08-12 01:45:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|12
1628732710000|2021-08-12 01:45:10|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|5
1628732730000|2021-08-12 01:45:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1628732740000|2021-08-12 01:45:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1628732750000|2021-08-12 01:45:50|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1628732790000|2021-08-12 01:46:30|3047.8|3041.8|3047.6|3041.6|3048|3042|3047.6|3041.6|3
1628732800000|2021-08-12 01:46:40|3047.8|3041.8|3048.5|3042.5|3048.8|3042.8|3047.8|3041.8|10
1628732920000|2021-08-12 01:48:40|3048.3|3042.3|3048.3|3042.3|3048.6|3042.6|3048.3|3042.3|4
1628732930000|2021-08-12 01:48:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1628732940000|2021-08-12 01:49:00|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1628732990000|2021-08-12 01:49:50|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.5|3041.5|3
1628733000000|2021-08-12 01:50:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628733030000|2021-08-12 01:50:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1628733040000|2021-08-12 01:50:40|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|15
1628733050000|2021-08-12 01:50:50|3047.6|3041.6|3047.3|3041.3|3047.6|3041.6|3047|3041|4
1628733060000|2021-08-12 01:51:00|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1628733070000|2021-08-12 01:51:10|3046.9|3040.9|3047|3041|3047|3041|3046.9|3040.9|2
1628733080000|2021-08-12 01:51:20|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1628733090000|2021-08-12 01:51:30|3047.5|3041.5|3047.5|3041.5|3048|3042|3047.5|3041.5|5
1628733110000|2021-08-12 01:51:50|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628733120000|2021-08-12 01:52:00|3047.8|3041.8|3048.8|3042.8|3048.8|3042.8|3047.5|3041.5|9
1628733130000|2021-08-12 01:52:10|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|4
1628733170000|2021-08-12 01:52:50|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1628733210000|2021-08-12 01:53:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1628733220000|2021-08-12 01:53:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628733230000|2021-08-12 01:53:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1628733240000|2021-08-12 01:54:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628733290000|2021-08-12 01:54:50|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1628733310000|2021-08-12 01:55:10|3047.6|3041.6|3047.5|3041.5|3047.6|3041.6|3047.5|3041.5|2
1628733340000|2021-08-12 01:55:40|3047.9|3041.9|3048|3042|3048.5|3042.5|3047.1|3041.1|10
1628733350000|2021-08-12 01:55:50|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1628733360000|2021-08-12 01:56:00|3046.9|3040.9|3047.8|3041.8|3047.8|3041.8|3046.9|3040.9|3
1628733400000|2021-08-12 01:56:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1628733450000|2021-08-12 01:57:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1628733460000|2021-08-12 01:57:40|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1628733580000|2021-08-12 01:59:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628733590000|2021-08-12 01:59:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1628733600000|2021-08-12 02:00:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628733670000|2021-08-12 02:01:10|3047.6|3041.6|3048|3042|3048|3042|3047.6|3041.6|2
1628733690000|2021-08-12 02:01:30|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1628733700000|2021-08-12 02:01:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628733720000|2021-08-12 02:02:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628733760000|2021-08-12 02:02:40|3048.8|3042.8|3048.9|3042.9|3048.9|3042.9|3048.8|3042.8|2
1628733780000|2021-08-12 02:03:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1628733800000|2021-08-12 02:03:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628733900000|2021-08-12 02:05:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628733910000|2021-08-12 02:05:10|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|3
1628733940000|2021-08-12 02:05:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628734040000|2021-08-12 02:07:20|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|2
1628734050000|2021-08-12 02:07:30|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|2
1628734090000|2021-08-12 02:08:10|3046.9|3040.9|3046.5|3040.5|3046.9|3040.9|3046.5|3040.5|2
1628734110000|2021-08-12 02:08:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1628734120000|2021-08-12 02:08:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1628734130000|2021-08-12 02:08:50|3045.8|3039.8|3044.8|3038.8|3045.8|3039.8|3044.8|3038.8|4
1628734160000|2021-08-12 02:09:20|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1628734230000|2021-08-12 02:10:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628734290000|2021-08-12 02:11:30|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|3
1628734370000|2021-08-12 02:12:50|3044.3|3038.3|3044.1|3038.1|3044.3|3038.3|3044.1|3038.1|2
1628734410000|2021-08-12 02:13:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1628734460000|2021-08-12 02:14:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1628734470000|2021-08-12 02:14:30|3044.3|3038.3|3044.1|3038.1|3044.3|3038.3|3044.1|3038.1|2
1628734490000|2021-08-12 02:14:50|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|6
1628734500000|2021-08-12 02:15:00|3043|3037|3043|3037|3043|3037|3043|3037|1
1628734600000|2021-08-12 02:16:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628735420000|2021-08-12 02:30:20|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1628735430000|2021-08-12 02:30:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1628735440000|2021-08-12 02:30:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1628735460000|2021-08-12 02:31:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1628735470000|2021-08-12 02:31:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1628735500000|2021-08-12 02:31:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1628735550000|2021-08-12 02:32:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1628735590000|2021-08-12 02:33:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1628735620000|2021-08-12 02:33:40|3043.8|3037.8|3044.8|3038.8|3044.8|3038.8|3043.8|3037.8|4
1628735630000|2021-08-12 02:33:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628735640000|2021-08-12 02:34:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628735660000|2021-08-12 02:34:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1628735680000|2021-08-12 02:34:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1628735700000|2021-08-12 02:35:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1628735730000|2021-08-12 02:35:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1628735780000|2021-08-12 02:36:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1628735790000|2021-08-12 02:36:30|3044.8|3038.8|3044.9|3038.9|3044.9|3038.9|3044.8|3038.8|2
1628735820000|2021-08-12 02:37:00|3043.9|3037.9|3043.9|3037.9|3044.3|3038.3|3043.8|3037.8|4
1628735830000|2021-08-12 02:37:10|3044.5|3038.5|3044.9|3038.9|3044.9|3038.9|3043.9|3037.9|4
1628735860000|2021-08-12 02:37:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628735870000|2021-08-12 02:37:50|3045.5|3039.5|3046.1|3040.1|3046.4|3040.4|3045.5|3039.5|4
1628735900000|2021-08-12 02:38:20|3046|3040|3046.1|3040.1|3046.1|3040.1|3046|3040|2
1628735920000|2021-08-12 02:38:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628735940000|2021-08-12 02:39:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628735970000|2021-08-12 02:39:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628736000000|2021-08-12 02:40:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1628736180000|2021-08-12 02:43:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628736310000|2021-08-12 02:45:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1628736320000|2021-08-12 02:45:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628736390000|2021-08-12 02:46:30|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|2
1628736400000|2021-08-12 02:46:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628736420000|2021-08-12 02:47:00|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1628736430000|2021-08-12 02:47:10|3045.3|3039.3|3044.9|3038.9|3045.3|3039.3|3044.8|3038.8|4
1628736440000|2021-08-12 02:47:20|3045.3|3039.3|3044.9|3038.9|3045.3|3039.3|3044.9|3038.9|2
1628736450000|2021-08-12 02:47:30|3045.3|3039.3|3044.9|3038.9|3045.3|3039.3|3044.9|3038.9|2
1628736460000|2021-08-12 02:47:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628736480000|2021-08-12 02:48:00|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|3
1628736490000|2021-08-12 02:48:10|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1628736500000|2021-08-12 02:48:20|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1628736510000|2021-08-12 02:48:30|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1628736550000|2021-08-12 02:49:10|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1628736590000|2021-08-12 02:49:50|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1628736640000|2021-08-12 02:50:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628736700000|2021-08-12 02:51:40|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1628736750000|2021-08-12 02:52:30|3045.9|3039.9|3047.4|3041.4|3047.4|3041.4|3045.9|3039.9|3
1628736760000|2021-08-12 02:52:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628736770000|2021-08-12 02:52:50|3048|3042|3049|3043|3049|3043|3048|3042|4
1628736780000|2021-08-12 02:53:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628736790000|2021-08-12 02:53:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628736810000|2021-08-12 02:53:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1628736820000|2021-08-12 02:53:40|3049.3|3043.3|3048|3042|3049.5|3043.5|3048|3042|4
1628736830000|2021-08-12 02:53:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1628736840000|2021-08-12 02:54:00|3048.8|3042.8|3048|3042|3048.8|3042.8|3048|3042|3
1628736860000|2021-08-12 02:54:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628736890000|2021-08-12 02:54:50|3048|3042|3047.4|3041.4|3048|3042|3047.4|3041.4|2
1628736920000|2021-08-12 02:55:20|3046.4|3040.4|3046.5|3040.5|3046.5|3040.5|3046.4|3040.4|2
1628737070000|2021-08-12 02:57:50|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1628737090000|2021-08-12 02:58:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1628737110000|2021-08-12 02:58:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628737140000|2021-08-12 02:59:00|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1628737190000|2021-08-12 02:59:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1628737230000|2021-08-12 03:00:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1628737240000|2021-08-12 03:00:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1628737260000|2021-08-12 03:01:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1628737280000|2021-08-12 03:01:20|3047.6|3041.6|3047|3041|3047.6|3041.6|3046.8|3040.8|4
1628737310000|2021-08-12 03:01:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628737340000|2021-08-12 03:02:20|3047.8|3041.8|3048.4|3042.4|3048.4|3042.4|3047.8|3041.8|2
1628737370000|2021-08-12 03:02:50|3048.1|3042.1|3048|3042|3048.1|3042.1|3047.6|3041.6|3
1628737400000|2021-08-12 03:03:20|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|2
1628737410000|2021-08-12 03:03:30|3048.4|3042.4|3049.1|3043.1|3049.1|3043.1|3048.4|3042.4|3
1628737420000|2021-08-12 03:03:40|3049.4|3043.4|3050|3044|3050|3044|3049.4|3043.4|3
1628737440000|2021-08-12 03:04:00|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|7
1628737500000|2021-08-12 03:05:00|3050.1|3044.1|3051.3|3045.3|3051.3|3045.3|3050.1|3044.1|5
1628737550000|2021-08-12 03:05:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628737560000|2021-08-12 03:06:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1628737600000|2021-08-12 03:06:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628737620000|2021-08-12 03:07:00|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1628737670000|2021-08-12 03:07:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1628737710000|2021-08-12 03:08:30|3052.3|3046.3|3052.4|3046.4|3052.4|3046.4|3052.3|3046.3|2
1628737720000|2021-08-12 03:08:40|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|3
1628737730000|2021-08-12 03:08:50|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|2
1628737740000|2021-08-12 03:09:00|3053.5|3047.5|3054|3048|3054.3|3048.3|3053.5|3047.5|4
1628737750000|2021-08-12 03:09:10|3054.5|3048.5|3054.6|3048.6|3054.6|3048.6|3054.5|3048.5|2
1628737770000|2021-08-12 03:09:30|3055|3049|3055|3049|3055|3049|3054.8|3048.8|3
1628737780000|2021-08-12 03:09:40|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1628737820000|2021-08-12 03:10:20|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|2
1628737850000|2021-08-12 03:10:50|3053.8|3047.8|3054|3048|3054|3048|3053.3|3047.3|4
1628737880000|2021-08-12 03:11:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1628737890000|2021-08-12 03:11:30|3054.8|3048.8|3056.1|3050.1|3056.1|3050.1|3054.8|3048.8|4
1628737910000|2021-08-12 03:11:50|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|2
1628737920000|2021-08-12 03:12:00|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1628737930000|2021-08-12 03:12:10|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3055.9|3049.9|3
1628737940000|2021-08-12 03:12:20|3055.9|3049.9|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|3
1628737950000|2021-08-12 03:12:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1628737960000|2021-08-12 03:12:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628737970000|2021-08-12 03:12:50|3054.3|3048.3|3053.9|3047.9|3054.3|3048.3|3053.9|3047.9|2
1628737980000|2021-08-12 03:13:00|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1628738050000|2021-08-12 03:14:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1628738070000|2021-08-12 03:14:30|3054|3048|3054.1|3048.1|3054.1|3048.1|3054|3048|2
1628738080000|2021-08-12 03:14:40|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1628738090000|2021-08-12 03:14:50|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1628738100000|2021-08-12 03:15:00|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|2
1628738140000|2021-08-12 03:15:40|3053|3047|3053|3047|3053.3|3047.3|3053|3047|5
1628738150000|2021-08-12 03:15:50|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1628738240000|2021-08-12 03:17:20|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|5
1628738250000|2021-08-12 03:17:30|3054|3048|3053.9|3047.9|3054.3|3048.3|3053.8|3047.8|4
1628738260000|2021-08-12 03:17:40|3054.5|3048.5|3053.9|3047.9|3054.5|3048.5|3053.9|3047.9|2
1628738280000|2021-08-12 03:18:00|3054.3|3048.3|3053.9|3047.9|3054.3|3048.3|3053.9|3047.9|2
1628738290000|2021-08-12 03:18:10|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1628738320000|2021-08-12 03:18:40|3053.4|3047.4|3053.1|3047.1|3053.4|3047.4|3053.1|3047.1|2
1628738340000|2021-08-12 03:19:00|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1628738380000|2021-08-12 03:19:40|3053.1|3047.1|3054.3|3048.3|3054.3|3048.3|3053.1|3047.1|4
1628738410000|2021-08-12 03:20:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1628738420000|2021-08-12 03:20:20|3053.4|3047.4|3053.5|3047.5|3053.8|3047.8|3053.4|3047.4|3
1628738440000|2021-08-12 03:20:40|3053.4|3047.4|3053.3|3047.3|3053.4|3047.4|3053.3|3047.3|2
1628738480000|2021-08-12 03:21:20|3052.9|3046.9|3052.6|3046.6|3052.9|3046.9|3052.6|3046.6|2
1628738490000|2021-08-12 03:21:30|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1628738500000|2021-08-12 03:21:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1628738520000|2021-08-12 03:22:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1628738530000|2021-08-12 03:22:10|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1628738540000|2021-08-12 03:22:20|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1628738560000|2021-08-12 03:22:40|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1628738630000|2021-08-12 03:23:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1628738650000|2021-08-12 03:24:10|3052.9|3046.9|3053|3047|3053.3|3047.3|3052.9|3046.9|3
1628738660000|2021-08-12 03:24:20|3052.5|3046.5|3051.5|3045.5|3052.5|3046.5|3051.5|3045.5|4
1628738670000|2021-08-12 03:24:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1628738710000|2021-08-12 03:25:10|3052|3046|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1628738720000|2021-08-12 03:25:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1628738760000|2021-08-12 03:26:00|3051.4|3045.4|3050.5|3044.5|3051.4|3045.4|3050.5|3044.5|3
1628738770000|2021-08-12 03:26:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628738800000|2021-08-12 03:26:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1628738810000|2021-08-12 03:26:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628738850000|2021-08-12 03:27:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1628738890000|2021-08-12 03:28:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628738940000|2021-08-12 03:29:00|3051.1|3045.1|3050.8|3044.8|3051.1|3045.1|3050.8|3044.8|3
1628738950000|2021-08-12 03:29:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1628738960000|2021-08-12 03:29:20|3051.4|3045.4|3051.5|3045.5|3052.1|3046.1|3051.4|3045.4|3
1628738970000|2021-08-12 03:29:30|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1628738980000|2021-08-12 03:29:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628739000000|2021-08-12 03:30:00|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1628739050000|2021-08-12 03:30:50|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628739130000|2021-08-12 03:32:10|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628739180000|2021-08-12 03:33:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628739240000|2021-08-12 03:34:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628739290000|2021-08-12 03:34:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628739360000|2021-08-12 03:36:00|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1628739410000|2021-08-12 03:36:50|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1628739460000|2021-08-12 03:37:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628739480000|2021-08-12 03:38:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628739530000|2021-08-12 03:38:50|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628739610000|2021-08-12 03:40:10|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628743200000|2021-08-12 04:40:00|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628743580000|2021-08-12 04:46:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628743710000|2021-08-12 04:48:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1628743720000|2021-08-12 04:48:40|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1628743730000|2021-08-12 04:48:50|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1628743740000|2021-08-12 04:49:00|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1628743790000|2021-08-12 04:49:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628743820000|2021-08-12 04:50:20|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628743870000|2021-08-12 04:51:10|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1628744090000|2021-08-12 04:54:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628744170000|2021-08-12 04:56:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1628744180000|2021-08-12 04:56:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628744320000|2021-08-12 04:58:40|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3049.3|3043.3|4
1628744330000|2021-08-12 04:58:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1628744670000|2021-08-12 05:04:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628744900000|2021-08-12 05:08:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628744930000|2021-08-12 05:08:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628745070000|2021-08-12 05:11:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1628745230000|2021-08-12 05:13:50|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628745280000|2021-08-12 05:14:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628745450000|2021-08-12 05:17:30|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628745940000|2021-08-12 05:25:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628746050000|2021-08-12 05:27:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628746200000|2021-08-12 05:30:00|3049.4|3043.4|3051.5|3045.5|3051.8|3045.8|3049.4|3043.4|8
1628746210000|2021-08-12 05:30:10|3051.8|3045.8|3051.6|3045.6|3052|3046|3051.6|3045.6|4
1628746230000|2021-08-12 05:30:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3050.9|3044.9|3
1628746250000|2021-08-12 05:30:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628746260000|2021-08-12 05:31:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1628746270000|2021-08-12 05:31:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1628746290000|2021-08-12 05:31:30|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|6
1628746300000|2021-08-12 05:31:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1628746310000|2021-08-12 05:31:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1628746320000|2021-08-12 05:32:00|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1628746330000|2021-08-12 05:32:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1628746340000|2021-08-12 05:32:20|3052.3|3046.3|3052.8|3046.8|3052.9|3046.9|3052.3|3046.3|6
1628746360000|2021-08-12 05:32:40|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|4
1628746370000|2021-08-12 05:32:50|3052.9|3046.9|3054.4|3048.4|3054.4|3048.4|3052.9|3046.9|6
1628746380000|2021-08-12 05:33:00|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|4
1628746400000|2021-08-12 05:33:20|3054.8|3048.8|3055|3049|3055|3049|3054.5|3048.5|4
1628746410000|2021-08-12 05:33:30|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1628746440000|2021-08-12 05:34:00|3054.8|3048.8|3053.9|3047.9|3055|3049|3053.9|3047.9|3
1628746450000|2021-08-12 05:34:10|3054.6|3048.6|3055|3049|3055|3049|3054.6|3048.6|3
1628746470000|2021-08-12 05:34:30|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|3
1628746480000|2021-08-12 05:34:40|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|4
1628746520000|2021-08-12 05:35:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1628746540000|2021-08-12 05:35:40|3053.6|3047.6|3053.6|3047.6|3053.8|3047.8|3053.6|3047.6|3
1628746550000|2021-08-12 05:35:50|3053.8|3047.8|3052.8|3046.8|3053.8|3047.8|3052.6|3046.6|6
1628746560000|2021-08-12 05:36:00|3053|3047|3052.5|3046.5|3053|3047|3052.5|3046.5|3
1628746570000|2021-08-12 05:36:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1628746580000|2021-08-12 05:36:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1628746590000|2021-08-12 05:36:30|3051.9|3045.9|3052.6|3046.6|3052.6|3046.6|3051.9|3045.9|3
1628746610000|2021-08-12 05:36:50|3052.4|3046.4|3051.5|3045.5|3052.4|3046.4|3051.5|3045.5|3
1628746620000|2021-08-12 05:37:00|3051.8|3045.8|3052.6|3046.6|3053|3047|3051.8|3045.8|6
1628746630000|2021-08-12 05:37:10|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.6|3046.6|3
1628746640000|2021-08-12 05:37:20|3053.6|3047.6|3054|3048|3054|3048|3052.9|3046.9|7
1628746650000|2021-08-12 05:37:30|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054|3048|5
1628746660000|2021-08-12 05:37:40|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054|3048|4
1628746670000|2021-08-12 05:37:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1628746680000|2021-08-12 05:38:00|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.4|3047.4|5
1628746690000|2021-08-12 05:38:10|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1628746700000|2021-08-12 05:38:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1628746720000|2021-08-12 05:38:40|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1628746730000|2021-08-12 05:38:50|3053.4|3047.4|3053.6|3047.6|3053.6|3047.6|3053.4|3047.4|2
1628746740000|2021-08-12 05:39:00|3054.1|3048.1|3054.8|3048.8|3054.8|3048.8|3054.1|3048.1|3
1628746750000|2021-08-12 05:39:10|3054.5|3048.5|3054.4|3048.4|3054.5|3048.5|3054.4|3048.4|2
1628746780000|2021-08-12 05:39:40|3054.1|3048.1|3052.9|3046.9|3054.1|3048.1|3052.9|3046.9|4
1628746790000|2021-08-12 05:39:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1628746810000|2021-08-12 05:40:10|3052.3|3046.3|3051.6|3045.6|3052.3|3046.3|3051.6|3045.6|3
1628746830000|2021-08-12 05:40:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628746840000|2021-08-12 05:40:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628746850000|2021-08-12 05:40:50|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1628746860000|2021-08-12 05:41:00|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1628746870000|2021-08-12 05:41:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1628746900000|2021-08-12 05:41:40|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1628746930000|2021-08-12 05:42:10|3050.3|3044.3|3049.9|3043.9|3050.3|3044.3|3049.9|3043.9|2
1628746940000|2021-08-12 05:42:20|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|4
1628746990000|2021-08-12 05:43:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1628747000000|2021-08-12 05:43:20|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1628747010000|2021-08-12 05:43:30|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1628747020000|2021-08-12 05:43:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628747030000|2021-08-12 05:43:50|3049.1|3043.1|3049.8|3043.8|3049.8|3043.8|3049.1|3043.1|3
1628747050000|2021-08-12 05:44:10|3049.5|3043.5|3049.4|3043.4|3049.5|3043.5|3049.1|3043.1|6
1628747060000|2021-08-12 05:44:20|3049|3043|3048.9|3042.9|3049.1|3043.1|3048.9|3042.9|6
1628747100000|2021-08-12 05:45:00|3048.5|3042.5|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|3
1628747120000|2021-08-12 05:45:20|3048.9|3042.9|3049|3043|3049.4|3043.4|3048.9|3042.9|6
1628747170000|2021-08-12 05:46:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1628747180000|2021-08-12 05:46:20|3049.9|3043.9|3050|3044|3050.1|3044.1|3049.9|3043.9|6
1628747230000|2021-08-12 05:47:10|3050.3|3044.3|3050.8|3044.8|3050.9|3044.9|3050.3|3044.3|4
1628747240000|2021-08-12 05:47:20|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|5
1628747250000|2021-08-12 05:47:30|3051.9|3045.9|3051.9|3045.9|3052.3|3046.3|3051.9|3045.9|4
1628747260000|2021-08-12 05:47:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1628747270000|2021-08-12 05:47:50|3051.6|3045.6|3051.9|3045.9|3052|3046|3051.6|3045.6|6
1628747280000|2021-08-12 05:48:00|3051.6|3045.6|3050.9|3044.9|3051.6|3045.6|3050.9|3044.9|4
1628747290000|2021-08-12 05:48:10|3051.1|3045.1|3051|3045|3051.1|3045.1|3050.9|3044.9|3
1628747300000|2021-08-12 05:48:20|3051.4|3045.4|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|6
1628747310000|2021-08-12 05:48:30|3051.9|3045.9|3052.3|3046.3|3052.4|3046.4|3051.9|3045.9|9
1628747320000|2021-08-12 05:48:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3051.9|3045.9|4
1628747330000|2021-08-12 05:48:50|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1628747340000|2021-08-12 05:49:00|3052.8|3046.8|3052.9|3046.9|3052.9|3046.9|3052.3|3046.3|4
1628747350000|2021-08-12 05:49:10|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1628747370000|2021-08-12 05:49:30|3052.9|3046.9|3051.8|3045.8|3052.9|3046.9|3051.6|3045.6|5
1628747390000|2021-08-12 05:49:50|3051.6|3045.6|3051.4|3045.4|3051.6|3045.6|3051.4|3045.4|2
1628747400000|2021-08-12 05:50:00|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3051.1|3045.1|3
1628747410000|2021-08-12 05:50:10|3051.4|3045.4|3052|3046|3052|3046|3051.4|3045.4|5
1628747420000|2021-08-12 05:50:20|3051.9|3045.9|3051.9|3045.9|3052|3046|3051.9|3045.9|3
1628747440000|2021-08-12 05:50:40|3052|3046|3052|3046|3052|3046|3051.9|3045.9|3
1628747460000|2021-08-12 05:51:00|3052.4|3046.4|3051.6|3045.6|3052.4|3046.4|3051.6|3045.6|4
1628747480000|2021-08-12 05:51:20|3051.9|3045.9|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1628747490000|2021-08-12 05:51:30|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1628747500000|2021-08-12 05:51:40|3051.4|3045.4|3050.6|3044.6|3051.4|3045.4|3050.6|3044.6|9
1628747510000|2021-08-12 05:51:50|3049.9|3043.9|3049.9|3043.9|3050.4|3044.4|3049.9|3043.9|5
1628747530000|2021-08-12 05:52:10|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049|3043|4
1628747550000|2021-08-12 05:52:30|3049.8|3043.8|3049.6|3043.6|3049.8|3043.8|3049.6|3043.6|2
1628747560000|2021-08-12 05:52:40|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1628747590000|2021-08-12 05:53:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628747600000|2021-08-12 05:53:20|3049.4|3043.4|3048.9|3042.9|3049.6|3043.6|3048.9|3042.9|3
1628747610000|2021-08-12 05:53:30|3049.3|3043.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|4
1628747620000|2021-08-12 05:53:40|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1628747650000|2021-08-12 05:54:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1628747730000|2021-08-12 05:55:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628747740000|2021-08-12 05:55:40|3050.5|3044.5|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|3
1628747750000|2021-08-12 05:55:50|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1628747770000|2021-08-12 05:56:10|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1628747810000|2021-08-12 05:56:50|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1628747830000|2021-08-12 05:57:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628747850000|2021-08-12 05:57:30|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1628747860000|2021-08-12 05:57:40|3050.5|3044.5|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|3
1628747870000|2021-08-12 05:57:50|3050.1|3044.1|3050|3044|3050.3|3044.3|3050|3044|4
1628747880000|2021-08-12 05:58:00|3049.8|3043.8|3049.8|3043.8|3050|3044|3049.8|3043.8|3
1628747960000|2021-08-12 05:59:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628748000000|2021-08-12 06:00:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1628748030000|2021-08-12 06:00:30|3049.8|3043.8|3049.8|3043.8|3050|3044|3049.8|3043.8|3
1628748040000|2021-08-12 06:00:40|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1628748050000|2021-08-12 06:00:50|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|3
1628748060000|2021-08-12 06:01:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1628748070000|2021-08-12 06:01:10|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1628748080000|2021-08-12 06:01:20|3049.5|3043.5|3049|3043|3049.8|3043.8|3049|3043|5
1628748090000|2021-08-12 06:01:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1628748100000|2021-08-12 06:01:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1628748120000|2021-08-12 06:02:00|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|3
1628748140000|2021-08-12 06:02:20|3050.5|3044.5|3050|3044|3050.5|3044.5|3050|3044|3
1628748160000|2021-08-12 06:02:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1628748210000|2021-08-12 06:03:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628748330000|2021-08-12 06:05:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1628748340000|2021-08-12 06:05:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1628748350000|2021-08-12 06:05:50|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|2
1628748370000|2021-08-12 06:06:10|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1628748380000|2021-08-12 06:06:20|3049.8|3043.8|3049.5|3043.5|3049.9|3043.9|3049.5|3043.5|4
1628748390000|2021-08-12 06:06:30|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1628748400000|2021-08-12 06:06:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1628748420000|2021-08-12 06:07:00|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1628748430000|2021-08-12 06:07:10|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1628748440000|2021-08-12 06:07:20|3049.4|3043.4|3049.5|3043.5|3049.5|3043.5|3049.4|3043.4|2
1628748460000|2021-08-12 06:07:40|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1628748470000|2021-08-12 06:07:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628748490000|2021-08-12 06:08:10|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1628748530000|2021-08-12 06:08:50|3049.8|3043.8|3049.5|3043.5|3050|3044|3049.5|3043.5|4
1628748590000|2021-08-12 06:09:50|3049.4|3043.4|3049.3|3043.3|3049.4|3043.4|3048.8|3042.8|5
1628748630000|2021-08-12 06:10:30|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628748640000|2021-08-12 06:10:40|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3048.9|3042.9|6
1628748650000|2021-08-12 06:10:50|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1628748660000|2021-08-12 06:11:00|3049.1|3043.1|3049.3|3043.3|3049.3|3043.3|3049.1|3043.1|2
1628748670000|2021-08-12 06:11:10|3049.8|3043.8|3050|3044|3050.3|3044.3|3049.8|3043.8|4
1628748680000|2021-08-12 06:11:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|4
1628748690000|2021-08-12 06:11:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1628748710000|2021-08-12 06:11:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1628748740000|2021-08-12 06:12:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1628748750000|2021-08-12 06:12:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050|3044|3
1628748770000|2021-08-12 06:12:50|3050.1|3044.1|3050.5|3044.5|3050.5|3044.5|3050.1|3044.1|3
1628748780000|2021-08-12 06:13:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628748790000|2021-08-12 06:13:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1628748800000|2021-08-12 06:13:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628748810000|2021-08-12 06:13:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1628748830000|2021-08-12 06:13:50|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1628748860000|2021-08-12 06:14:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1628748880000|2021-08-12 06:14:40|3051.8|3045.8|3052.1|3046.1|3052.1|3046.1|3051.8|3045.8|2
1628748900000|2021-08-12 06:15:00|3052.9|3046.9|3052.9|3046.9|3053.5|3047.5|3052.6|3046.6|6
1628748910000|2021-08-12 06:15:10|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1628748930000|2021-08-12 06:15:30|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|5
1628748940000|2021-08-12 06:15:40|3053.1|3047.1|3053.5|3047.5|3053.5|3047.5|3053.1|3047.1|3
1628748950000|2021-08-12 06:15:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1628748970000|2021-08-12 06:16:10|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1628749030000|2021-08-12 06:17:10|3054|3048|3054|3048|3054|3048|3054|3048|1
1628749220000|2021-08-12 06:20:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1628749250000|2021-08-12 06:20:50|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|2
1628749260000|2021-08-12 06:21:00|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|5
1628749280000|2021-08-12 06:21:20|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1628749290000|2021-08-12 06:21:30|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|6
1628749300000|2021-08-12 06:21:40|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|4
1628749310000|2021-08-12 06:21:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|3
1628749320000|2021-08-12 06:22:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1628749330000|2021-08-12 06:22:10|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1628749340000|2021-08-12 06:22:20|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1628749350000|2021-08-12 06:22:30|3056.5|3050.5|3056.8|3050.8|3057|3051|3056.5|3050.5|8
1628749360000|2021-08-12 06:22:40|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|3
1628749370000|2021-08-12 06:22:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1628749380000|2021-08-12 06:23:00|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1628749390000|2021-08-12 06:23:10|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1628749400000|2021-08-12 06:23:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|3
1628749420000|2021-08-12 06:23:40|3055.3|3049.3|3054.9|3048.9|3055.4|3049.4|3054.9|3048.9|5
1628749450000|2021-08-12 06:24:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1628749460000|2021-08-12 06:24:20|3054.8|3048.8|3055|3049|3055|3049|3054.6|3048.6|4
1628749470000|2021-08-12 06:24:30|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|4
1628749480000|2021-08-12 06:24:40|3054.1|3048.1|3054.4|3048.4|3054.4|3048.4|3054.1|3048.1|2
1628749490000|2021-08-12 06:24:50|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1628749500000|2021-08-12 06:25:00|3054.6|3048.6|3054.4|3048.4|3055.3|3049.3|3054.4|3048.4|5
1628749600000|2021-08-12 06:26:40|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1628749610000|2021-08-12 06:26:50|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1628749640000|2021-08-12 06:27:20|3054|3048|3054.1|3048.1|3054.1|3048.1|3054|3048|2
1628749650000|2021-08-12 06:27:30|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1628749690000|2021-08-12 06:28:10|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1628749700000|2021-08-12 06:28:20|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1628749750000|2021-08-12 06:29:10|3054.1|3048.1|3053.9|3047.9|3054.1|3048.1|3053.9|3047.9|2
1628749810000|2021-08-12 06:30:10|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1628749820000|2021-08-12 06:30:20|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1628749840000|2021-08-12 06:30:40|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1628749860000|2021-08-12 06:31:00|3054.9|3048.9|3054.9|3048.9|3055.1|3049.1|3054.9|3048.9|3
1628749880000|2021-08-12 06:31:20|3055|3049|3056|3050|3056|3050|3055|3049|7
1628749890000|2021-08-12 06:31:30|3055.9|3049.9|3055.9|3049.9|3056|3050|3055.9|3049.9|3
1628749900000|2021-08-12 06:31:40|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1628749920000|2021-08-12 06:32:00|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1628749930000|2021-08-12 06:32:10|3056|3050|3055.9|3049.9|3056|3050|3055.9|3049.9|2
1628749980000|2021-08-12 06:33:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1628749990000|2021-08-12 06:33:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1628750000000|2021-08-12 06:33:20|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|3
1628750010000|2021-08-12 06:33:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1628750070000|2021-08-12 06:34:30|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|4
1628750090000|2021-08-12 06:34:50|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1628750110000|2021-08-12 06:35:10|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|3
1628750150000|2021-08-12 06:35:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056|3050|3
1628750170000|2021-08-12 06:36:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1628750210000|2021-08-12 06:36:50|3056.3|3050.3|3056.4|3050.4|3056.5|3050.5|3056.3|3050.3|3
1628750240000|2021-08-12 06:37:20|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1628750280000|2021-08-12 06:38:00|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1628750300000|2021-08-12 06:38:20|3056.4|3050.4|3056|3050|3056.4|3050.4|3056|3050|2
1628750320000|2021-08-12 06:38:40|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1628750350000|2021-08-12 06:39:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1628750360000|2021-08-12 06:39:20|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1628750370000|2021-08-12 06:39:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1628750390000|2021-08-12 06:39:50|3054.8|3048.8|3054.6|3048.6|3054.8|3048.8|3054.6|3048.6|2
1628750400000|2021-08-12 06:40:00|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1628750410000|2021-08-12 06:40:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628750430000|2021-08-12 06:40:30|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1628750440000|2021-08-12 06:40:40|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1628750460000|2021-08-12 06:41:00|3055.1|3049.1|3055.1|3049.1|3055.6|3049.6|3055.1|3049.1|3
1628750480000|2021-08-12 06:41:20|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1628750500000|2021-08-12 06:41:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628750580000|2021-08-12 06:43:00|3055|3049|3054.9|3048.9|3055|3049|3054.9|3048.9|2
1628750610000|2021-08-12 06:43:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628750680000|2021-08-12 06:44:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1628750770000|2021-08-12 06:46:10|3054.4|3048.4|3054.9|3048.9|3054.9|3048.9|3054.4|3048.4|2
1628750780000|2021-08-12 06:46:20|3055.1|3049.1|3055.9|3049.9|3055.9|3049.9|3055.1|3049.1|3
1628750790000|2021-08-12 06:46:30|3056|3050|3055.9|3049.9|3056|3050|3055.4|3049.4|4
1628750810000|2021-08-12 06:46:50|3055.4|3049.4|3054.9|3048.9|3055.4|3049.4|3054.9|3048.9|3
1628750840000|2021-08-12 06:47:20|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1628750850000|2021-08-12 06:47:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628750860000|2021-08-12 06:47:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628750940000|2021-08-12 06:49:00|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|4
1628750950000|2021-08-12 06:49:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1628751050000|2021-08-12 06:50:50|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1628751060000|2021-08-12 06:51:00|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|2
1628751120000|2021-08-12 06:52:00|3054.1|3048.1|3053.9|3047.9|3054.1|3048.1|3053.9|3047.9|2
1628751150000|2021-08-12 06:52:30|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1628751160000|2021-08-12 06:52:40|3054.6|3048.6|3055.6|3049.6|3055.6|3049.6|3054.5|3048.5|5
1628751170000|2021-08-12 06:52:50|3055.9|3049.9|3055.1|3049.1|3055.9|3049.9|3055.1|3049.1|4
1628751180000|2021-08-12 06:53:00|3055.3|3049.3|3056|3050|3056|3050|3055.3|3049.3|4
1628751190000|2021-08-12 06:53:10|3056.3|3050.3|3055.1|3049.1|3056.3|3050.3|3054.9|3048.9|5
1628751200000|2021-08-12 06:53:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1628751210000|2021-08-12 06:53:30|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055|3049|3
1628751220000|2021-08-12 06:53:40|3055.4|3049.4|3055.3|3049.3|3055.4|3049.4|3055.3|3049.3|2
1628751230000|2021-08-12 06:53:50|3055.4|3049.4|3055.3|3049.3|3055.4|3049.4|3055.3|3049.3|6
1628751240000|2021-08-12 06:54:00|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|4
1628751250000|2021-08-12 06:54:10|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|2
1628751260000|2021-08-12 06:54:20|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|4
1628751270000|2021-08-12 06:54:30|3055|3049|3055.1|3049.1|3055.1|3049.1|3055|3049|2
1628751280000|2021-08-12 06:54:40|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1628751300000|2021-08-12 06:55:00|3055.6|3049.6|3056.3|3050.3|3056.5|3050.5|3055.6|3049.6|5
1628751320000|2021-08-12 06:55:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1628751330000|2021-08-12 06:55:30|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|3
1628751340000|2021-08-12 06:55:40|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|3
1628751360000|2021-08-12 06:56:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1628751370000|2021-08-12 06:56:10|3055.8|3049.8|3056.3|3050.3|3056.5|3050.5|3055.8|3049.8|4
1628751380000|2021-08-12 06:56:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1628751390000|2021-08-12 06:56:30|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1628751400000|2021-08-12 06:56:40|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1628751420000|2021-08-12 06:57:00|3056.4|3050.4|3056.4|3050.4|3056.5|3050.5|3056.4|3050.4|5
1628751430000|2021-08-12 06:57:10|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1628751460000|2021-08-12 06:57:40|3055.6|3049.6|3055.8|3049.8|3055.8|3049.8|3055.6|3049.6|2
1628751470000|2021-08-12 06:57:50|3055.3|3049.3|3054.3|3048.3|3055.3|3049.3|3053.8|3047.8|4
1628751480000|2021-08-12 06:58:00|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1628751490000|2021-08-12 06:58:10|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|2
1628751510000|2021-08-12 06:58:30|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1628751520000|2021-08-12 06:58:40|3053.4|3047.4|3053.5|3047.5|3053.5|3047.5|3053.4|3047.4|2
1628751530000|2021-08-12 06:58:50|3053.3|3047.3|3052.6|3046.6|3053.3|3047.3|3052.1|3046.1|4
1628751540000|2021-08-12 06:59:00|3051.9|3045.9|3052.5|3046.5|3052.5|3046.5|3051.9|3045.9|3
1628751550000|2021-08-12 06:59:10|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1628751560000|2021-08-12 06:59:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1628751590000|2021-08-12 06:59:50|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1628751600000|2021-08-12 07:00:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|6
1628751610000|2021-08-12 07:00:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1628751620000|2021-08-12 07:00:20|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|2
1628751630000|2021-08-12 07:00:30|3054.5|3048.5|3056.5|3050.5|3056.5|3050.5|3054.5|3048.5|5
1628751640000|2021-08-12 07:00:40|3056.3|3050.3|3054.5|3048.5|3056.3|3050.3|3054.5|3048.5|3
1628751680000|2021-08-12 07:01:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628751700000|2021-08-12 07:01:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628751730000|2021-08-12 07:02:10|3053.6|3047.6|3051.6|3045.6|3053.6|3047.6|3051.6|3045.6|3
1628751740000|2021-08-12 07:02:20|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1628751770000|2021-08-12 07:02:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628751780000|2021-08-12 07:03:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628751800000|2021-08-12 07:03:20|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|2
1628751810000|2021-08-12 07:03:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1628751850000|2021-08-12 07:04:10|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|2
1628751920000|2021-08-12 07:05:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628751960000|2021-08-12 07:06:00|3049.3|3043.3|3047|3041|3049.3|3043.3|3047|3041|4
1628751990000|2021-08-12 07:06:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628752030000|2021-08-12 07:07:10|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|3
1628752040000|2021-08-12 07:07:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1628752140000|2021-08-12 07:09:00|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1628752170000|2021-08-12 07:09:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628752200000|2021-08-12 07:10:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1628752260000|2021-08-12 07:11:00|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|2
1628752440000|2021-08-12 07:14:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1628752460000|2021-08-12 07:14:20|3044.5|3038.5|3044.9|3038.9|3044.9|3038.9|3044.5|3038.5|3
1628752470000|2021-08-12 07:14:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628752530000|2021-08-12 07:15:30|3045|3039|3046|3040|3046|3040|3045|3039|2
1628752550000|2021-08-12 07:15:50|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1628752560000|2021-08-12 07:16:00|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1628752600000|2021-08-12 07:16:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1628752660000|2021-08-12 07:17:40|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|2
1628752680000|2021-08-12 07:18:00|3044.5|3038.5|3042.1|3036.1|3044.5|3038.5|3042.1|3036.1|3
1628752690000|2021-08-12 07:18:10|3042|3036|3041|3035|3042|3036|3041|3035|3
1628752740000|2021-08-12 07:19:00|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|2
1628752760000|2021-08-12 07:19:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1628752810000|2021-08-12 07:20:10|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1628752820000|2021-08-12 07:20:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1628752880000|2021-08-12 07:21:20|3042.9|3036.9|3045|3039|3045|3039|3042.9|3036.9|4
1628752890000|2021-08-12 07:21:30|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|2
1628752900000|2021-08-12 07:21:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1628752920000|2021-08-12 07:22:00|3044.1|3038.1|3044.5|3038.5|3044.5|3038.5|3044.1|3038.1|2
1628752940000|2021-08-12 07:22:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1628752950000|2021-08-12 07:22:30|3043.8|3037.8|3044.1|3038.1|3044.1|3038.1|3043.8|3037.8|4
1628752960000|2021-08-12 07:22:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1628753000000|2021-08-12 07:23:20|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1628753020000|2021-08-12 07:23:40|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1628753040000|2021-08-12 07:24:00|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1628753050000|2021-08-12 07:24:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1628753060000|2021-08-12 07:24:20|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|2
1628753070000|2021-08-12 07:24:30|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|2
1628753080000|2021-08-12 07:24:40|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1628753100000|2021-08-12 07:25:00|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|4
1628753130000|2021-08-12 07:25:30|3046.4|3040.4|3046|3040|3046.4|3040.4|3046|3040|3
1628753150000|2021-08-12 07:25:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628753160000|2021-08-12 07:26:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1628753170000|2021-08-12 07:26:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628753180000|2021-08-12 07:26:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1628753190000|2021-08-12 07:26:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1628753220000|2021-08-12 07:27:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1628753250000|2021-08-12 07:27:30|3046.8|3040.8|3046.1|3040.1|3047|3041|3046.1|3040.1|8
1628753260000|2021-08-12 07:27:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|2
1628753270000|2021-08-12 07:27:50|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1628753280000|2021-08-12 07:28:00|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|2
1628753300000|2021-08-12 07:28:20|3047.6|3041.6|3048.6|3042.6|3048.6|3042.6|3047.6|3041.6|2
1628753310000|2021-08-12 07:28:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1628753320000|2021-08-12 07:28:40|3049.8|3043.8|3049.3|3043.3|3050|3044|3049.3|3043.3|3
1628753330000|2021-08-12 07:28:50|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1628753340000|2021-08-12 07:29:00|3049.4|3043.4|3049.5|3043.5|3049.5|3043.5|3049.4|3043.4|2
1628753350000|2021-08-12 07:29:10|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1628753360000|2021-08-12 07:29:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628753370000|2021-08-12 07:29:30|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|4
1628753400000|2021-08-12 07:30:00|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|6
1628753420000|2021-08-12 07:30:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1628753440000|2021-08-12 07:30:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1628753450000|2021-08-12 07:30:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1628753460000|2021-08-12 07:31:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628753470000|2021-08-12 07:31:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1628753490000|2021-08-12 07:31:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628753520000|2021-08-12 07:32:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1628753530000|2021-08-12 07:32:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1628753540000|2021-08-12 07:32:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1628753560000|2021-08-12 07:32:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1628753580000|2021-08-12 07:33:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1628753600000|2021-08-12 07:33:20|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1628753610000|2021-08-12 07:33:30|3052.6|3046.6|3053.1|3047.1|3053.1|3047.1|3052.6|3046.6|2
1628753620000|2021-08-12 07:33:40|3052.9|3046.9|3052.8|3046.8|3052.9|3046.9|3052.8|3046.8|2
1628753650000|2021-08-12 07:34:10|3052.9|3046.9|3053.1|3047.1|3053.1|3047.1|3052.9|3046.9|2
1628753660000|2021-08-12 07:34:20|3053|3047|3052.6|3046.6|3053|3047|3052.6|3046.6|2
1628753670000|2021-08-12 07:34:30|3052.9|3046.9|3055|3049|3055|3049|3052.9|3046.9|3
1628753680000|2021-08-12 07:34:40|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1628753690000|2021-08-12 07:34:50|3055.3|3049.3|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|3
1628753710000|2021-08-12 07:35:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1628753730000|2021-08-12 07:35:30|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1628753740000|2021-08-12 07:35:40|3056|3050|3056.8|3050.8|3056.8|3050.8|3056|3050|3
1628753760000|2021-08-12 07:36:00|3056.6|3050.6|3055.5|3049.5|3056.6|3050.6|3055.3|3049.3|3
1628753780000|2021-08-12 07:36:20|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1628753790000|2021-08-12 07:36:30|3056.5|3050.5|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|5
1628753850000|2021-08-12 07:37:30|3056|3050|3056.8|3050.8|3056.8|3050.8|3056|3050|2
1628753860000|2021-08-12 07:37:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1628753910000|2021-08-12 07:38:30|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|2
1628753930000|2021-08-12 07:38:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1628753950000|2021-08-12 07:39:10|3056.1|3050.1|3055|3049|3056.1|3050.1|3055|3049|2
1628753970000|2021-08-12 07:39:30|3054.8|3048.8|3056|3050|3056|3050|3054.8|3048.8|2
1628753980000|2021-08-12 07:39:40|3055.5|3049.5|3054|3048|3055.5|3049.5|3054|3048|2
1628753990000|2021-08-12 07:39:50|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1628754020000|2021-08-12 07:40:20|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|2
1628754050000|2021-08-12 07:40:50|3054.9|3048.9|3055.1|3049.1|3055.1|3049.1|3054.9|3048.9|2
1628754070000|2021-08-12 07:41:10|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1628754090000|2021-08-12 07:41:30|3054.4|3048.4|3054.5|3048.5|3054.5|3048.5|3054.1|3048.1|3
1628754100000|2021-08-12 07:41:40|3054.8|3048.8|3054.8|3048.8|3055|3049|3054.8|3048.8|3
1628754110000|2021-08-12 07:41:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628754130000|2021-08-12 07:42:10|3054.8|3048.8|3054.8|3048.8|3055|3049|3054.8|3048.8|3
1628754160000|2021-08-12 07:42:40|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1628754180000|2021-08-12 07:43:00|3054.9|3048.9|3054.6|3048.6|3054.9|3048.9|3054.6|3048.6|2
1628754190000|2021-08-12 07:43:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628754200000|2021-08-12 07:43:20|3054.6|3048.6|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|2
1628754210000|2021-08-12 07:43:30|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1628754280000|2021-08-12 07:44:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1628754300000|2021-08-12 07:45:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1628754310000|2021-08-12 07:45:10|3055.3|3049.3|3055.1|3049.1|3055.3|3049.3|3055.1|3049.1|2
1628754340000|2021-08-12 07:45:40|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1628754350000|2021-08-12 07:45:50|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1628754360000|2021-08-12 07:46:00|3055|3049|3055.1|3049.1|3055.1|3049.1|3054.9|3048.9|3
1628754370000|2021-08-12 07:46:10|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1628754380000|2021-08-12 07:46:20|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1628754390000|2021-08-12 07:46:30|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1628754400000|2021-08-12 07:46:40|3054.5|3048.5|3053.8|3047.8|3054.5|3048.5|3053.8|3047.8|2
1628754410000|2021-08-12 07:46:50|3053.9|3047.9|3054.8|3048.8|3054.8|3048.8|3053.9|3047.9|3
1628754430000|2021-08-12 07:47:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1628754450000|2021-08-12 07:47:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628754470000|2021-08-12 07:47:50|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1628754480000|2021-08-12 07:48:00|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1628754500000|2021-08-12 07:48:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1628754540000|2021-08-12 07:49:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1628754560000|2021-08-12 07:49:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1628754570000|2021-08-12 07:49:30|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1628754620000|2021-08-12 07:50:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1628754650000|2021-08-12 07:50:50|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1628754670000|2021-08-12 07:51:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1628754710000|2021-08-12 07:51:50|3055.3|3049.3|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|3
1628754720000|2021-08-12 07:52:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1628754760000|2021-08-12 07:52:40|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1628754810000|2021-08-12 07:53:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1628754840000|2021-08-12 07:54:00|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1628754860000|2021-08-12 07:54:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1628754870000|2021-08-12 07:54:30|3055.6|3049.6|3057|3051|3057|3051|3055.6|3049.6|3
1628754900000|2021-08-12 07:55:00|3056.8|3050.8|3057|3051|3057.3|3051.3|3056.8|3050.8|4
1628754920000|2021-08-12 07:55:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1628754940000|2021-08-12 07:55:40|3056|3050|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1628754950000|2021-08-12 07:55:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1628754960000|2021-08-12 07:56:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1628754990000|2021-08-12 07:56:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1628755000000|2021-08-12 07:56:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1628755020000|2021-08-12 07:57:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1628755030000|2021-08-12 07:57:10|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|2
1628755040000|2021-08-12 07:57:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1628755060000|2021-08-12 07:57:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1628755080000|2021-08-12 07:58:00|3056.4|3050.4|3057|3051|3057|3051|3056.4|3050.4|2
1628755090000|2021-08-12 07:58:10|3057.3|3051.3|3057.1|3051.1|3057.3|3051.3|3057.1|3051.1|2
1628755100000|2021-08-12 07:58:20|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1628755120000|2021-08-12 07:58:40|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1628755150000|2021-08-12 07:59:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1628755170000|2021-08-12 07:59:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1628755180000|2021-08-12 07:59:40|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1628755190000|2021-08-12 07:59:50|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1628755220000|2021-08-12 08:00:20|3054.5|3048.5|3053|3047|3054.5|3048.5|3053|3047|2
1628755230000|2021-08-12 08:00:30|3052.5|3046.5|3051.1|3045.1|3052.5|3046.5|3051.1|3045.1|5
1628755260000|2021-08-12 08:01:00|3050.9|3044.9|3051.5|3045.5|3051.5|3045.5|3050.6|3044.6|4
1628755270000|2021-08-12 08:01:10|3051.3|3045.3|3051.6|3045.6|3051.6|3045.6|3051.3|3045.3|2
1628755330000|2021-08-12 08:02:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1628755340000|2021-08-12 08:02:20|3050.6|3044.6|3048.5|3042.5|3050.6|3044.6|3048.5|3042.5|2
1628755350000|2021-08-12 08:02:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628755380000|2021-08-12 08:03:00|3048.5|3042.5|3047.5|3041.5|3048.5|3042.5|3047.5|3041.5|3
1628755410000|2021-08-12 08:03:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1628755420000|2021-08-12 08:03:40|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|2
1628755430000|2021-08-12 08:03:50|3048.5|3042.5|3047|3041|3048.5|3042.5|3047|3041|4
1628755540000|2021-08-12 08:05:40|3046.9|3040.9|3046.8|3040.8|3046.9|3040.9|3046.8|3040.8|2
1628755550000|2021-08-12 08:05:50|3045.3|3039.3|3045.1|3039.1|3045.3|3039.3|3045.1|3039.1|2
1628755560000|2021-08-12 08:06:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1628755570000|2021-08-12 08:06:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1628755580000|2021-08-12 08:06:20|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|4
1628755610000|2021-08-12 08:06:50|3044.4|3038.4|3041.8|3035.8|3044.4|3038.4|3041.8|3035.8|3
1628755630000|2021-08-12 08:07:10|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1628755670000|2021-08-12 08:07:50|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|4
1628755680000|2021-08-12 08:08:00|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.8|3034.8|4
1628755710000|2021-08-12 08:08:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628755760000|2021-08-12 08:09:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628755770000|2021-08-12 08:09:30|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628755780000|2021-08-12 08:09:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628755820000|2021-08-12 08:10:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1628755890000|2021-08-12 08:11:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1628755910000|2021-08-12 08:11:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1628755920000|2021-08-12 08:12:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628755950000|2021-08-12 08:12:30|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1628755980000|2021-08-12 08:13:00|3041.8|3035.8|3040.8|3034.8|3041.8|3035.8|3040.8|3034.8|3
1628756020000|2021-08-12 08:13:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1628756030000|2021-08-12 08:13:50|3041.3|3035.3|3041.1|3035.1|3041.3|3035.3|3041.1|3035.1|2
1628756060000|2021-08-12 08:14:20|3041|3035|3040.3|3034.3|3041|3035|3040.3|3034.3|3
1628756070000|2021-08-12 08:14:30|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|4
1628756080000|2021-08-12 08:14:40|3039.5|3033.5|3038.5|3032.5|3039.6|3033.6|3038.5|3032.5|4
1628756120000|2021-08-12 08:15:20|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|2
1628756130000|2021-08-12 08:15:30|3039.5|3033.5|3040|3034|3040.3|3034.3|3039.5|3033.5|4
1628756140000|2021-08-12 08:15:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628756190000|2021-08-12 08:16:30|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1628756200000|2021-08-12 08:16:40|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1628756220000|2021-08-12 08:17:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628756230000|2021-08-12 08:17:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628756290000|2021-08-12 08:18:10|3040.6|3034.6|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|2
1628756300000|2021-08-12 08:18:20|3041.1|3035.1|3040.9|3034.9|3041.1|3035.1|3040.9|3034.9|2
1628756360000|2021-08-12 08:19:20|3040.5|3034.5|3038.8|3032.8|3040.5|3034.5|3038.8|3032.8|4
1628756370000|2021-08-12 08:19:30|3038.9|3032.9|3039.8|3033.8|3039.8|3033.8|3038.9|3032.9|5
1628756430000|2021-08-12 08:20:30|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1628756540000|2021-08-12 08:22:20|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1628756590000|2021-08-12 08:23:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1628756600000|2021-08-12 08:23:20|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|2
1628756730000|2021-08-12 08:25:30|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1628756750000|2021-08-12 08:25:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628756780000|2021-08-12 08:26:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628756900000|2021-08-12 08:28:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1628756930000|2021-08-12 08:28:50|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1628756970000|2021-08-12 08:29:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628756990000|2021-08-12 08:29:50|3041.6|3035.6|3041.3|3035.3|3041.6|3035.6|3041.3|3035.3|2
1628757070000|2021-08-12 08:31:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1628757090000|2021-08-12 08:31:30|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1628757100000|2021-08-12 08:31:40|3041|3035|3042|3036|3042|3036|3041|3035|2
1628757170000|2021-08-12 08:32:50|3041.9|3035.9|3041.8|3035.8|3041.9|3035.9|3041.8|3035.8|2
1628757270000|2021-08-12 08:34:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628757310000|2021-08-12 08:35:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628757360000|2021-08-12 08:36:00|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1628757490000|2021-08-12 08:38:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1628757550000|2021-08-12 08:39:10|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1628757600000|2021-08-12 08:40:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1628757640000|2021-08-12 08:40:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628757650000|2021-08-12 08:40:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1628757810000|2021-08-12 08:43:30|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1628757840000|2021-08-12 08:44:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628757870000|2021-08-12 08:44:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1628757940000|2021-08-12 08:45:40|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1628757970000|2021-08-12 08:46:10|3041.4|3035.4|3042|3036|3042|3036|3041.4|3035.4|2
1628758010000|2021-08-12 08:46:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1628758020000|2021-08-12 08:47:00|3042|3036|3042.1|3036.1|3042.3|3036.3|3042|3036|3
1628758040000|2021-08-12 08:47:20|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1628758070000|2021-08-12 08:47:50|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1628758090000|2021-08-12 08:48:10|3043|3037|3043|3037|3043|3037|3043|3037|1
1628758100000|2021-08-12 08:48:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043|3037|3
1628758130000|2021-08-12 08:48:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1628758210000|2021-08-12 08:50:10|3042.8|3036.8|3043.9|3037.9|3043.9|3037.9|3042.8|3036.8|3
1628758230000|2021-08-12 08:50:30|3043.8|3037.8|3045|3039|3045|3039|3043.8|3037.8|2
1628758240000|2021-08-12 08:50:40|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1628758250000|2021-08-12 08:50:50|3045.8|3039.8|3045.4|3039.4|3045.8|3039.8|3045.4|3039.4|2
1628758280000|2021-08-12 08:51:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628758380000|2021-08-12 08:53:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1628758510000|2021-08-12 08:55:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1628758530000|2021-08-12 08:55:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628758580000|2021-08-12 08:56:20|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|2
1628758610000|2021-08-12 08:56:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1628758640000|2021-08-12 08:57:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1628758730000|2021-08-12 08:58:50|3047|3041|3047|3041|3047.3|3041.3|3047|3041|3
1628758760000|2021-08-12 08:59:20|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1628758770000|2021-08-12 08:59:30|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1628758800000|2021-08-12 09:00:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628758830000|2021-08-12 09:00:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628758850000|2021-08-12 09:00:50|3047.6|3041.6|3047.3|3041.3|3047.6|3041.6|3047.3|3041.3|2
1628758860000|2021-08-12 09:01:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1628758870000|2021-08-12 09:01:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1628758890000|2021-08-12 09:01:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1628758900000|2021-08-12 09:01:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1628758910000|2021-08-12 09:01:50|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1628758960000|2021-08-12 09:02:40|3047.6|3041.6|3047.3|3041.3|3047.6|3041.6|3047.3|3041.3|2
1628759040000|2021-08-12 09:04:00|3047.4|3041.4|3047.3|3041.3|3047.4|3041.4|3047.3|3041.3|2
1628759090000|2021-08-12 09:04:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1628759140000|2021-08-12 09:05:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1628759170000|2021-08-12 09:06:10|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1628759250000|2021-08-12 09:07:30|3047.4|3041.4|3047|3041|3047.4|3041.4|3046.8|3040.8|3
1628759270000|2021-08-12 09:07:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1628759290000|2021-08-12 09:08:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1628759300000|2021-08-12 09:08:20|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1628759310000|2021-08-12 09:08:30|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|2
1628759340000|2021-08-12 09:09:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1628759350000|2021-08-12 09:09:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1628759380000|2021-08-12 09:09:40|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|2
1628759400000|2021-08-12 09:10:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1628759410000|2021-08-12 09:10:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1628759420000|2021-08-12 09:10:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1628759430000|2021-08-12 09:10:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1628759500000|2021-08-12 09:11:40|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1628759520000|2021-08-12 09:12:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1628759560000|2021-08-12 09:12:40|3046.3|3040.3|3045.4|3039.4|3046.3|3040.3|3045.4|3039.4|2
1628759570000|2021-08-12 09:12:50|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|2
1628759580000|2021-08-12 09:13:00|3046.5|3040.5|3047.1|3041.1|3047.1|3041.1|3046.5|3040.5|2
1628759610000|2021-08-12 09:13:30|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|2
1628759690000|2021-08-12 09:14:50|3047.8|3041.8|3047.6|3041.6|3048|3042|3047.6|3041.6|4
1628759700000|2021-08-12 09:15:00|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3047.8|3041.8|2
1628759740000|2021-08-12 09:15:40|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1628759780000|2021-08-12 09:16:20|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1628759790000|2021-08-12 09:16:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1628759810000|2021-08-12 09:16:50|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1628759830000|2021-08-12 09:17:10|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1628759890000|2021-08-12 09:18:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628759910000|2021-08-12 09:18:30|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3047.8|3041.8|2
1628759960000|2021-08-12 09:19:20|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|4
1628760000000|2021-08-12 09:20:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628760020000|2021-08-12 09:20:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1628760040000|2021-08-12 09:20:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628760060000|2021-08-12 09:21:00|3049|3043|3049.4|3043.4|3049.5|3043.5|3049|3043|3
1628760100000|2021-08-12 09:21:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1628760110000|2021-08-12 09:21:50|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1628760130000|2021-08-12 09:22:10|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1628760150000|2021-08-12 09:22:30|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1628760180000|2021-08-12 09:23:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628760220000|2021-08-12 09:23:40|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628760230000|2021-08-12 09:23:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1628760280000|2021-08-12 09:24:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1628760290000|2021-08-12 09:24:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628760300000|2021-08-12 09:25:00|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.6|3042.6|3
1628760320000|2021-08-12 09:25:20|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1628760340000|2021-08-12 09:25:40|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.9|3042.9|2
1628760360000|2021-08-12 09:26:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628760410000|2021-08-12 09:26:50|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628760420000|2021-08-12 09:27:00|3049.1|3043.1|3049.3|3043.3|3049.3|3043.3|3049.1|3043.1|2
1628760440000|2021-08-12 09:27:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628760450000|2021-08-12 09:27:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628760460000|2021-08-12 09:27:40|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1628760470000|2021-08-12 09:27:50|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628760490000|2021-08-12 09:28:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1628760500000|2021-08-12 09:28:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628760510000|2021-08-12 09:28:30|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628760530000|2021-08-12 09:28:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1628760570000|2021-08-12 09:29:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628760590000|2021-08-12 09:29:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628760620000|2021-08-12 09:30:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628760630000|2021-08-12 09:30:30|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1628760860000|2021-08-12 09:34:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1628760870000|2021-08-12 09:34:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628760960000|2021-08-12 09:36:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1628760970000|2021-08-12 09:36:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628761020000|2021-08-12 09:37:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1628761080000|2021-08-12 09:38:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1628761110000|2021-08-12 09:38:30|3049.4|3043.4|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|3
1628761120000|2021-08-12 09:38:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1628761140000|2021-08-12 09:39:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628761150000|2021-08-12 09:39:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628761180000|2021-08-12 09:39:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3048.8|3042.8|3
1628761220000|2021-08-12 09:40:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628761250000|2021-08-12 09:40:50|3049|3043|3049|3043|3049|3043|3048.8|3042.8|3
1628761260000|2021-08-12 09:41:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628761290000|2021-08-12 09:41:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1628761390000|2021-08-12 09:43:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1628761400000|2021-08-12 09:43:20|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628761420000|2021-08-12 09:43:40|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.8|3042.8|2
1628761460000|2021-08-12 09:44:20|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628761500000|2021-08-12 09:45:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1628761550000|2021-08-12 09:45:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1628761590000|2021-08-12 09:46:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628761600000|2021-08-12 09:46:40|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1628761630000|2021-08-12 09:47:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1628761640000|2021-08-12 09:47:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628761650000|2021-08-12 09:47:30|3048.5|3042.5|3048.4|3042.4|3048.5|3042.5|3048.4|3042.4|2
1628761670000|2021-08-12 09:47:50|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1628761680000|2021-08-12 09:48:00|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|4
1628761690000|2021-08-12 09:48:10|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1628761770000|2021-08-12 09:49:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628761810000|2021-08-12 09:50:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628761900000|2021-08-12 09:51:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1628761950000|2021-08-12 09:52:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1628762000000|2021-08-12 09:53:20|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1628762010000|2021-08-12 09:53:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1628762040000|2021-08-12 09:54:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1628762080000|2021-08-12 09:54:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1628762120000|2021-08-12 09:55:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1628762130000|2021-08-12 09:55:30|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.4|3040.4|3
1628762300000|2021-08-12 09:58:20|3046.8|3040.8|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|3
1628762340000|2021-08-12 09:59:00|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1628762360000|2021-08-12 09:59:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1628762400000|2021-08-12 10:00:00|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|6
1628762410000|2021-08-12 10:00:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628762480000|2021-08-12 10:01:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628762550000|2021-08-12 10:02:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1628762610000|2021-08-12 10:03:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1628762660000|2021-08-12 10:04:20|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1628762700000|2021-08-12 10:05:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1628762740000|2021-08-12 10:05:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1628762810000|2021-08-12 10:06:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1628762820000|2021-08-12 10:07:00|3044.8|3038.8|3044.6|3038.6|3044.8|3038.8|3044.6|3038.6|2
1628762870000|2021-08-12 10:07:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1628762900000|2021-08-12 10:08:20|3044.6|3038.6|3043|3037|3044.6|3038.6|3043|3037|3
1628762910000|2021-08-12 10:08:30|3043.1|3037.1|3043.3|3037.3|3043.3|3037.3|3043.1|3037.1|2
1628762920000|2021-08-12 10:08:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1628762950000|2021-08-12 10:09:10|3043|3037|3043|3037|3043|3037|3043|3037|1
1628762960000|2021-08-12 10:09:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628762970000|2021-08-12 10:09:30|3043.5|3037.5|3043.5|3037.5|3043.6|3037.6|3043.5|3037.5|3
1628762980000|2021-08-12 10:09:40|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1628762990000|2021-08-12 10:09:50|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3043.4|3037.4|2
1628763010000|2021-08-12 10:10:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1628763180000|2021-08-12 10:13:00|3043.6|3037.6|3043.3|3037.3|3043.6|3037.6|3043.3|3037.3|2
1628763270000|2021-08-12 10:14:30|3043.5|3037.5|3043.4|3037.4|3043.5|3037.5|3043.4|3037.4|2
1628763280000|2021-08-12 10:14:40|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1628763400000|2021-08-12 10:16:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|3
1628763450000|2021-08-12 10:17:30|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1628763510000|2021-08-12 10:18:30|3042.3|3036.3|3042.6|3036.6|3042.6|3036.6|3042.3|3036.3|2
1628763530000|2021-08-12 10:18:50|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1628763620000|2021-08-12 10:20:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1628763670000|2021-08-12 10:21:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628763690000|2021-08-12 10:21:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628763700000|2021-08-12 10:21:40|3041|3035|3040.6|3034.6|3041|3035|3040.6|3034.6|2
1628763730000|2021-08-12 10:22:10|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|2
1628763800000|2021-08-12 10:23:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.6|3033.6|3
1628763840000|2021-08-12 10:24:00|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|3
1628763860000|2021-08-12 10:24:20|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1628763870000|2021-08-12 10:24:30|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1628763910000|2021-08-12 10:25:10|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1628763920000|2021-08-12 10:25:20|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1628763930000|2021-08-12 10:25:30|3038.8|3032.8|3038.6|3032.6|3038.8|3032.8|3038.6|3032.6|2
1628763950000|2021-08-12 10:25:50|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1628763960000|2021-08-12 10:26:00|3038.5|3032.5|3038.4|3032.4|3038.5|3032.5|3038.4|3032.4|2
1628763970000|2021-08-12 10:26:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628763990000|2021-08-12 10:26:30|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1628764000000|2021-08-12 10:26:40|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1628764110000|2021-08-12 10:28:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1628764120000|2021-08-12 10:28:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628764330000|2021-08-12 10:32:10|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1628764340000|2021-08-12 10:32:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1628764370000|2021-08-12 10:32:50|3039.3|3033.3|3038.9|3032.9|3039.3|3033.3|3038.9|3032.9|3
1628764380000|2021-08-12 10:33:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628764390000|2021-08-12 10:33:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1628764430000|2021-08-12 10:33:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628764510000|2021-08-12 10:35:10|3038.6|3032.6|3038.3|3032.3|3038.6|3032.6|3038.3|3032.3|2
1628764690000|2021-08-12 10:38:10|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|2
1628764760000|2021-08-12 10:39:20|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1628764780000|2021-08-12 10:39:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628764900000|2021-08-12 10:41:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628764910000|2021-08-12 10:41:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1628764930000|2021-08-12 10:42:10|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|2
1628764980000|2021-08-12 10:43:00|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1628765080000|2021-08-12 10:44:40|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|2
1628765100000|2021-08-12 10:45:00|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1628765130000|2021-08-12 10:45:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628765220000|2021-08-12 10:47:00|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|2
1628765260000|2021-08-12 10:47:40|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1628765270000|2021-08-12 10:47:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628765290000|2021-08-12 10:48:10|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|2
1628765310000|2021-08-12 10:48:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1628765320000|2021-08-12 10:48:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628765330000|2021-08-12 10:48:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628765350000|2021-08-12 10:49:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628765400000|2021-08-12 10:50:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628765420000|2021-08-12 10:50:20|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1628765450000|2021-08-12 10:50:50|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1628765460000|2021-08-12 10:51:00|3037.8|3031.8|3037.6|3031.6|3037.8|3031.8|3037.6|3031.6|2
1628765490000|2021-08-12 10:51:30|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|2
1628765500000|2021-08-12 10:51:40|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.8|3031.8|3
1628765550000|2021-08-12 10:52:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628765570000|2021-08-12 10:52:50|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|3
1628765600000|2021-08-12 10:53:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628765610000|2021-08-12 10:53:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628765620000|2021-08-12 10:53:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1628765630000|2021-08-12 10:53:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628765670000|2021-08-12 10:54:30|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|3
1628765680000|2021-08-12 10:54:40|3037.3|3031.3|3037.1|3031.1|3037.3|3031.3|3037.1|3031.1|2
1628765750000|2021-08-12 10:55:50|3036.8|3030.8|3036.8|3030.8|3037.1|3031.1|3036.8|3030.8|3
1628765790000|2021-08-12 10:56:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628765890000|2021-08-12 10:58:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1628766020000|2021-08-12 11:00:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628766060000|2021-08-12 11:01:00|3035.6|3029.6|3035.5|3029.5|3035.6|3029.6|3035.5|3029.5|2
1628766090000|2021-08-12 11:01:30|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|3
1628766120000|2021-08-12 11:02:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1628766130000|2021-08-12 11:02:10|3037.1|3031.1|3037.3|3031.3|3037.3|3031.3|3037.1|3031.1|2
1628766220000|2021-08-12 11:03:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1628766230000|2021-08-12 11:03:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628766250000|2021-08-12 11:04:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1628766310000|2021-08-12 11:05:10|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|2
1628766330000|2021-08-12 11:05:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628766370000|2021-08-12 11:06:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628766420000|2021-08-12 11:07:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1628766490000|2021-08-12 11:08:10|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1628766530000|2021-08-12 11:08:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628766540000|2021-08-12 11:09:00|3038|3032|3038|3032|3038|3032|3038|3032|1
1628766570000|2021-08-12 11:09:30|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1628766580000|2021-08-12 11:09:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1628766600000|2021-08-12 11:10:00|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1628766650000|2021-08-12 11:10:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1628766680000|2021-08-12 11:11:20|3038|3032|3038|3032|3038|3032|3038|3032|1
1628766750000|2021-08-12 11:12:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|3
1628766760000|2021-08-12 11:12:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628766770000|2021-08-12 11:12:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1628766780000|2021-08-12 11:13:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1628766810000|2021-08-12 11:13:30|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|2
1628766820000|2021-08-12 11:13:40|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1628766830000|2021-08-12 11:13:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628766870000|2021-08-12 11:14:30|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1628766880000|2021-08-12 11:14:40|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1628766890000|2021-08-12 11:14:50|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|2
1628766900000|2021-08-12 11:15:00|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1628766910000|2021-08-12 11:15:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1628766930000|2021-08-12 11:15:30|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1628766980000|2021-08-12 11:16:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628766990000|2021-08-12 11:16:30|3038|3032|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|7
1628767010000|2021-08-12 11:16:50|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1628767040000|2021-08-12 11:17:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628767070000|2021-08-12 11:17:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1628767090000|2021-08-12 11:18:10|3036.8|3030.8|3036|3030|3036.8|3030.8|3035.3|3029.3|7
1628767100000|2021-08-12 11:18:20|3036.1|3030.1|3036|3030|3036.1|3030.1|3036|3030|2
1628767120000|2021-08-12 11:18:40|3035.8|3029.8|3035.4|3029.4|3035.8|3029.8|3035.4|3029.4|3
1628767200000|2021-08-12 11:20:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628767240000|2021-08-12 11:20:40|3034.9|3028.9|3035.3|3029.3|3035.3|3029.3|3034.9|3028.9|2
1628767250000|2021-08-12 11:20:50|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|3
1628767260000|2021-08-12 11:21:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628767280000|2021-08-12 11:21:20|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1628767330000|2021-08-12 11:22:10|3033.9|3027.9|3033.6|3027.6|3034|3028|3033.6|3027.6|4
1628767340000|2021-08-12 11:22:20|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|2
1628767350000|2021-08-12 11:22:30|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|2
1628767380000|2021-08-12 11:23:00|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|2
1628767390000|2021-08-12 11:23:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1628767400000|2021-08-12 11:23:20|3032.9|3026.9|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|4
1628767420000|2021-08-12 11:23:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628767440000|2021-08-12 11:24:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1628767450000|2021-08-12 11:24:10|3032.3|3026.3|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|3
1628767470000|2021-08-12 11:24:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628767480000|2021-08-12 11:24:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628767490000|2021-08-12 11:24:50|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1628767500000|2021-08-12 11:25:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1628767510000|2021-08-12 11:25:10|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032|3026|6
1628767520000|2021-08-12 11:25:20|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1628767530000|2021-08-12 11:25:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628767540000|2021-08-12 11:25:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628767550000|2021-08-12 11:25:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1628767560000|2021-08-12 11:26:00|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1628767610000|2021-08-12 11:26:50|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628767620000|2021-08-12 11:27:00|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|2
1628767680000|2021-08-12 11:28:00|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628767710000|2021-08-12 11:28:30|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1628767760000|2021-08-12 11:29:20|3032.1|3026.1|3031.8|3025.8|3032.1|3026.1|3031.8|3025.8|2
1628767770000|2021-08-12 11:29:30|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1628767830000|2021-08-12 11:30:30|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.8|3025.8|3
1628767840000|2021-08-12 11:30:40|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|3
1628767860000|2021-08-12 11:31:00|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1628767870000|2021-08-12 11:31:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628767880000|2021-08-12 11:31:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1628767890000|2021-08-12 11:31:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|4
1628767900000|2021-08-12 11:31:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|2
1628767910000|2021-08-12 11:31:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628767920000|2021-08-12 11:32:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628767930000|2021-08-12 11:32:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628767950000|2021-08-12 11:32:30|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1628767980000|2021-08-12 11:33:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1628767990000|2021-08-12 11:33:10|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628768020000|2021-08-12 11:33:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628768040000|2021-08-12 11:34:00|3031.6|3025.6|3031.5|3025.5|3032.1|3026.1|3031.5|3025.5|5
1628768050000|2021-08-12 11:34:10|3031.3|3025.3|3030.4|3024.4|3031.3|3025.3|3030.4|3024.4|3
1628768060000|2021-08-12 11:34:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628768070000|2021-08-12 11:34:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628768080000|2021-08-12 11:34:40|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628768100000|2021-08-12 11:35:00|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1628768120000|2021-08-12 11:35:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628768140000|2021-08-12 11:35:40|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.5|3024.5|5
1628768150000|2021-08-12 11:35:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628768160000|2021-08-12 11:36:00|3030.8|3024.8|3031.9|3025.9|3031.9|3025.9|3030.8|3024.8|3
1628768170000|2021-08-12 11:36:10|3032.4|3026.4|3031.9|3025.9|3032.4|3026.4|3031.9|3025.9|2
1628768180000|2021-08-12 11:36:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628768200000|2021-08-12 11:36:40|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|2
1628768220000|2021-08-12 11:37:00|3032.1|3026.1|3033|3027|3033|3027|3032.1|3026.1|2
1628768230000|2021-08-12 11:37:10|3033.3|3027.3|3033.1|3027.1|3033.8|3027.8|3033.1|3027.1|3
1628768240000|2021-08-12 11:37:20|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1628768250000|2021-08-12 11:37:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628768270000|2021-08-12 11:37:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628768280000|2021-08-12 11:38:00|3033|3027|3033.1|3027.1|3033.3|3027.3|3033|3027|3
1628768330000|2021-08-12 11:38:50|3033.4|3027.4|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|2
1628768340000|2021-08-12 11:39:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628768410000|2021-08-12 11:40:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1628768440000|2021-08-12 11:40:40|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628768460000|2021-08-12 11:41:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628768520000|2021-08-12 11:42:00|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1628768550000|2021-08-12 11:42:30|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628768560000|2021-08-12 11:42:40|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628768640000|2021-08-12 11:44:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1628768650000|2021-08-12 11:44:10|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|4
1628768730000|2021-08-12 11:45:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628768750000|2021-08-12 11:45:50|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628768780000|2021-08-12 11:46:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1628768790000|2021-08-12 11:46:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1628768800000|2021-08-12 11:46:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628768840000|2021-08-12 11:47:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1628768870000|2021-08-12 11:47:50|3032.5|3026.5|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|4
1628768880000|2021-08-12 11:48:00|3032.1|3026.1|3031.6|3025.6|3032.4|3026.4|3031.6|3025.6|4
1628768900000|2021-08-12 11:48:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1628768910000|2021-08-12 11:48:30|3031.6|3025.6|3030.3|3024.3|3031.6|3025.6|3030.3|3024.3|2
1628768920000|2021-08-12 11:48:40|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1628768940000|2021-08-12 11:49:00|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.3|3024.3|5
1628768950000|2021-08-12 11:49:10|3031|3025|3031|3025|3031.3|3025.3|3031|3025|3
1628768960000|2021-08-12 11:49:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628768970000|2021-08-12 11:49:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628768980000|2021-08-12 11:49:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1628768990000|2021-08-12 11:49:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031|3025|4
1628769000000|2021-08-12 11:50:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628769030000|2021-08-12 11:50:30|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|7
1628769040000|2021-08-12 11:50:40|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|4
1628769050000|2021-08-12 11:50:50|3030|3024|3028.5|3022.5|3030|3024|3028.5|3022.5|8
1628769060000|2021-08-12 11:51:00|3028.8|3022.8|3028.4|3022.4|3029.3|3023.3|3028.4|3022.4|8
1628769070000|2021-08-12 11:51:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628769080000|2021-08-12 11:51:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1628769090000|2021-08-12 11:51:30|3027.8|3021.8|3026.8|3020.8|3027.9|3021.9|3026.8|3020.8|6
1628769100000|2021-08-12 11:51:40|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|4
1628769110000|2021-08-12 11:51:50|3026.5|3020.5|3027.5|3021.5|3027.5|3021.5|3026.5|3020.5|5
1628769120000|2021-08-12 11:52:00|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|6
1628769130000|2021-08-12 11:52:10|3028.5|3022.5|3029.9|3023.9|3030.3|3024.3|3028.5|3022.5|6
1628769140000|2021-08-12 11:52:20|3029.5|3023.5|3030|3024|3030|3024|3029.1|3023.1|6
1628769150000|2021-08-12 11:52:30|3029.8|3023.8|3028.9|3022.9|3029.9|3023.9|3028.9|3022.9|6
1628769160000|2021-08-12 11:52:40|3028.5|3022.5|3028.1|3022.1|3028.5|3022.5|3027.9|3021.9|9
1628769170000|2021-08-12 11:52:50|3028.8|3022.8|3027.9|3021.9|3028.8|3022.8|3027.9|3021.9|9
1628769180000|2021-08-12 11:53:00|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.1|3021.1|8
1628769190000|2021-08-12 11:53:10|3027.6|3021.6|3028.9|3022.9|3028.9|3022.9|3027.3|3021.3|9
1628769200000|2021-08-12 11:53:20|3028.6|3022.6|3028.6|3022.6|3029|3023|3028.6|3022.6|3
1628769210000|2021-08-12 11:53:30|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|4
1628769220000|2021-08-12 11:53:40|3028.8|3022.8|3028|3022|3028.8|3022.8|3028|3022|3
1628769230000|2021-08-12 11:53:50|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1628769240000|2021-08-12 11:54:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|6
1628769250000|2021-08-12 11:54:10|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1628769260000|2021-08-12 11:54:20|3027.1|3021.1|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|3
1628769270000|2021-08-12 11:54:30|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1628769280000|2021-08-12 11:54:40|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628769290000|2021-08-12 11:54:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628769300000|2021-08-12 11:55:00|3028.5|3022.5|3029.8|3023.8|3029.8|3023.8|3028.5|3022.5|5
1628769310000|2021-08-12 11:55:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1628769320000|2021-08-12 11:55:20|3029.8|3023.8|3029.8|3023.8|3029.9|3023.9|3029.8|3023.8|3
1628769330000|2021-08-12 11:55:30|3030|3024|3031.5|3025.5|3031.5|3025.5|3030|3024|8
1628769340000|2021-08-12 11:55:40|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3030.9|3024.9|3
1628769370000|2021-08-12 11:56:10|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1628769390000|2021-08-12 11:56:30|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3031.6|3025.6|2
1628769400000|2021-08-12 11:56:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628769430000|2021-08-12 11:57:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628769440000|2021-08-12 11:57:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628769450000|2021-08-12 11:57:30|3031.1|3025.1|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|2
1628769460000|2021-08-12 11:57:40|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.5|3024.5|3
1628769520000|2021-08-12 11:58:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628769530000|2021-08-12 11:58:50|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1628769540000|2021-08-12 11:59:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628769570000|2021-08-12 11:59:30|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3029.8|3023.8|4
1628769580000|2021-08-12 11:59:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1628769600000|2021-08-12 12:00:00|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|3
1628769610000|2021-08-12 12:00:10|3030|3024|3030|3024|3030.3|3024.3|3030|3024|6
1628769630000|2021-08-12 12:00:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1628769690000|2021-08-12 12:01:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1628769710000|2021-08-12 12:01:50|3029.8|3023.8|3028.1|3022.1|3029.8|3023.8|3028.1|3022.1|4
1628769720000|2021-08-12 12:02:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628769750000|2021-08-12 12:02:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628769790000|2021-08-12 12:03:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1628769810000|2021-08-12 12:03:30|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|4
1628769820000|2021-08-12 12:03:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628769830000|2021-08-12 12:03:50|3028.4|3022.4|3029.5|3023.5|3029.5|3023.5|3028.4|3022.4|4
1628769840000|2021-08-12 12:04:00|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|5
1628769850000|2021-08-12 12:04:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|4
1628769860000|2021-08-12 12:04:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1628769900000|2021-08-12 12:05:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1628769910000|2021-08-12 12:05:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628769920000|2021-08-12 12:05:20|3027.8|3021.8|3027.5|3021.5|3028|3022|3027.5|3021.5|6
1628769930000|2021-08-12 12:05:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628769950000|2021-08-12 12:05:50|3026.3|3020.3|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|5
1628769970000|2021-08-12 12:06:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1628769980000|2021-08-12 12:06:20|3026.8|3020.8|3026|3020|3026.8|3020.8|3026|3020|2
1628770010000|2021-08-12 12:06:50|3026.3|3020.3|3027.8|3021.8|3027.8|3021.8|3026.3|3020.3|4
1628770040000|2021-08-12 12:07:20|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628770050000|2021-08-12 12:07:30|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628770060000|2021-08-12 12:07:40|3028|3022|3028|3022|3028|3022|3027.8|3021.8|15
1628770070000|2021-08-12 12:07:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1628770110000|2021-08-12 12:08:30|3028.3|3022.3|3028.1|3022.1|3028.3|3022.3|3028|3022|3
1628770120000|2021-08-12 12:08:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628770140000|2021-08-12 12:09:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1628770150000|2021-08-12 12:09:10|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1628770160000|2021-08-12 12:09:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628770190000|2021-08-12 12:09:50|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|3
1628770250000|2021-08-12 12:10:50|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1628770290000|2021-08-12 12:11:30|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|4
1628770300000|2021-08-12 12:11:40|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1628770310000|2021-08-12 12:11:50|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1628770320000|2021-08-12 12:12:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628770360000|2021-08-12 12:12:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1628770380000|2021-08-12 12:13:00|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628770390000|2021-08-12 12:13:10|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1628770400000|2021-08-12 12:13:20|3027.9|3021.9|3027.6|3021.6|3028|3022|3027.6|3021.6|8
1628770410000|2021-08-12 12:13:30|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|2
1628770430000|2021-08-12 12:13:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628770440000|2021-08-12 12:14:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628770460000|2021-08-12 12:14:20|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|6
1628770470000|2021-08-12 12:14:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1628770500000|2021-08-12 12:15:00|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1628770510000|2021-08-12 12:15:10|3027.4|3021.4|3027.5|3021.5|3027.6|3021.6|3027.4|3021.4|3
1628770530000|2021-08-12 12:15:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628770540000|2021-08-12 12:15:40|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|6
1628770560000|2021-08-12 12:16:00|3026.5|3020.5|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|4
1628770570000|2021-08-12 12:16:10|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1628770580000|2021-08-12 12:16:20|3025.9|3019.9|3026.3|3020.3|3026.3|3020.3|3025.6|3019.6|3
1628770600000|2021-08-12 12:16:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628770620000|2021-08-12 12:17:00|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.5|3020.5|3
1628770640000|2021-08-12 12:17:20|3026.3|3020.3|3025|3019|3026.3|3020.3|3025|3019|3
1628770690000|2021-08-12 12:18:10|3025.1|3019.1|3025.5|3019.5|3025.5|3019.5|3025.1|3019.1|3
1628770700000|2021-08-12 12:18:20|3026|3020|3026.4|3020.4|3026.4|3020.4|3026|3020|2
1628770720000|2021-08-12 12:18:40|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|4
1628770740000|2021-08-12 12:19:00|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.1|3019.1|4
1628770770000|2021-08-12 12:19:30|3026.8|3020.8|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|4
1628770790000|2021-08-12 12:19:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628770800000|2021-08-12 12:20:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1628770810000|2021-08-12 12:20:10|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628770820000|2021-08-12 12:20:20|3026.4|3020.4|3026.8|3020.8|3027|3021|3026.4|3020.4|4
1628770830000|2021-08-12 12:20:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1628770860000|2021-08-12 12:21:00|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1628770870000|2021-08-12 12:21:10|3027.9|3021.9|3027.8|3021.8|3027.9|3021.9|3027.8|3021.8|2
1628770880000|2021-08-12 12:21:20|3027.1|3021.1|3027.3|3021.3|3027.5|3021.5|3027|3021|5
1628770890000|2021-08-12 12:21:30|3027|3021|3027.8|3021.8|3027.8|3021.8|3027|3021|4
1628770900000|2021-08-12 12:21:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1628770920000|2021-08-12 12:22:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628770940000|2021-08-12 12:22:20|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1628770960000|2021-08-12 12:22:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1628770970000|2021-08-12 12:22:50|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1628770980000|2021-08-12 12:23:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1628770990000|2021-08-12 12:23:10|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771010000|2021-08-12 12:23:30|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771030000|2021-08-12 12:23:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628771040000|2021-08-12 12:24:00|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1628771050000|2021-08-12 12:24:10|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771080000|2021-08-12 12:24:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628771090000|2021-08-12 12:24:50|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628771100000|2021-08-12 12:25:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1628771110000|2021-08-12 12:25:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628771130000|2021-08-12 12:25:30|3026.3|3020.3|3027.1|3021.1|3027.1|3021.1|3026.3|3020.3|4
1628771140000|2021-08-12 12:25:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628771150000|2021-08-12 12:25:50|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|3
1628771160000|2021-08-12 12:26:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628771170000|2021-08-12 12:26:10|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771190000|2021-08-12 12:26:30|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771200000|2021-08-12 12:26:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628771220000|2021-08-12 12:27:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1628771240000|2021-08-12 12:27:20|3027|3021|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1628771250000|2021-08-12 12:27:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628771260000|2021-08-12 12:27:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628771280000|2021-08-12 12:28:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1628771290000|2021-08-12 12:28:10|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1628771340000|2021-08-12 12:29:00|3027|3021|3027.8|3021.8|3027.8|3021.8|3027|3021|4
1628771350000|2021-08-12 12:29:10|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1628771370000|2021-08-12 12:29:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628771400000|2021-08-12 12:30:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628771410000|2021-08-12 12:30:10|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1628771420000|2021-08-12 12:30:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1628771430000|2021-08-12 12:30:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628771450000|2021-08-12 12:30:50|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|5
1628771460000|2021-08-12 12:31:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3027.8|3021.8|4
1628771470000|2021-08-12 12:31:10|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|4
1628771480000|2021-08-12 12:31:20|3028.3|3022.3|3028|3022|3028.3|3022.3|3027.8|3021.8|3
1628771490000|2021-08-12 12:31:30|3028.3|3022.3|3029.8|3023.8|3029.8|3023.8|3028.3|3022.3|3
1628771510000|2021-08-12 12:31:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628771520000|2021-08-12 12:32:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1628771530000|2021-08-12 12:32:10|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|3
1628771540000|2021-08-12 12:32:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1628771550000|2021-08-12 12:32:30|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|3
1628771560000|2021-08-12 12:32:40|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1628771580000|2021-08-12 12:33:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1628771590000|2021-08-12 12:33:10|3029.1|3023.1|3029.3|3023.3|3029.5|3023.5|3029.1|3023.1|3
1628771600000|2021-08-12 12:33:20|3030.1|3024.1|3030|3024|3030.3|3024.3|3029.8|3023.8|5
1628771610000|2021-08-12 12:33:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.3|3023.3|7
1628771620000|2021-08-12 12:33:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|6
1628771630000|2021-08-12 12:33:50|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|4
1628771640000|2021-08-12 12:34:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628771680000|2021-08-12 12:34:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1628771690000|2021-08-12 12:34:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1628771700000|2021-08-12 12:35:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628771710000|2021-08-12 12:35:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628771720000|2021-08-12 12:35:20|3029.5|3023.5|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|3
1628771730000|2021-08-12 12:35:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1628771770000|2021-08-12 12:36:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628771780000|2021-08-12 12:36:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628771800000|2021-08-12 12:36:40|3029.4|3023.4|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|3
1628771810000|2021-08-12 12:36:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628771820000|2021-08-12 12:37:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|5
1628771830000|2021-08-12 12:37:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628771840000|2021-08-12 12:37:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628771870000|2021-08-12 12:37:50|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|5
1628771890000|2021-08-12 12:38:10|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1628771940000|2021-08-12 12:39:00|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628771960000|2021-08-12 12:39:20|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628772020000|2021-08-12 12:40:20|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628772030000|2021-08-12 12:40:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628772040000|2021-08-12 12:40:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628772050000|2021-08-12 12:40:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628772060000|2021-08-12 12:41:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628772070000|2021-08-12 12:41:10|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|5
1628772090000|2021-08-12 12:41:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628772110000|2021-08-12 12:41:50|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1628772120000|2021-08-12 12:42:00|3029.4|3023.4|3029.3|3023.3|3029.4|3023.4|3029.3|3023.3|2
1628772130000|2021-08-12 12:42:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628772140000|2021-08-12 12:42:20|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628772150000|2021-08-12 12:42:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1628772160000|2021-08-12 12:42:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1628772200000|2021-08-12 12:43:20|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|2
1628772210000|2021-08-12 12:43:30|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1628772230000|2021-08-12 12:43:50|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|2
1628772240000|2021-08-12 12:44:00|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1628772250000|2021-08-12 12:44:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628772260000|2021-08-12 12:44:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1628772280000|2021-08-12 12:44:40|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|3
1628772330000|2021-08-12 12:45:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628772340000|2021-08-12 12:45:40|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1628772350000|2021-08-12 12:45:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1628772360000|2021-08-12 12:46:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628772380000|2021-08-12 12:46:20|3030.6|3024.6|3030|3024|3030.6|3024.6|3030|3024|2
1628772390000|2021-08-12 12:46:30|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1628772400000|2021-08-12 12:46:40|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1628772410000|2021-08-12 12:46:50|3030.3|3024.3|3030|3024|3030.8|3024.8|3030|3024|4
1628772420000|2021-08-12 12:47:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628772440000|2021-08-12 12:47:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1628772470000|2021-08-12 12:47:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628772480000|2021-08-12 12:48:00|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1628772510000|2021-08-12 12:48:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1628772520000|2021-08-12 12:48:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628772540000|2021-08-12 12:49:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628772560000|2021-08-12 12:49:20|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1628772570000|2021-08-12 12:49:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1628772580000|2021-08-12 12:49:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628772600000|2021-08-12 12:50:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628772620000|2021-08-12 12:50:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1628772630000|2021-08-12 12:50:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628772660000|2021-08-12 12:51:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628772670000|2021-08-12 12:51:10|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3032.8|3026.8|2
1628772680000|2021-08-12 12:51:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628772690000|2021-08-12 12:51:30|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1628772710000|2021-08-12 12:51:50|3033.1|3027.1|3033|3027|3033.1|3027.1|3032.8|3026.8|3
1628772740000|2021-08-12 12:52:20|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628772760000|2021-08-12 12:52:40|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1628772770000|2021-08-12 12:52:50|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628772790000|2021-08-12 12:53:10|3032.8|3026.8|3031.9|3025.9|3032.8|3026.8|3031.8|3025.8|4
1628772840000|2021-08-12 12:54:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1628772850000|2021-08-12 12:54:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1628772870000|2021-08-12 12:54:30|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1628772890000|2021-08-12 12:54:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628772900000|2021-08-12 12:55:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628772910000|2021-08-12 12:55:10|3033.9|3027.9|3034|3028|3034.5|3028.5|3033.9|3027.9|3
1628772920000|2021-08-12 12:55:20|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1628772940000|2021-08-12 12:55:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628772950000|2021-08-12 12:55:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628772960000|2021-08-12 12:56:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1628772970000|2021-08-12 12:56:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628772980000|2021-08-12 12:56:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1628772990000|2021-08-12 12:56:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628773010000|2021-08-12 12:56:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628773020000|2021-08-12 12:57:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628773030000|2021-08-12 12:57:10|3035.1|3029.1|3035|3029|3035.1|3029.1|3034.8|3028.8|3
1628773050000|2021-08-12 12:57:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1628773080000|2021-08-12 12:58:00|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|3
1628773090000|2021-08-12 12:58:10|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1628773100000|2021-08-12 12:58:20|3034.8|3028.8|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|3
1628773110000|2021-08-12 12:58:30|3035|3029|3035.1|3029.1|3035.6|3029.6|3034.6|3028.6|6
1628773120000|2021-08-12 12:58:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1628773130000|2021-08-12 12:58:50|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.8|3028.8|6
1628773140000|2021-08-12 12:59:00|3034.8|3028.8|3031|3025|3034.8|3028.8|3031|3025|8
1628773150000|2021-08-12 12:59:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1628773160000|2021-08-12 12:59:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628773170000|2021-08-12 12:59:30|3031.8|3025.8|3030.3|3024.3|3032|3026|3030.3|3024.3|10
1628773180000|2021-08-12 12:59:40|3030|3024|3030.4|3024.4|3030.4|3024.4|3030|3024|2
1628773190000|2021-08-12 12:59:50|3030|3024|3029.5|3023.5|3031.1|3025.1|3029.5|3023.5|7
1628773200000|2021-08-12 13:00:00|3029.8|3023.8|3026.8|3020.8|3031.3|3025.3|3026.8|3020.8|20
1628773210000|2021-08-12 13:00:10|3026.3|3020.3|3019.1|3013.1|3026.3|3020.3|3017.9|3011.9|21
1628773220000|2021-08-12 13:00:20|3018.9|3012.9|3017.1|3011.1|3019.6|3013.6|3016.4|3010.4|25
1628773230000|2021-08-12 13:00:30|3016.6|3010.6|3020.4|3014.4|3020.9|3014.9|3016.6|3010.6|22
1628773240000|2021-08-12 13:00:40|3020.6|3014.6|3020.1|3014.1|3021.1|3015.1|3019.6|3013.6|13
1628773250000|2021-08-12 13:00:50|3020.6|3014.6|3021.4|3015.4|3021.6|3015.6|3020.4|3014.4|8
1628773260000|2021-08-12 13:01:00|3021.1|3015.1|3021.6|3015.6|3022.4|3016.4|3020.6|3014.6|18
1628773270000|2021-08-12 13:01:10|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3021.6|3015.6|11
1628773280000|2021-08-12 13:01:20|3022.1|3016.1|3021.6|3015.6|3022.4|3016.4|3021.4|3015.4|7
1628773290000|2021-08-12 13:01:30|3021.9|3015.9|3020.9|3014.9|3021.9|3015.9|3020.9|3014.9|8
1628773300000|2021-08-12 13:01:40|3021.1|3015.1|3019.6|3013.6|3021.4|3015.4|3019.6|3013.6|7
1628773320000|2021-08-12 13:02:00|3019.4|3013.4|3018.9|3012.9|3019.4|3013.4|3017.6|3011.6|13
1628773330000|2021-08-12 13:02:10|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.1|3012.1|4
1628773340000|2021-08-12 13:02:20|3019.4|3013.4|3018.9|3012.9|3019.4|3013.4|3018.1|3012.1|7
1628773350000|2021-08-12 13:02:30|3019|3013|3018.1|3012.1|3019.8|3013.8|3017.8|3011.8|13
1628773360000|2021-08-12 13:02:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|4
1628773370000|2021-08-12 13:02:50|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1628773380000|2021-08-12 13:03:00|3017.6|3011.6|3016.3|3010.3|3017.9|3011.9|3016|3010|11
1628773390000|2021-08-12 13:03:10|3016.5|3010.5|3018.3|3012.3|3018.3|3012.3|3016.3|3010.3|12
1628773400000|2021-08-12 13:03:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3017.8|3011.8|7
1628773410000|2021-08-12 13:03:30|3018|3012|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|7
1628773420000|2021-08-12 13:03:40|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.5|3012.5|6
1628773430000|2021-08-12 13:03:50|3019.6|3013.6|3019.3|3013.3|3019.6|3013.6|3019|3013|3
1628773440000|2021-08-12 13:04:00|3019|3013|3018|3012|3019|3013|3017.5|3011.5|8
1628773450000|2021-08-12 13:04:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1628773460000|2021-08-12 13:04:20|3018.3|3012.3|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|13
1628773470000|2021-08-12 13:04:30|3018|3012|3019|3013|3019|3013|3018|3012|4
1628773480000|2021-08-12 13:04:40|3019.3|3013.3|3018.5|3012.5|3019.5|3013.5|3018.5|3012.5|5
1628773490000|2021-08-12 13:04:50|3018.8|3012.8|3018|3012|3018.8|3012.8|3018|3012|3
1628773500000|2021-08-12 13:05:00|3017.8|3011.8|3015.8|3009.8|3017.8|3011.8|3015.8|3009.8|7
1628773510000|2021-08-12 13:05:10|3016.3|3010.3|3016|3010|3016.8|3010.8|3016|3010|4
1628773520000|2021-08-12 13:05:20|3015.8|3009.8|3012.5|3006.5|3015.8|3009.8|3012.5|3006.5|8
1628773530000|2021-08-12 13:05:30|3012.3|3006.3|3013|3007|3013.5|3007.5|3012.3|3006.3|11
1628773540000|2021-08-12 13:05:40|3013.5|3007.5|3015.3|3009.3|3015.3|3009.3|3013.3|3007.3|7
1628773550000|2021-08-12 13:05:50|3015|3009|3013.9|3007.9|3015|3009|3013.9|3007.9|4
1628773560000|2021-08-12 13:06:00|3013.6|3007.6|3012.6|3006.6|3013.6|3007.6|3012.6|3006.6|5
1628773570000|2021-08-12 13:06:10|3012.4|3006.4|3013.1|3007.1|3013.1|3007.1|3012.4|3006.4|8
1628773580000|2021-08-12 13:06:20|3013.3|3007.3|3014.5|3008.5|3014.5|3008.5|3012.6|3006.6|6
1628773590000|2021-08-12 13:06:30|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1628773600000|2021-08-12 13:06:40|3015.5|3009.5|3014.4|3008.4|3015.5|3009.5|3014.4|3008.4|12
1628773610000|2021-08-12 13:06:50|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|8
1628773620000|2021-08-12 13:07:00|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1628773630000|2021-08-12 13:07:10|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|5
1628773640000|2021-08-12 13:07:20|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1628773650000|2021-08-12 13:07:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1628773660000|2021-08-12 13:07:40|3015.5|3009.5|3015.4|3009.4|3015.5|3009.5|3015.4|3009.4|2
1628773670000|2021-08-12 13:07:50|3015|3009|3015.4|3009.4|3015.5|3009.5|3015|3009|4
1628773680000|2021-08-12 13:08:00|3015.5|3009.5|3014.3|3008.3|3015.8|3009.8|3014.1|3008.1|10
1628773690000|2021-08-12 13:08:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1628773700000|2021-08-12 13:08:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1628773710000|2021-08-12 13:08:30|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1628773720000|2021-08-12 13:08:40|3014.1|3008.1|3015|3009|3015|3009|3014.1|3008.1|3
1628773730000|2021-08-12 13:08:50|3014.9|3008.9|3014.9|3008.9|3015|3009|3014.9|3008.9|3
1628773740000|2021-08-12 13:09:00|3014.6|3008.6|3014.4|3008.4|3014.8|3008.8|3014.4|3008.4|3
1628773750000|2021-08-12 13:09:10|3013.9|3007.9|3015.5|3009.5|3015.5|3009.5|3013.6|3007.6|6
1628773760000|2021-08-12 13:09:20|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1628773770000|2021-08-12 13:09:30|3015.8|3009.8|3016|3010|3016|3010|3015.5|3009.5|4
1628773800000|2021-08-12 13:10:00|3016.5|3010.5|3016.8|3010.8|3017|3011|3016.5|3010.5|3
1628773810000|2021-08-12 13:10:10|3017|3011|3017|3011|3017.5|3011.5|3017|3011|5
1628773820000|2021-08-12 13:10:20|3017.3|3011.3|3016.5|3010.5|3018.3|3012.3|3016.1|3010.1|6
1628773830000|2021-08-12 13:10:30|3016.8|3010.8|3017|3011|3017.3|3011.3|3016.5|3010.5|6
1628773840000|2021-08-12 13:10:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1628773850000|2021-08-12 13:10:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1628773860000|2021-08-12 13:11:00|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|7
1628773870000|2021-08-12 13:11:10|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|6
1628773880000|2021-08-12 13:11:20|3016.8|3010.8|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|6
1628773890000|2021-08-12 13:11:30|3016.3|3010.3|3015.6|3009.6|3016.3|3010.3|3015.4|3009.4|6
1628773900000|2021-08-12 13:11:40|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|3
1628773910000|2021-08-12 13:11:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3015.8|3009.8|5
1628773920000|2021-08-12 13:12:00|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|5
1628773930000|2021-08-12 13:12:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628773940000|2021-08-12 13:12:20|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|3
1628773950000|2021-08-12 13:12:30|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628773960000|2021-08-12 13:12:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1628773980000|2021-08-12 13:13:00|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|3
1628773990000|2021-08-12 13:13:10|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1628774010000|2021-08-12 13:13:30|3015.9|3009.9|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|4
1628774020000|2021-08-12 13:13:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1628774030000|2021-08-12 13:13:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628774040000|2021-08-12 13:14:00|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1628774050000|2021-08-12 13:14:10|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1628774060000|2021-08-12 13:14:20|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|4
1628774070000|2021-08-12 13:14:30|3015.9|3009.9|3016.3|3010.3|3016.3|3010.3|3015.9|3009.9|3
1628774080000|2021-08-12 13:14:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1628774100000|2021-08-12 13:15:00|3016.4|3010.4|3016.6|3010.6|3016.8|3010.8|3016.4|3010.4|4
1628774120000|2021-08-12 13:15:20|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016.6|3010.6|2
1628774130000|2021-08-12 13:15:30|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1628774140000|2021-08-12 13:15:40|3016.4|3010.4|3015.4|3009.4|3016.6|3010.6|3015.4|3009.4|4
1628774150000|2021-08-12 13:15:50|3015.1|3009.1|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|4
1628774160000|2021-08-12 13:16:00|3014.5|3008.5|3014.9|3008.9|3014.9|3008.9|3014.3|3008.3|3
1628774180000|2021-08-12 13:16:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1628774190000|2021-08-12 13:16:30|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|5
1628774200000|2021-08-12 13:16:40|3015.1|3009.1|3015.3|3009.3|3015.3|3009.3|3015.1|3009.1|2
1628774210000|2021-08-12 13:16:50|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1628774250000|2021-08-12 13:17:30|3014.6|3008.6|3014|3008|3014.6|3008.6|3013.8|3007.8|3
1628774260000|2021-08-12 13:17:40|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1628774270000|2021-08-12 13:17:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1628774280000|2021-08-12 13:18:00|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1628774290000|2021-08-12 13:18:10|3012.4|3006.4|3010.5|3004.5|3012.4|3006.4|3010.5|3004.5|8
1628774300000|2021-08-12 13:18:20|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3008.9|3002.9|8
1628774310000|2021-08-12 13:18:30|3009.8|3003.8|3009.5|3003.5|3010.4|3004.4|3009.5|3003.5|4
1628774320000|2021-08-12 13:18:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1628774330000|2021-08-12 13:18:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1628774340000|2021-08-12 13:19:00|3009.5|3003.5|3010.1|3004.1|3010.1|3004.1|3009.5|3003.5|2
1628774350000|2021-08-12 13:19:10|3010.4|3004.4|3009.6|3003.6|3010.4|3004.4|3009.6|3003.6|3
1628774360000|2021-08-12 13:19:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1628774370000|2021-08-12 13:19:30|3008.9|3002.9|3009.5|3003.5|3009.8|3003.8|3008.9|3002.9|3
1628774380000|2021-08-12 13:19:40|3009|3003|3009.8|3003.8|3009.8|3003.8|3008.6|3002.6|6
1628774390000|2021-08-12 13:19:50|3009.5|3003.5|3010.4|3004.4|3010.4|3004.4|3009.5|3003.5|5
1628774400000|2021-08-12 13:20:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1628774410000|2021-08-12 13:20:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1628774420000|2021-08-12 13:20:20|3009|3003|3009|3003|3009.5|3003.5|3008.8|3002.8|5
1628774430000|2021-08-12 13:20:30|3008.8|3002.8|3009.3|3003.3|3009.4|3003.4|3008.5|3002.5|5
1628774440000|2021-08-12 13:20:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1628774450000|2021-08-12 13:20:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|6
1628774470000|2021-08-12 13:21:10|3009|3003|3010.3|3004.3|3010.3|3004.3|3008.8|3002.8|7
1628774480000|2021-08-12 13:21:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1628774490000|2021-08-12 13:21:30|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.5|3004.5|6
1628774500000|2021-08-12 13:21:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1628774510000|2021-08-12 13:21:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1628774520000|2021-08-12 13:22:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1628774530000|2021-08-12 13:22:10|3011|3005|3010|3004|3011|3005|3010|3004|5
1628774540000|2021-08-12 13:22:20|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1628774550000|2021-08-12 13:22:30|3009|3003|3009.8|3003.8|3009.8|3003.8|3008.5|3002.5|8
1628774560000|2021-08-12 13:22:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1628774570000|2021-08-12 13:22:50|3009|3003|3010.5|3004.5|3010.8|3004.8|3009|3003|5
1628774580000|2021-08-12 13:23:00|3010.3|3004.3|3010.8|3004.8|3011|3005|3010.3|3004.3|5
1628774590000|2021-08-12 13:23:10|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1628774600000|2021-08-12 13:23:20|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|6
1628774610000|2021-08-12 13:23:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1628774630000|2021-08-12 13:23:50|3012|3006|3011|3005|3012|3006|3011|3005|5
1628774640000|2021-08-12 13:24:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|4
1628774650000|2021-08-12 13:24:10|3009.8|3003.8|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|4
1628774660000|2021-08-12 13:24:20|3009.4|3003.4|3010.5|3004.5|3010.5|3004.5|3008.3|3002.3|8
1628774670000|2021-08-12 13:24:30|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.1|3003.1|6
1628774680000|2021-08-12 13:24:40|3009|3003|3010.3|3004.3|3010.3|3004.3|3009|3003|7
1628774690000|2021-08-12 13:24:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1628774700000|2021-08-12 13:25:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1628774710000|2021-08-12 13:25:10|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|4
1628774720000|2021-08-12 13:25:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1628774730000|2021-08-12 13:25:30|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|5
1628774740000|2021-08-12 13:25:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1628774750000|2021-08-12 13:25:50|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|2
1628774760000|2021-08-12 13:26:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1628774770000|2021-08-12 13:26:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.5|3002.5|5
1628774780000|2021-08-12 13:26:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1628774790000|2021-08-12 13:26:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1628774800000|2021-08-12 13:26:40|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1628774810000|2021-08-12 13:26:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1628774820000|2021-08-12 13:27:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|6
1628774830000|2021-08-12 13:27:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1628774840000|2021-08-12 13:27:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1628774850000|2021-08-12 13:27:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1628774860000|2021-08-12 13:27:40|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|2
1628774870000|2021-08-12 13:27:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1628774880000|2021-08-12 13:28:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1628774890000|2021-08-12 13:28:10|3010.8|3004.8|3010|3004|3011.3|3005.3|3010|3004|5
1628774910000|2021-08-12 13:28:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1628774940000|2021-08-12 13:29:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.4|3003.4|5
1628774950000|2021-08-12 13:29:10|3009.4|3003.4|3009|3003|3009.4|3003.4|3008.9|3002.9|4
1628774960000|2021-08-12 13:29:20|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1628774970000|2021-08-12 13:29:30|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|7
1628774980000|2021-08-12 13:29:40|3009.9|3003.9|3010.8|3004.8|3010.8|3004.8|3009.9|3003.9|3
1628774990000|2021-08-12 13:29:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1628775000000|2021-08-12 13:30:00|3011|3005|3009.1|3003.1|3011.3|3005.3|3009.1|3003.1|11
1628775010000|2021-08-12 13:30:10|3008.9|3002.9|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|10
1628775020000|2021-08-12 13:30:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1628775030000|2021-08-12 13:30:30|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|6
1628775040000|2021-08-12 13:30:40|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|8
1628775050000|2021-08-12 13:30:50|3009.5|3003.5|3009.4|3003.4|3009.8|3003.8|3008.6|3002.6|12
1628775060000|2021-08-12 13:31:00|3009|3003|3008.6|3002.6|3009.8|3003.8|3008.6|3002.6|9
1628775070000|2021-08-12 13:31:10|3008.4|3002.4|3010|3004|3010|3004|3008.4|3002.4|8
1628775080000|2021-08-12 13:31:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.3|3003.3|7
1628775090000|2021-08-12 13:31:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1628775100000|2021-08-12 13:31:40|3009.5|3003.5|3008.5|3002.5|3010.3|3004.3|3008.5|3002.5|6
1628775110000|2021-08-12 13:31:50|3008.8|3002.8|3007.9|3001.9|3008.8|3002.8|3007.8|3001.8|7
1628775120000|2021-08-12 13:32:00|3008|3002|3007.9|3001.9|3008.3|3002.3|3007.5|3001.5|10
1628775130000|2021-08-12 13:32:10|3008.1|3002.1|3007.3|3001.3|3008.5|3002.5|3007.1|3001.1|12
1628775140000|2021-08-12 13:32:20|3007.1|3001.1|3007.3|3001.3|3007.4|3001.4|3006.1|3000.1|12
1628775150000|2021-08-12 13:32:30|3006.9|3000.9|3008.3|3002.3|3008.3|3002.3|3006.9|3000.9|7
1628775160000|2021-08-12 13:32:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1628775170000|2021-08-12 13:32:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1628775180000|2021-08-12 13:33:00|3007|3001|3006.9|3000.9|3007.5|3001.5|3006.6|3000.6|11
1628775190000|2021-08-12 13:33:10|3007.1|3001.1|3007.1|3001.1|3007.3|3001.3|3006.9|3000.9|6
1628775200000|2021-08-12 13:33:20|3007.4|3001.4|3006.6|3000.6|3007.4|3001.4|3006.6|3000.6|3
1628775220000|2021-08-12 13:33:40|3007.3|3001.3|3006.5|3000.5|3007.5|3001.5|3006.4|3000.4|8
1628775230000|2021-08-12 13:33:50|3007.3|3001.3|3006.1|3000.1|3007.5|3001.5|3006.1|3000.1|9
1628775240000|2021-08-12 13:34:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628775250000|2021-08-12 13:34:10|3005.6|2999.6|3007.3|3001.3|3007.3|3001.3|3005.6|2999.6|7
1628775260000|2021-08-12 13:34:20|3007.1|3001.1|3008.8|3002.8|3008.8|3002.8|3007.1|3001.1|3
1628775280000|2021-08-12 13:34:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1628775290000|2021-08-12 13:34:50|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|3
1628775300000|2021-08-12 13:35:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1628775310000|2021-08-12 13:35:10|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1628775320000|2021-08-12 13:35:20|3009.6|3003.6|3009.1|3003.1|3010.3|3004.3|3009.1|3003.1|8
1628775340000|2021-08-12 13:35:40|3009|3003|3008.6|3002.6|3009|3003|3008.6|3002.6|2
1628775350000|2021-08-12 13:35:50|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.8|3002.8|10
1628775360000|2021-08-12 13:36:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628775370000|2021-08-12 13:36:10|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1628775380000|2021-08-12 13:36:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|4
1628775390000|2021-08-12 13:36:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1628775400000|2021-08-12 13:36:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|5
1628775410000|2021-08-12 13:36:50|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|4
1628775420000|2021-08-12 13:37:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628775430000|2021-08-12 13:37:10|3008.8|3002.8|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|6
1628775440000|2021-08-12 13:37:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1628775460000|2021-08-12 13:37:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.3|3001.3|7
1628775470000|2021-08-12 13:37:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1628775480000|2021-08-12 13:38:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1628775490000|2021-08-12 13:38:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1628775500000|2021-08-12 13:38:20|3008.8|3002.8|3010|3004|3010|3004|3008.8|3002.8|9
1628775510000|2021-08-12 13:38:30|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|5
1628775520000|2021-08-12 13:38:40|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|6
1628775530000|2021-08-12 13:38:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1628775540000|2021-08-12 13:39:00|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|5
1628775550000|2021-08-12 13:39:10|3008.9|3002.9|3009.5|3003.5|3009.5|3003.5|3008.9|3002.9|5
1628775560000|2021-08-12 13:39:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.6|3002.6|3
1628775570000|2021-08-12 13:39:30|3008.3|3002.3|3008.6|3002.6|3009|3003|3008.3|3002.3|8
1628775580000|2021-08-12 13:39:40|3008.9|3002.9|3009|3003|3009|3003|3008.5|3002.5|7
1628775590000|2021-08-12 13:39:50|3008.8|3002.8|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|3
1628775600000|2021-08-12 13:40:00|3008.3|3002.3|3009|3003|3009.3|3003.3|3008.3|3002.3|8
1628775610000|2021-08-12 13:40:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|5
1628775640000|2021-08-12 13:40:40|3008.3|3002.3|3009.1|3003.1|3009.1|3003.1|3008.3|3002.3|4
1628775650000|2021-08-12 13:40:50|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1628775670000|2021-08-12 13:41:10|3008.8|3002.8|3010.1|3004.1|3010.1|3004.1|3008.5|3002.5|11
1628775680000|2021-08-12 13:41:20|3009.8|3003.8|3010.4|3004.4|3010.4|3004.4|3009.8|3003.8|3
1628775690000|2021-08-12 13:41:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1628775700000|2021-08-12 13:41:40|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1628775710000|2021-08-12 13:41:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1628775720000|2021-08-12 13:42:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1628775730000|2021-08-12 13:42:10|3010.5|3004.5|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|6
1628775740000|2021-08-12 13:42:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1628775760000|2021-08-12 13:42:40|3010.5|3004.5|3010.6|3004.6|3010.8|3004.8|3010.5|3004.5|4
1628775770000|2021-08-12 13:42:50|3011.1|3005.1|3011.5|3005.5|3012|3006|3011.1|3005.1|8
1628775780000|2021-08-12 13:43:00|3011.3|3005.3|3011.1|3005.1|3011.3|3005.3|3011.1|3005.1|2
1628775790000|2021-08-12 13:43:10|3010.5|3004.5|3012|3006|3012|3006|3010.5|3004.5|6
1628775800000|2021-08-12 13:43:20|3011.8|3005.8|3012.5|3006.5|3012.6|3006.6|3011.8|3005.8|6
1628775820000|2021-08-12 13:43:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1628775830000|2021-08-12 13:43:50|3012.5|3006.5|3012.4|3006.4|3012.5|3006.5|3012.4|3006.4|2
1628775840000|2021-08-12 13:44:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|4
1628775860000|2021-08-12 13:44:20|3012|3006|3012|3006|3012|3006|3011.3|3005.3|5
1628775870000|2021-08-12 13:44:30|3011.8|3005.8|3011.9|3005.9|3011.9|3005.9|3011.5|3005.5|3
1628775880000|2021-08-12 13:44:40|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1628775890000|2021-08-12 13:44:50|3011.5|3005.5|3012.1|3006.1|3012.1|3006.1|3011.3|3005.3|7
1628775900000|2021-08-12 13:45:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|7
1628775910000|2021-08-12 13:45:10|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|5
1628775920000|2021-08-12 13:45:20|3010.8|3004.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|8
1628775930000|2021-08-12 13:45:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1628775940000|2021-08-12 13:45:40|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|3
1628775960000|2021-08-12 13:46:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.4|3003.4|5
1628775970000|2021-08-12 13:46:10|3009.8|3003.8|3009|3003|3010|3004|3009|3003|5
1628775980000|2021-08-12 13:46:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1628775990000|2021-08-12 13:46:30|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1628776020000|2021-08-12 13:47:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1628776030000|2021-08-12 13:47:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|5
1628776050000|2021-08-12 13:47:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628776060000|2021-08-12 13:47:40|3008.1|3002.1|3008.6|3002.6|3008.8|3002.8|3008.1|3002.1|5
1628776070000|2021-08-12 13:47:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1628776080000|2021-08-12 13:48:00|3008.6|3002.6|3009.3|3003.3|3009.5|3003.5|3008.6|3002.6|5
1628776100000|2021-08-12 13:48:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1628776110000|2021-08-12 13:48:30|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1628776120000|2021-08-12 13:48:40|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|2
1628776130000|2021-08-12 13:48:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1628776150000|2021-08-12 13:49:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1628776160000|2021-08-12 13:49:20|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.5|3003.5|5
1628776170000|2021-08-12 13:49:30|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|9
1628776180000|2021-08-12 13:49:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628776200000|2021-08-12 13:50:00|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1628776210000|2021-08-12 13:50:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1628776220000|2021-08-12 13:50:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|6
1628776230000|2021-08-12 13:50:30|3008.8|3002.8|3009.5|3003.5|3009.8|3003.8|3008.5|3002.5|8
1628776240000|2021-08-12 13:50:40|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1628776250000|2021-08-12 13:50:50|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1628776260000|2021-08-12 13:51:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1628776270000|2021-08-12 13:51:10|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3008.3|3002.3|4
1628776280000|2021-08-12 13:51:20|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|3
1628776290000|2021-08-12 13:51:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008|3002|5
1628776300000|2021-08-12 13:51:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1628776310000|2021-08-12 13:51:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1628776320000|2021-08-12 13:52:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1628776330000|2021-08-12 13:52:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628776340000|2021-08-12 13:52:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|9
1628776350000|2021-08-12 13:52:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628776360000|2021-08-12 13:52:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1628776370000|2021-08-12 13:52:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1628776380000|2021-08-12 13:53:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1628776390000|2021-08-12 13:53:10|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1628776400000|2021-08-12 13:53:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628776410000|2021-08-12 13:53:30|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1628776420000|2021-08-12 13:53:40|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1628776430000|2021-08-12 13:53:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628776440000|2021-08-12 13:54:00|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1628776460000|2021-08-12 13:54:20|3008.3|3002.3|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|10
1628776470000|2021-08-12 13:54:30|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1628776480000|2021-08-12 13:54:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1628776490000|2021-08-12 13:54:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1628776500000|2021-08-12 13:55:00|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1628776510000|2021-08-12 13:55:10|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|4
1628776520000|2021-08-12 13:55:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1628776530000|2021-08-12 13:55:30|3007.8|3001.8|3008.9|3002.9|3008.9|3002.9|3007.8|3001.8|5
1628776540000|2021-08-12 13:55:40|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1628776550000|2021-08-12 13:55:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1628776560000|2021-08-12 13:56:00|3008.8|3002.8|3009.4|3003.4|3009.4|3003.4|3008.8|3002.8|7
1628776580000|2021-08-12 13:56:20|3009.6|3003.6|3009|3003|3009.6|3003.6|3008.4|3002.4|4
1628776590000|2021-08-12 13:56:30|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|5
1628776600000|2021-08-12 13:56:40|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|4
1628776610000|2021-08-12 13:56:50|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1628776620000|2021-08-12 13:57:00|3010.5|3004.5|3011|3005|3011|3005|3010.3|3004.3|8
1628776630000|2021-08-12 13:57:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|5
1628776640000|2021-08-12 13:57:20|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|8
1628776650000|2021-08-12 13:57:30|3011.6|3005.6|3010.8|3004.8|3011.6|3005.6|3010.8|3004.8|7
1628776660000|2021-08-12 13:57:40|3011|3005|3011|3005|3011.8|3005.8|3011|3005|7
1628776680000|2021-08-12 13:58:00|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|7
1628776690000|2021-08-12 13:58:10|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|3
1628776700000|2021-08-12 13:58:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628776710000|2021-08-12 13:58:30|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1628776720000|2021-08-12 13:58:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1628776730000|2021-08-12 13:58:50|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|6
1628776740000|2021-08-12 13:59:00|3010|3004|3010.1|3004.1|3010.1|3004.1|3009.8|3003.8|4
1628776750000|2021-08-12 13:59:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1628776770000|2021-08-12 13:59:30|3010.3|3004.3|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|4
1628776780000|2021-08-12 13:59:40|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1628776790000|2021-08-12 13:59:50|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.4|3003.4|5
1628776800000|2021-08-12 14:00:00|3010|3004|3008.4|3002.4|3010|3004|3008.4|3002.4|6
1628776810000|2021-08-12 14:00:10|3008.6|3002.6|3008.1|3002.1|3008.6|3002.6|3008.1|3002.1|3
1628776820000|2021-08-12 14:00:20|3007.6|3001.6|3008.1|3002.1|3008.3|3002.3|3007.5|3001.5|5
1628776830000|2021-08-12 14:00:30|3007.9|3001.9|3007.4|3001.4|3007.9|3001.9|3007.4|3001.4|4
1628776840000|2021-08-12 14:00:40|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628776850000|2021-08-12 14:00:50|3007|3001|3007.1|3001.1|3007.4|3001.4|3006.8|3000.8|12
1628776860000|2021-08-12 14:01:00|3007.4|3001.4|3008.6|3002.6|3008.6|3002.6|3007.4|3001.4|7
1628776870000|2021-08-12 14:01:10|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1628776880000|2021-08-12 14:01:20|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3007.1|3001.1|9
1628776890000|2021-08-12 14:01:30|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1628776900000|2021-08-12 14:01:40|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1628776910000|2021-08-12 14:01:50|3008.1|3002.1|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|4
1628776920000|2021-08-12 14:02:00|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|4
1628776930000|2021-08-12 14:02:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1628776940000|2021-08-12 14:02:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1628776950000|2021-08-12 14:02:30|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1628776960000|2021-08-12 14:02:40|3008.8|3002.8|3010.6|3004.6|3010.6|3004.6|3008.5|3002.5|7
1628776970000|2021-08-12 14:02:50|3010.4|3004.4|3009.9|3003.9|3010.4|3004.4|3009.8|3003.8|5
1628776980000|2021-08-12 14:03:00|3009.8|3003.8|3009.9|3003.9|3010.1|3004.1|3009.8|3003.8|5
1628776990000|2021-08-12 14:03:10|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|4
1628777000000|2021-08-12 14:03:20|3009.8|3003.8|3009.5|3003.5|3009.9|3003.9|3009.5|3003.5|4
1628777010000|2021-08-12 14:03:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009|3003|5
1628777020000|2021-08-12 14:03:40|3009|3003|3009.9|3003.9|3009.9|3003.9|3008.8|3002.8|6
1628777030000|2021-08-12 14:03:50|3009.6|3003.6|3009.8|3003.8|3010.1|3004.1|3009.6|3003.6|5
1628777040000|2021-08-12 14:04:00|3009.3|3003.3|3009.6|3003.6|3009.6|3003.6|3009|3003|7
1628777050000|2021-08-12 14:04:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1628777060000|2021-08-12 14:04:20|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.5|3003.5|3
1628777070000|2021-08-12 14:04:30|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009|3003|7
1628777090000|2021-08-12 14:04:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1628777100000|2021-08-12 14:05:00|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3008.3|3002.3|5
1628777110000|2021-08-12 14:05:10|3008.1|3002.1|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|6
1628777120000|2021-08-12 14:05:20|3007.5|3001.5|3007|3001|3007.5|3001.5|3006.8|3000.8|4
1628777130000|2021-08-12 14:05:30|3007.1|3001.1|3007.1|3001.1|3008|3002|3006.9|3000.9|10
1628777140000|2021-08-12 14:05:40|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.8|3001.8|2
1628777150000|2021-08-12 14:05:50|3007.5|3001.5|3007.4|3001.4|3007.6|3001.6|3007|3001|5
1628777160000|2021-08-12 14:06:00|3007.1|3001.1|3006.3|3000.3|3007.1|3001.1|3006.3|3000.3|6
1628777180000|2021-08-12 14:06:20|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1628777190000|2021-08-12 14:06:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.4|3000.4|9
1628777200000|2021-08-12 14:06:40|3006.4|3000.4|3007|3001|3007.3|3001.3|3006.4|3000.4|7
1628777210000|2021-08-12 14:06:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1628777220000|2021-08-12 14:07:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|4
1628777230000|2021-08-12 14:07:10|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1628777240000|2021-08-12 14:07:20|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1628777250000|2021-08-12 14:07:30|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|2
1628777260000|2021-08-12 14:07:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1628777270000|2021-08-12 14:07:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1628777280000|2021-08-12 14:08:00|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.8|3001.8|3
1628777290000|2021-08-12 14:08:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628777340000|2021-08-12 14:09:00|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|7
1628777350000|2021-08-12 14:09:10|3007.5|3001.5|3007.4|3001.4|3007.8|3001.8|3007.4|3001.4|3
1628777360000|2021-08-12 14:09:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1628777370000|2021-08-12 14:09:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1628777380000|2021-08-12 14:09:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1628777390000|2021-08-12 14:09:50|3007.5|3001.5|3007.3|3001.3|3008|3002|3006.9|3000.9|10
1628777400000|2021-08-12 14:10:00|3007.5|3001.5|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|4
1628777410000|2021-08-12 14:10:10|3007|3001|3006.4|3000.4|3007|3001|3006.4|3000.4|4
1628777420000|2021-08-12 14:10:20|3006|3000|3008|3002|3008|3002|3005.9|2999.9|7
1628777430000|2021-08-12 14:10:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1628777450000|2021-08-12 14:10:50|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3006.6|3000.6|8
1628777460000|2021-08-12 14:11:00|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|2
1628777470000|2021-08-12 14:11:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628777480000|2021-08-12 14:11:20|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|3
1628777490000|2021-08-12 14:11:30|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|2
1628777500000|2021-08-12 14:11:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628777510000|2021-08-12 14:11:50|3006.1|3000.1|3007.3|3001.3|3007.3|3001.3|3005.9|2999.9|6
1628777520000|2021-08-12 14:12:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1628777530000|2021-08-12 14:12:10|3007.8|3001.8|3008.8|3002.8|3009|3003|3007.8|3001.8|4
1628777540000|2021-08-12 14:12:20|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1628777550000|2021-08-12 14:12:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1628777560000|2021-08-12 14:12:40|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|2
1628777570000|2021-08-12 14:12:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1628777580000|2021-08-12 14:13:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628777600000|2021-08-12 14:13:20|3008.3|3002.3|3008.5|3002.5|3009|3003|3008.1|3002.1|10
1628777610000|2021-08-12 14:13:30|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008|3002|6
1628777620000|2021-08-12 14:13:40|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|2
1628777630000|2021-08-12 14:13:50|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1628777640000|2021-08-12 14:14:00|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1628777650000|2021-08-12 14:14:10|3007.5|3001.5|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|4
1628777680000|2021-08-12 14:14:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1628777710000|2021-08-12 14:15:10|3007.5|3001.5|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|6
1628777720000|2021-08-12 14:15:20|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.4|3001.4|2
1628777780000|2021-08-12 14:16:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|3
1628777790000|2021-08-12 14:16:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1628777800000|2021-08-12 14:16:40|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1628777810000|2021-08-12 14:16:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1628777820000|2021-08-12 14:17:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1628777830000|2021-08-12 14:17:10|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1628777840000|2021-08-12 14:17:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1628777870000|2021-08-12 14:17:50|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|5
1628777900000|2021-08-12 14:18:20|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|5
1628777910000|2021-08-12 14:18:30|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.8|3000.8|2
1628777920000|2021-08-12 14:18:40|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|5
1628777930000|2021-08-12 14:18:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1628777940000|2021-08-12 14:19:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1628777950000|2021-08-12 14:19:10|3006.9|3000.9|3007|3001|3007|3001|3006.9|3000.9|2
1628777960000|2021-08-12 14:19:20|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1628777970000|2021-08-12 14:19:30|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1628777980000|2021-08-12 14:19:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1628777990000|2021-08-12 14:19:50|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|4
1628778000000|2021-08-12 14:20:00|3006.5|3000.5|3005.6|2999.6|3006.5|3000.5|3005.6|2999.6|4
1628778020000|2021-08-12 14:20:20|3005.3|2999.3|3005.5|2999.5|3005.9|2999.9|3005.3|2999.3|3
1628778030000|2021-08-12 14:20:30|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.6|2998.6|9
1628778040000|2021-08-12 14:20:40|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1628778050000|2021-08-12 14:20:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.8|2997.8|4
1628778060000|2021-08-12 14:21:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628778070000|2021-08-12 14:21:10|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3003|2997|6
1628778080000|2021-08-12 14:21:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628778100000|2021-08-12 14:21:40|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1628778110000|2021-08-12 14:21:50|3002.4|2996.4|3002.8|2996.8|3003|2997|3001.9|2995.9|10
1628778120000|2021-08-12 14:22:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|4
1628778130000|2021-08-12 14:22:10|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|3
1628778140000|2021-08-12 14:22:20|3002.8|2996.8|3004.3|2998.3|3004.3|2998.3|3002.1|2996.1|6
1628778150000|2021-08-12 14:22:30|3004.8|2998.8|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|8
1628778160000|2021-08-12 14:22:40|3005|2999|3006.5|3000.5|3006.5|3000.5|3005|2999|7
1628778170000|2021-08-12 14:22:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006|3000|5
1628778180000|2021-08-12 14:23:00|3006|3000|3004.5|2998.5|3006|3000|3004.1|2998.1|11
1628778190000|2021-08-12 14:23:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3003.9|2997.9|6
1628778200000|2021-08-12 14:23:20|3004.3|2998.3|3005|2999|3005.5|2999.5|3003.9|2997.9|6
1628778210000|2021-08-12 14:23:30|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3005.3|2999.3|4
1628778220000|2021-08-12 14:23:40|3006.8|3000.8|3007.9|3001.9|3007.9|3001.9|3006.3|3000.3|9
1628778230000|2021-08-12 14:23:50|3008.1|3002.1|3009.3|3003.3|3009.3|3003.3|3007.9|3001.9|7
1628778240000|2021-08-12 14:24:00|3009|3003|3009.8|3003.8|3010.1|3004.1|3009|3003|7
1628778250000|2021-08-12 14:24:10|3009.5|3003.5|3009.6|3003.6|3009.8|3003.8|3009.3|3003.3|8
1628778260000|2021-08-12 14:24:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1628778270000|2021-08-12 14:24:30|3010|3004|3010.3|3004.3|3010.6|3004.6|3010|3004|4
1628778280000|2021-08-12 14:24:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1628778290000|2021-08-12 14:24:50|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1628778310000|2021-08-12 14:25:10|3010.6|3004.6|3011|3005|3011.3|3005.3|3010.6|3004.6|6
1628778320000|2021-08-12 14:25:20|3011.1|3005.1|3010.8|3004.8|3011.1|3005.1|3010|3004|6
1628778330000|2021-08-12 14:25:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1628778340000|2021-08-12 14:25:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1628778350000|2021-08-12 14:25:50|3010|3004|3011.8|3005.8|3011.8|3005.8|3010|3004|8
1628778360000|2021-08-12 14:26:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1628778370000|2021-08-12 14:26:10|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1628778380000|2021-08-12 14:26:20|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1628778400000|2021-08-12 14:26:40|3011|3005|3010.1|3004.1|3011|3005|3010.1|3004.1|4
1628778410000|2021-08-12 14:26:50|3010|3004|3010.9|3004.9|3011.1|3005.1|3010|3004|5
1628778420000|2021-08-12 14:27:00|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1628778430000|2021-08-12 14:27:10|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|2
1628778440000|2021-08-12 14:27:20|3009.6|3003.6|3008.6|3002.6|3009.6|3003.6|3008.4|3002.4|6
1628778450000|2021-08-12 14:27:30|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1628778460000|2021-08-12 14:27:40|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1628778470000|2021-08-12 14:27:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1628778480000|2021-08-12 14:28:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628778490000|2021-08-12 14:28:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1628778500000|2021-08-12 14:28:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1628778530000|2021-08-12 14:28:50|3007.5|3001.5|3006.9|3000.9|3007.5|3001.5|3006.9|3000.9|2
1628778540000|2021-08-12 14:29:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|4
1628778570000|2021-08-12 14:29:30|3006|3000|3007.5|3001.5|3007.5|3001.5|3006|3000|6
1628778580000|2021-08-12 14:29:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1628778600000|2021-08-12 14:30:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628778610000|2021-08-12 14:30:10|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|8
1628778620000|2021-08-12 14:30:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1628778650000|2021-08-12 14:30:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628778660000|2021-08-12 14:31:00|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|3
1628778670000|2021-08-12 14:31:10|3004.9|2998.9|3004.5|2998.5|3004.9|2998.9|3004.5|2998.5|2
1628778680000|2021-08-12 14:31:20|3004.3|2998.3|3002.8|2996.8|3004.3|2998.3|3002.8|2996.8|8
1628778690000|2021-08-12 14:31:30|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1628778700000|2021-08-12 14:31:40|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1628778710000|2021-08-12 14:31:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003|2997|4
1628778730000|2021-08-12 14:32:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|3
1628778750000|2021-08-12 14:32:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628778760000|2021-08-12 14:32:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628778770000|2021-08-12 14:32:50|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1628778780000|2021-08-12 14:33:00|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|4
1628778790000|2021-08-12 14:33:10|3004|2998|3004|2998|3004.3|2998.3|3004|2998|3
1628778800000|2021-08-12 14:33:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1628778810000|2021-08-12 14:33:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1628778820000|2021-08-12 14:33:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1628778830000|2021-08-12 14:33:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1628778870000|2021-08-12 14:34:30|3002.9|2996.9|3003|2997|3003|2997|3002.3|2996.3|5
1628778880000|2021-08-12 14:34:40|3002.8|2996.8|3002.6|2996.6|3002.8|2996.8|3002.5|2996.5|3
1628778910000|2021-08-12 14:35:10|3002.4|2996.4|3001.3|2995.3|3002.4|2996.4|3001.3|2995.3|4
1628778920000|2021-08-12 14:35:20|3001|2995|3001.1|2995.1|3001.3|2995.3|3000.8|2994.8|6
1628778930000|2021-08-12 14:35:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1628778940000|2021-08-12 14:35:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628778950000|2021-08-12 14:35:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628778960000|2021-08-12 14:36:00|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|4
1628778980000|2021-08-12 14:36:20|3001|2995|3001|2995|3001.3|2995.3|3001|2995|5
1628778990000|2021-08-12 14:36:30|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|3
1628779000000|2021-08-12 14:36:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1628779010000|2021-08-12 14:36:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|9
1628779020000|2021-08-12 14:37:00|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.5|2993.5|5
1628779040000|2021-08-12 14:37:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|4
1628779070000|2021-08-12 14:37:50|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|5
1628779080000|2021-08-12 14:38:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1628779090000|2021-08-12 14:38:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1628779100000|2021-08-12 14:38:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1628779110000|2021-08-12 14:38:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628779120000|2021-08-12 14:38:40|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.3|2993.3|5
1628779130000|2021-08-12 14:38:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1628779140000|2021-08-12 14:39:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1628779150000|2021-08-12 14:39:10|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1628779160000|2021-08-12 14:39:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1628779170000|2021-08-12 14:39:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1628779180000|2021-08-12 14:39:40|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|5
1628779190000|2021-08-12 14:39:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.6|2991.6|3
1628779200000|2021-08-12 14:40:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628779210000|2021-08-12 14:40:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1628779230000|2021-08-12 14:40:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1628779250000|2021-08-12 14:40:50|2997.9|2991.9|2998.5|2992.5|2998.5|2992.5|2997.9|2991.9|3
1628779260000|2021-08-12 14:41:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|7
1628779270000|2021-08-12 14:41:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628779280000|2021-08-12 14:41:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628779290000|2021-08-12 14:41:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628779310000|2021-08-12 14:41:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628779320000|2021-08-12 14:42:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|5
1628779330000|2021-08-12 14:42:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1628779380000|2021-08-12 14:43:00|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|3
1628779390000|2021-08-12 14:43:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1628779400000|2021-08-12 14:43:20|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|4
1628779410000|2021-08-12 14:43:30|3001.3|2995.3|3001|2995|3001.5|2995.5|3001|2995|4
1628779420000|2021-08-12 14:43:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1628779440000|2021-08-12 14:44:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628779460000|2021-08-12 14:44:20|3000.5|2994.5|3001|2995|3001.1|2995.1|3000.5|2994.5|4
1628779470000|2021-08-12 14:44:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1628779480000|2021-08-12 14:44:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1628779500000|2021-08-12 14:45:00|3000.4|2994.4|3000.8|2994.8|3000.8|2994.8|3000.4|2994.4|3
1628779510000|2021-08-12 14:45:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628779520000|2021-08-12 14:45:20|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1628779530000|2021-08-12 14:45:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1628779580000|2021-08-12 14:46:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628779600000|2021-08-12 14:46:40|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1628779610000|2021-08-12 14:46:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1628779640000|2021-08-12 14:47:20|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1628779650000|2021-08-12 14:47:30|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1628779660000|2021-08-12 14:47:40|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|2
1628779670000|2021-08-12 14:47:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1628779690000|2021-08-12 14:48:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628779720000|2021-08-12 14:48:40|3004|2998|3005|2999|3005|2999|3004|2998|4
1628779740000|2021-08-12 14:49:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628779780000|2021-08-12 14:49:40|3005|2999|3005.3|2999.3|3005.4|2999.4|3005|2999|4
1628779790000|2021-08-12 14:49:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1628779800000|2021-08-12 14:50:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628779810000|2021-08-12 14:50:10|3005.5|2999.5|3005.6|2999.6|3005.6|2999.6|3005.5|2999.5|2
1628779820000|2021-08-12 14:50:20|3005.4|2999.4|3005.3|2999.3|3005.4|2999.4|3005.3|2999.3|2
1628779830000|2021-08-12 14:50:30|3005.5|2999.5|3005.4|2999.4|3005.6|2999.6|3005.3|2999.3|5
1628779840000|2021-08-12 14:50:40|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.8|2998.8|4
1628779860000|2021-08-12 14:51:00|3004.8|2998.8|3003.9|2997.9|3004.8|2998.8|3003.8|2997.8|6
1628779870000|2021-08-12 14:51:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628779880000|2021-08-12 14:51:20|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1628779890000|2021-08-12 14:51:30|3004.1|2998.1|3002.5|2996.5|3004.1|2998.1|3002.5|2996.5|2
1628779900000|2021-08-12 14:51:40|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1628779910000|2021-08-12 14:51:50|3003.3|2997.3|3003.4|2997.4|3003.4|2997.4|3003.3|2997.3|2
1628779920000|2021-08-12 14:52:00|3003.6|2997.6|3002|2996|3003.6|2997.6|3002|2996|5
1628779940000|2021-08-12 14:52:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1628779950000|2021-08-12 14:52:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1628779960000|2021-08-12 14:52:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628779970000|2021-08-12 14:52:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628779980000|2021-08-12 14:53:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1628779990000|2021-08-12 14:53:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628780000000|2021-08-12 14:53:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1628780020000|2021-08-12 14:53:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628780030000|2021-08-12 14:53:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628780040000|2021-08-12 14:54:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628780050000|2021-08-12 14:54:10|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1628780060000|2021-08-12 14:54:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628780100000|2021-08-12 14:55:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628780110000|2021-08-12 14:55:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1628780120000|2021-08-12 14:55:20|3001.4|2995.4|3000.5|2994.5|3001.4|2995.4|3000.5|2994.5|4
1628780130000|2021-08-12 14:55:30|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|7
1628780140000|2021-08-12 14:55:40|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1628780150000|2021-08-12 14:55:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628780160000|2021-08-12 14:56:00|2998.6|2992.6|2996.3|2990.3|2998.6|2992.6|2996.3|2990.3|10
1628780170000|2021-08-12 14:56:10|2996.1|2990.1|2996.3|2990.3|2997|2991|2996.1|2990.1|8
1628780180000|2021-08-12 14:56:20|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1628780190000|2021-08-12 14:56:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1628780200000|2021-08-12 14:56:40|2996.5|2990.5|2997.1|2991.1|2997.1|2991.1|2996.5|2990.5|7
1628780220000|2021-08-12 14:57:00|2996.9|2990.9|2995|2989|2996.9|2990.9|2995|2989|14
1628780230000|2021-08-12 14:57:10|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.1|2988.1|6
1628780240000|2021-08-12 14:57:20|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1628780250000|2021-08-12 14:57:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628780260000|2021-08-12 14:57:40|2995|2989|2994.1|2988.1|2995|2989|2994.1|2988.1|4
1628780270000|2021-08-12 14:57:50|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|14
1628780280000|2021-08-12 14:58:00|2994.3|2988.3|2993|2987|2994.3|2988.3|2993|2987|10
1628780290000|2021-08-12 14:58:10|2993.3|2987.3|2994.3|2988.3|2994.5|2988.5|2993.3|2987.3|9
1628780300000|2021-08-12 14:58:20|2994.5|2988.5|2996.3|2990.3|2996.3|2990.3|2994|2988|15
1628780310000|2021-08-12 14:58:30|2996|2990|2995.5|2989.5|2996.3|2990.3|2995.3|2989.3|8
1628780320000|2021-08-12 14:58:40|2995.3|2989.3|2995.8|2989.8|2996.1|2990.1|2995|2989|8
1628780330000|2021-08-12 14:58:50|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|5
1628780340000|2021-08-12 14:59:00|2996.3|2990.3|2994.1|2988.1|2996.3|2990.3|2994.1|2988.1|11
1628780350000|2021-08-12 14:59:10|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.9|2987.9|3
1628780360000|2021-08-12 14:59:20|2994.1|2988.1|2994.1|2988.1|2994.3|2988.3|2993.9|2987.9|5
1628780370000|2021-08-12 14:59:30|2994.4|2988.4|2994.4|2988.4|2994.5|2988.5|2994.1|2988.1|7
1628780380000|2021-08-12 14:59:40|2994.1|2988.1|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|7
1628780390000|2021-08-12 14:59:50|2993.9|2987.9|2993.6|2987.6|2994.1|2988.1|2993.6|2987.6|4
1628780400000|2021-08-12 15:00:00|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.1|2986.1|9
1628780410000|2021-08-12 15:00:10|2991.8|2985.8|2989.8|2983.8|2992|2986|2989.8|2983.8|7
1628780420000|2021-08-12 15:00:20|2990.9|2984.9|2991.5|2985.5|2991.6|2985.6|2990.6|2984.6|5
1628780440000|2021-08-12 15:00:40|2991.3|2985.3|2994.1|2988.1|2994.1|2988.1|2991.3|2985.3|7
1628780450000|2021-08-12 15:00:50|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|6
1628780460000|2021-08-12 15:01:00|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|2
1628780470000|2021-08-12 15:01:10|2996|2990|2996.6|2990.6|2996.6|2990.6|2996|2990|7
1628780480000|2021-08-12 15:01:20|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1628780490000|2021-08-12 15:01:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|5
1628780500000|2021-08-12 15:01:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628780510000|2021-08-12 15:01:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1628780520000|2021-08-12 15:02:00|2995.3|2989.3|2995.4|2989.4|2995.5|2989.5|2995.3|2989.3|4
1628780530000|2021-08-12 15:02:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628780540000|2021-08-12 15:02:20|2995.4|2989.4|2995.8|2989.8|2995.8|2989.8|2995.4|2989.4|3
1628780550000|2021-08-12 15:02:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1628780560000|2021-08-12 15:02:40|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|4
1628780570000|2021-08-12 15:02:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1628780580000|2021-08-12 15:03:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628780590000|2021-08-12 15:03:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628780610000|2021-08-12 15:03:30|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1628780620000|2021-08-12 15:03:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628780630000|2021-08-12 15:03:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|4
1628780640000|2021-08-12 15:04:00|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1628780650000|2021-08-12 15:04:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628780670000|2021-08-12 15:04:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1628780680000|2021-08-12 15:04:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628780700000|2021-08-12 15:05:00|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|7
1628780710000|2021-08-12 15:05:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628780720000|2021-08-12 15:05:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1628780730000|2021-08-12 15:05:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1628780740000|2021-08-12 15:05:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628780760000|2021-08-12 15:06:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1628780780000|2021-08-12 15:06:20|2996|2990|2996|2990|2996|2990|2995.8|2989.8|5
1628780790000|2021-08-12 15:06:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1628780810000|2021-08-12 15:06:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628780820000|2021-08-12 15:07:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628780840000|2021-08-12 15:07:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628780850000|2021-08-12 15:07:30|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1628780860000|2021-08-12 15:07:40|2995.6|2989.6|2995.6|2989.6|2996|2990|2995.6|2989.6|5
1628780890000|2021-08-12 15:08:10|2995.8|2989.8|2995.9|2989.9|2996|2990|2995.8|2989.8|3
1628780900000|2021-08-12 15:08:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628780910000|2021-08-12 15:08:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628780920000|2021-08-12 15:08:40|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1628780930000|2021-08-12 15:08:50|2996|2990|2996|2990|2996.1|2990.1|2995.8|2989.8|5
1628780940000|2021-08-12 15:09:00|2995.8|2989.8|2995.8|2989.8|2995.9|2989.9|2995.5|2989.5|5
1628780950000|2021-08-12 15:09:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628780960000|2021-08-12 15:09:20|2995.8|2989.8|2995.9|2989.9|2996|2990|2995.8|2989.8|3
1628781000000|2021-08-12 15:10:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1628781010000|2021-08-12 15:10:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628781020000|2021-08-12 15:10:20|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1628781030000|2021-08-12 15:10:30|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|2
1628781040000|2021-08-12 15:10:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628781050000|2021-08-12 15:10:50|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|5
1628781060000|2021-08-12 15:11:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1628781080000|2021-08-12 15:11:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628781090000|2021-08-12 15:11:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628781100000|2021-08-12 15:11:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628781120000|2021-08-12 15:12:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1628781130000|2021-08-12 15:12:10|2995|2989|2994.4|2988.4|2995|2989|2994.4|2988.4|2
1628781140000|2021-08-12 15:12:20|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|3
1628781150000|2021-08-12 15:12:30|2994.1|2988.1|2994.5|2988.5|2994.5|2988.5|2994|2988|4
1628781160000|2021-08-12 15:12:40|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1628781180000|2021-08-12 15:13:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1628781240000|2021-08-12 15:14:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628781270000|2021-08-12 15:14:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628781290000|2021-08-12 15:14:50|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|5
1628781300000|2021-08-12 15:15:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|6
1628781310000|2021-08-12 15:15:10|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1628781320000|2021-08-12 15:15:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628781330000|2021-08-12 15:15:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1628781340000|2021-08-12 15:15:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1628781350000|2021-08-12 15:15:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628781390000|2021-08-12 15:16:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628781410000|2021-08-12 15:16:50|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|3
1628781420000|2021-08-12 15:17:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628781440000|2021-08-12 15:17:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1628781470000|2021-08-12 15:17:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628781480000|2021-08-12 15:18:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1628781490000|2021-08-12 15:18:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|4
1628781510000|2021-08-12 15:18:30|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1628781520000|2021-08-12 15:18:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1628781540000|2021-08-12 15:19:00|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.5|2990.5|8
1628781570000|2021-08-12 15:19:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1628781580000|2021-08-12 15:19:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1628781610000|2021-08-12 15:20:10|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628781620000|2021-08-12 15:20:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628781630000|2021-08-12 15:20:30|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628781660000|2021-08-12 15:21:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1628781690000|2021-08-12 15:21:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628781720000|2021-08-12 15:22:00|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1628781730000|2021-08-12 15:22:10|2996.5|2990.5|2997|2991|2997.1|2991.1|2996.5|2990.5|3
1628781740000|2021-08-12 15:22:20|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997|2991|8
1628781750000|2021-08-12 15:22:30|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997|2991|3
1628781770000|2021-08-12 15:22:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628781810000|2021-08-12 15:23:30|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1628781820000|2021-08-12 15:23:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628781850000|2021-08-12 15:24:10|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628781860000|2021-08-12 15:24:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628781880000|2021-08-12 15:24:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628781890000|2021-08-12 15:24:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628781900000|2021-08-12 15:25:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1628781920000|2021-08-12 15:25:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628781950000|2021-08-12 15:25:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1628781990000|2021-08-12 15:26:30|2996.8|2990.8|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|5
1628782000000|2021-08-12 15:26:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1628782020000|2021-08-12 15:27:00|2997.3|2991.3|2997.3|2991.3|2997.4|2991.4|2997|2991|5
1628782060000|2021-08-12 15:27:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628782070000|2021-08-12 15:27:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628782110000|2021-08-12 15:28:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628782120000|2021-08-12 15:28:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1628782130000|2021-08-12 15:28:50|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997.5|2991.5|2
1628782140000|2021-08-12 15:29:00|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.5|2991.5|7
1628782150000|2021-08-12 15:29:10|2997.5|2991.5|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|4
1628782190000|2021-08-12 15:29:50|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1628782200000|2021-08-12 15:30:00|2997.8|2991.8|2998.8|2992.8|2999.1|2993.1|2997.8|2991.8|8
1628782210000|2021-08-12 15:30:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628782220000|2021-08-12 15:30:20|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|7
1628782230000|2021-08-12 15:30:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628782240000|2021-08-12 15:30:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628782260000|2021-08-12 15:31:00|2998.3|2992.3|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|5
1628782270000|2021-08-12 15:31:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628782280000|2021-08-12 15:31:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|4
1628782290000|2021-08-12 15:31:30|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|5
1628782310000|2021-08-12 15:31:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|7
1628782320000|2021-08-12 15:32:00|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1628782330000|2021-08-12 15:32:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|5
1628782360000|2021-08-12 15:32:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628782370000|2021-08-12 15:32:50|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628782380000|2021-08-12 15:33:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|5
1628782390000|2021-08-12 15:33:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628782400000|2021-08-12 15:33:20|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1628782420000|2021-08-12 15:33:40|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|2
1628782430000|2021-08-12 15:33:50|2999|2993|2998.9|2992.9|2999|2993|2998.6|2992.6|3
1628782440000|2021-08-12 15:34:00|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|4
1628782450000|2021-08-12 15:34:10|2999.3|2993.3|2999.3|2993.3|2999.8|2993.8|2999.1|2993.1|6
1628782480000|2021-08-12 15:34:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1628782490000|2021-08-12 15:34:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1628782500000|2021-08-12 15:35:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|4
1628782510000|2021-08-12 15:35:10|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2999.1|2993.1|4
1628782520000|2021-08-12 15:35:20|2998.9|2992.9|2998.3|2992.3|2998.9|2992.9|2998.3|2992.3|3
1628782530000|2021-08-12 15:35:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|5
1628782650000|2021-08-12 15:37:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628782660000|2021-08-12 15:37:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1628782680000|2021-08-12 15:38:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1628782690000|2021-08-12 15:38:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628782700000|2021-08-12 15:38:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628782710000|2021-08-12 15:38:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628782780000|2021-08-12 15:39:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628782790000|2021-08-12 15:39:50|2998|2992|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1628782800000|2021-08-12 15:40:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628782810000|2021-08-12 15:40:10|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998|2992|10
1628782830000|2021-08-12 15:40:30|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1628782850000|2021-08-12 15:40:50|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1628782860000|2021-08-12 15:41:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1628782870000|2021-08-12 15:41:10|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1628782910000|2021-08-12 15:41:50|2999.8|2993.8|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1628782920000|2021-08-12 15:42:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|3
1628782930000|2021-08-12 15:42:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628782940000|2021-08-12 15:42:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628782960000|2021-08-12 15:42:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628782980000|2021-08-12 15:43:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628782990000|2021-08-12 15:43:10|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1628783000000|2021-08-12 15:43:20|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1628783010000|2021-08-12 15:43:30|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1628783020000|2021-08-12 15:43:40|2998|2992|2998|2992|2998|2992|2997.5|2991.5|4
1628783030000|2021-08-12 15:43:50|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1628783040000|2021-08-12 15:44:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1628783050000|2021-08-12 15:44:10|2998.4|2992.4|2998|2992|2998.4|2992.4|2998|2992|2
1628783080000|2021-08-12 15:44:40|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|3
1628783140000|2021-08-12 15:45:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628783190000|2021-08-12 15:46:30|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1628783200000|2021-08-12 15:46:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|2
1628783210000|2021-08-12 15:46:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1628783220000|2021-08-12 15:47:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1628783230000|2021-08-12 15:47:10|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1628783280000|2021-08-12 15:48:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1628783310000|2021-08-12 15:48:30|2999.8|2993.8|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1628783320000|2021-08-12 15:48:40|3000|2994|3000|2994|3000.1|2994.1|3000|2994|5
1628783360000|2021-08-12 15:49:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1628783420000|2021-08-12 15:50:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628783490000|2021-08-12 15:51:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1628783500000|2021-08-12 15:51:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1628783510000|2021-08-12 15:51:50|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1628783520000|2021-08-12 15:52:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628783590000|2021-08-12 15:53:10|3001.4|2995.4|3002.1|2996.1|3002.1|2996.1|3001.4|2995.4|2
1628783630000|2021-08-12 15:53:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628783640000|2021-08-12 15:54:00|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1628783650000|2021-08-12 15:54:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1628783660000|2021-08-12 15:54:20|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3002.1|2996.1|2
1628783720000|2021-08-12 15:55:20|3001.8|2995.8|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|2
1628783740000|2021-08-12 15:55:40|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1628783760000|2021-08-12 15:56:00|3001.8|2995.8|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|2
1628783770000|2021-08-12 15:56:10|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.5|2995.5|5
1628783780000|2021-08-12 15:56:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1628783830000|2021-08-12 15:57:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628783870000|2021-08-12 15:57:50|3002|2996|3000.6|2994.6|3002|2996|3000.6|2994.6|4
1628783950000|2021-08-12 15:59:10|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.6|2993.6|2
1628783970000|2021-08-12 15:59:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628784000000|2021-08-12 16:00:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628784030000|2021-08-12 16:00:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1628784040000|2021-08-12 16:00:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628784390000|2021-08-12 16:06:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628784400000|2021-08-12 16:06:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628784410000|2021-08-12 16:06:50|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2998.6|2992.6|5
1628784420000|2021-08-12 16:07:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1628784440000|2021-08-12 16:07:20|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.3|2993.3|4
1628784450000|2021-08-12 16:07:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628784480000|2021-08-12 16:08:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|5
1628784490000|2021-08-12 16:08:10|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|7
1628784500000|2021-08-12 16:08:20|2998.8|2992.8|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|5
1628784520000|2021-08-12 16:08:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1628784530000|2021-08-12 16:08:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628784540000|2021-08-12 16:09:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1628784550000|2021-08-12 16:09:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1628784560000|2021-08-12 16:09:20|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1628784680000|2021-08-12 16:11:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1628784720000|2021-08-12 16:12:00|2998.4|2992.4|2996.8|2990.8|2998.4|2992.4|2996.8|2990.8|4
1628784780000|2021-08-12 16:13:00|2996.6|2990.6|2996|2990|2996.6|2990.6|2995.8|2989.8|4
1628784820000|2021-08-12 16:13:40|2996.3|2990.3|2997|2991|2997.3|2991.3|2996.3|2990.3|4
1628784830000|2021-08-12 16:13:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628784900000|2021-08-12 16:15:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628784940000|2021-08-12 16:15:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1628785000000|2021-08-12 16:16:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628785010000|2021-08-12 16:16:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1628785040000|2021-08-12 16:17:20|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1628785050000|2021-08-12 16:17:30|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1628785060000|2021-08-12 16:17:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628785070000|2021-08-12 16:17:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628785080000|2021-08-12 16:18:00|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1628785190000|2021-08-12 16:19:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628785250000|2021-08-12 16:20:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628785330000|2021-08-12 16:22:10|2997.5|2991.5|2999|2993|2999.3|2993.3|2997.5|2991.5|6
1628785360000|2021-08-12 16:22:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628785370000|2021-08-12 16:22:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1628785470000|2021-08-12 16:24:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628785620000|2021-08-12 16:27:00|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|3
1628785630000|2021-08-12 16:27:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1628785660000|2021-08-12 16:27:40|2999.9|2993.9|3000.8|2994.8|3000.8|2994.8|2999.9|2993.9|4
1628786010000|2021-08-12 16:33:30|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1628786040000|2021-08-12 16:34:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628786080000|2021-08-12 16:34:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|4
1628786110000|2021-08-12 16:35:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1628786170000|2021-08-12 16:36:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1628786180000|2021-08-12 16:36:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628786200000|2021-08-12 16:36:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628786210000|2021-08-12 16:36:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628786240000|2021-08-12 16:37:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628786260000|2021-08-12 16:37:40|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1628786270000|2021-08-12 16:37:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628786310000|2021-08-12 16:38:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628786330000|2021-08-12 16:38:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628786360000|2021-08-12 16:39:20|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1628786370000|2021-08-12 16:39:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628786400000|2021-08-12 16:40:00|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1628786420000|2021-08-12 16:40:20|3000|2994|2999.4|2993.4|3000|2994|2999.4|2993.4|3
1628786430000|2021-08-12 16:40:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1628786440000|2021-08-12 16:40:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628786450000|2021-08-12 16:40:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628786490000|2021-08-12 16:41:30|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1628786520000|2021-08-12 16:42:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628786730000|2021-08-12 16:45:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|4
1628786740000|2021-08-12 16:45:40|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|2
1628786770000|2021-08-12 16:46:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628787170000|2021-08-12 16:52:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628787180000|2021-08-12 16:53:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1628787230000|2021-08-12 16:53:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628787240000|2021-08-12 16:54:00|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1628787250000|2021-08-12 16:54:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1628787260000|2021-08-12 16:54:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628787270000|2021-08-12 16:54:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628787460000|2021-08-12 16:57:40|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2999.1|2993.1|5
1628787470000|2021-08-12 16:57:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1628787520000|2021-08-12 16:58:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628787540000|2021-08-12 16:59:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1628787550000|2021-08-12 16:59:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1628812920000|2021-08-13 00:02:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628812940000|2021-08-13 00:02:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1628812990000|2021-08-13 00:03:10|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1628813020000|2021-08-13 00:03:40|3006.5|3000.5|3008.5|3002.5|3009.4|3003.4|3006.5|3000.5|5
1628813030000|2021-08-13 00:03:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1628813140000|2021-08-13 00:05:40|3007.6|3001.6|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1628813370000|2021-08-13 00:09:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628813380000|2021-08-13 00:09:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628814180000|2021-08-13 00:23:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628814360000|2021-08-13 00:26:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628814520000|2021-08-13 00:28:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628814930000|2021-08-13 00:35:30|3006.5|3000.5|3005.9|2999.9|3006.5|3000.5|3005.9|2999.9|2
1628814940000|2021-08-13 00:35:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1628815000000|2021-08-13 00:36:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628815080000|2021-08-13 00:38:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628815100000|2021-08-13 00:38:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1628815150000|2021-08-13 00:39:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628815680000|2021-08-13 00:48:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628815700000|2021-08-13 00:48:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628816400000|2021-08-13 01:00:00|3003.4|2997.4|3000.5|2994.5|3003.4|2997.4|2999.3|2993.3|6
1628816410000|2021-08-13 01:00:10|3000.8|2994.8|3003|2997|3003|2997|3000.8|2994.8|4
1628816440000|2021-08-13 01:00:40|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|4
1628816450000|2021-08-13 01:00:50|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|4
1628816460000|2021-08-13 01:01:00|3004.1|2998.1|3002|2996|3004.1|2998.1|3002|2996|5
1628816470000|2021-08-13 01:01:10|3002.1|2996.1|3003.5|2997.5|3003.5|2997.5|3002.1|2996.1|2
1628816490000|2021-08-13 01:01:30|3003.8|2997.8|3004.1|2998.1|3004.1|2998.1|3003.8|2997.8|3
1628816520000|2021-08-13 01:02:00|3004|2998|3002.3|2996.3|3004|2998|3002.3|2996.3|4
1628816560000|2021-08-13 01:02:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1628816590000|2021-08-13 01:03:10|3001.8|2995.8|3001.4|2995.4|3001.8|2995.8|3001.1|2995.1|4
1628816600000|2021-08-13 01:03:20|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.5|2994.5|3
1628816610000|2021-08-13 01:03:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1628816620000|2021-08-13 01:03:40|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|6
1628816630000|2021-08-13 01:03:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628816650000|2021-08-13 01:04:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628816680000|2021-08-13 01:04:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1628816710000|2021-08-13 01:05:10|3001.8|2995.8|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|5
1628816720000|2021-08-13 01:05:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628816730000|2021-08-13 01:05:30|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000|2994|3
1628816740000|2021-08-13 01:05:40|3000.5|2994.5|3000.4|2994.4|3000.5|2994.5|3000.3|2994.3|3
1628816750000|2021-08-13 01:05:50|3000.1|2994.1|3000.3|2994.3|3000.5|2994.5|3000.1|2994.1|4
1628816760000|2021-08-13 01:06:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|5
1628816770000|2021-08-13 01:06:10|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.1|2994.1|4
1628816780000|2021-08-13 01:06:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|3
1628816800000|2021-08-13 01:06:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1628816820000|2021-08-13 01:07:00|3000.5|2994.5|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|6
1628816870000|2021-08-13 01:07:50|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.5|2993.5|5
1628816880000|2021-08-13 01:08:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1628816890000|2021-08-13 01:08:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628816930000|2021-08-13 01:08:50|3000.5|2994.5|3001.1|2995.1|3001.1|2995.1|3000.5|2994.5|3
1628816940000|2021-08-13 01:09:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|5
1628816970000|2021-08-13 01:09:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628817050000|2021-08-13 01:10:50|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|3
1628817110000|2021-08-13 01:11:50|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1628817130000|2021-08-13 01:12:10|3001.1|2995.1|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|2
1628817140000|2021-08-13 01:12:20|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628817160000|2021-08-13 01:12:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628817170000|2021-08-13 01:12:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1628817180000|2021-08-13 01:13:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628817190000|2021-08-13 01:13:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1628817200000|2021-08-13 01:13:20|3002.5|2996.5|3002.3|2996.3|3003|2997|3002.3|2996.3|4
1628817210000|2021-08-13 01:13:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1628817230000|2021-08-13 01:13:50|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1628817240000|2021-08-13 01:14:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628817250000|2021-08-13 01:14:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1628817270000|2021-08-13 01:14:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|4
1628817280000|2021-08-13 01:14:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628817290000|2021-08-13 01:14:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628817300000|2021-08-13 01:15:00|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1628817320000|2021-08-13 01:15:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628817330000|2021-08-13 01:15:30|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1628817340000|2021-08-13 01:15:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628817380000|2021-08-13 01:16:20|2999.3|2993.3|2999.5|2993.5|2999.9|2993.9|2998.8|2992.8|6
1628817390000|2021-08-13 01:16:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628817400000|2021-08-13 01:16:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628817410000|2021-08-13 01:16:50|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|7
1628817420000|2021-08-13 01:17:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1628817430000|2021-08-13 01:17:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1628817440000|2021-08-13 01:17:20|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|9
1628817450000|2021-08-13 01:17:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628817460000|2021-08-13 01:17:40|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1628817470000|2021-08-13 01:17:50|2999.5|2993.5|2999|2993|2999.8|2993.8|2999|2993|9
1628817480000|2021-08-13 01:18:00|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|9
1628817490000|2021-08-13 01:18:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1628817510000|2021-08-13 01:18:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628817520000|2021-08-13 01:18:40|3000.6|2994.6|3001.5|2995.5|3001.5|2995.5|3000.6|2994.6|4
1628817530000|2021-08-13 01:18:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1628817550000|2021-08-13 01:19:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1628817570000|2021-08-13 01:19:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628817580000|2021-08-13 01:19:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628817590000|2021-08-13 01:19:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628817610000|2021-08-13 01:20:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628817620000|2021-08-13 01:20:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1628817630000|2021-08-13 01:20:30|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|4
1628817640000|2021-08-13 01:20:40|3003|2997|3004.4|2998.4|3004.4|2998.4|3003|2997|4
1628817650000|2021-08-13 01:20:50|3003.8|2997.8|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|3
1628817660000|2021-08-13 01:21:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1628817740000|2021-08-13 01:22:20|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|5
1628817750000|2021-08-13 01:22:30|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1628817760000|2021-08-13 01:22:40|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|6
1628817780000|2021-08-13 01:23:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1628817980000|2021-08-13 01:26:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628817990000|2021-08-13 01:26:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1628818020000|2021-08-13 01:27:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1628818070000|2021-08-13 01:27:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628818090000|2021-08-13 01:28:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1628818100000|2021-08-13 01:28:20|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1628818140000|2021-08-13 01:29:00|3000.8|2994.8|2998.8|2992.8|3000.8|2994.8|2998.8|2992.8|6
1628818150000|2021-08-13 01:29:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|3
1628818170000|2021-08-13 01:29:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628818200000|2021-08-13 01:30:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628818230000|2021-08-13 01:30:30|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|3
1628818240000|2021-08-13 01:30:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628818250000|2021-08-13 01:30:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628818260000|2021-08-13 01:31:00|2999.8|2993.8|3000.9|2994.9|3001|2995|2999.8|2993.8|11
1628818270000|2021-08-13 01:31:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|8
1628818280000|2021-08-13 01:31:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628818290000|2021-08-13 01:31:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|4
1628818300000|2021-08-13 01:31:40|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1628818310000|2021-08-13 01:31:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628818340000|2021-08-13 01:32:20|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1628818350000|2021-08-13 01:32:30|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1628818370000|2021-08-13 01:32:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1628818380000|2021-08-13 01:33:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1628818390000|2021-08-13 01:33:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1628818400000|2021-08-13 01:33:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628818410000|2021-08-13 01:33:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628818420000|2021-08-13 01:33:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1628818440000|2021-08-13 01:34:00|3000.3|2994.3|2998.9|2992.9|3000.3|2994.3|2998.6|2992.6|7
1628818450000|2021-08-13 01:34:10|2998.6|2992.6|2998.4|2992.4|2998.6|2992.6|2998.4|2992.4|2
1628818460000|2021-08-13 01:34:20|2999|2993|2998.6|2992.6|2999.1|2993.1|2998.6|2992.6|4
1628818470000|2021-08-13 01:34:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|3
1628818480000|2021-08-13 01:34:40|2999.3|2993.3|2998.6|2992.6|2999.3|2993.3|2998.6|2992.6|4
1628818490000|2021-08-13 01:34:50|2997.9|2991.9|2998.6|2992.6|2998.6|2992.6|2997.9|2991.9|4
1628818500000|2021-08-13 01:35:00|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|4
1628818510000|2021-08-13 01:35:10|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|2
1628818540000|2021-08-13 01:35:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1628818550000|2021-08-13 01:35:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1628818560000|2021-08-13 01:36:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1628818570000|2021-08-13 01:36:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628818580000|2021-08-13 01:36:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1628818590000|2021-08-13 01:36:30|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|2
1628818600000|2021-08-13 01:36:40|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|2
1628818620000|2021-08-13 01:37:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628818650000|2021-08-13 01:37:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1628818660000|2021-08-13 01:37:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628818670000|2021-08-13 01:37:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628818690000|2021-08-13 01:38:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1628818700000|2021-08-13 01:38:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628818710000|2021-08-13 01:38:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|2
1628818720000|2021-08-13 01:38:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1628818790000|2021-08-13 01:39:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|5
1628818800000|2021-08-13 01:40:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628818810000|2021-08-13 01:40:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1628818820000|2021-08-13 01:40:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628818830000|2021-08-13 01:40:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628818860000|2021-08-13 01:41:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|4
1628818870000|2021-08-13 01:41:10|3001.6|2995.6|3001.5|2995.5|3001.6|2995.6|3001.3|2995.3|3
1628818910000|2021-08-13 01:41:50|3001.4|2995.4|3001|2995|3001.4|2995.4|3001|2995|2
1628818950000|2021-08-13 01:42:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628818960000|2021-08-13 01:42:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628818970000|2021-08-13 01:42:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628818980000|2021-08-13 01:43:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1628818990000|2021-08-13 01:43:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1628819040000|2021-08-13 01:44:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628819060000|2021-08-13 01:44:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628819100000|2021-08-13 01:45:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1628819110000|2021-08-13 01:45:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1628819120000|2021-08-13 01:45:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628819130000|2021-08-13 01:45:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1628819170000|2021-08-13 01:46:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628819190000|2021-08-13 01:46:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1628819220000|2021-08-13 01:47:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1628819270000|2021-08-13 01:47:50|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1628819300000|2021-08-13 01:48:20|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1628819400000|2021-08-13 01:50:00|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|2
1628819440000|2021-08-13 01:50:40|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|2
1628819500000|2021-08-13 01:51:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1628819550000|2021-08-13 01:52:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1628819780000|2021-08-13 01:56:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1628819810000|2021-08-13 01:56:50|3001|2995|3000.9|2994.9|3001.4|2995.4|3000.9|2994.9|4
1628819820000|2021-08-13 01:57:00|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1628819830000|2021-08-13 01:57:10|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1628819840000|2021-08-13 01:57:20|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1628819850000|2021-08-13 01:57:30|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|5
1628819860000|2021-08-13 01:57:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|5
1628819870000|2021-08-13 01:57:50|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|6
1628819880000|2021-08-13 01:58:00|3000.9|2994.9|3000.6|2994.6|3001.1|2995.1|3000.6|2994.6|11
1628819930000|2021-08-13 01:58:50|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1628819980000|2021-08-13 01:59:40|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1628819990000|2021-08-13 01:59:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1628820000000|2021-08-13 02:00:00|3000.4|2994.4|2998.5|2992.5|3000.9|2994.9|2998.5|2992.5|20
1628820010000|2021-08-13 02:00:10|2998.9|2992.9|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1628820020000|2021-08-13 02:00:20|2999|2993|2998.8|2992.8|2999|2993|2998.6|2992.6|4
1628820030000|2021-08-13 02:00:30|2999|2993|2999|2993|2999.1|2993.1|2998.6|2992.6|9
1628820040000|2021-08-13 02:00:40|2998.8|2992.8|2998.6|2992.6|2999|2993|2998.6|2992.6|9
1628820050000|2021-08-13 02:00:50|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1628820060000|2021-08-13 02:01:00|2998.9|2992.9|2999|2993|2999|2993|2998.8|2992.8|4
1628820070000|2021-08-13 02:01:10|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1628820080000|2021-08-13 02:01:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1628820090000|2021-08-13 02:01:30|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|3
1628820120000|2021-08-13 02:02:00|2999.1|2993.1|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|3
1628820150000|2021-08-13 02:02:30|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|2
1628820170000|2021-08-13 02:02:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1628820180000|2021-08-13 02:03:00|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.3|2993.3|10
1628820190000|2021-08-13 02:03:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628820200000|2021-08-13 02:03:20|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|6
1628820210000|2021-08-13 02:03:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1628820260000|2021-08-13 02:04:20|2999.6|2993.6|3000.6|2994.6|3000.6|2994.6|2999.6|2993.6|2
1628820290000|2021-08-13 02:04:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628820300000|2021-08-13 02:05:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1628820340000|2021-08-13 02:05:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1628820360000|2021-08-13 02:06:00|3001.8|2995.8|3002|2996|3002.5|2996.5|3001.8|2995.8|3
1628820390000|2021-08-13 02:06:30|3002.5|2996.5|3001.4|2995.4|3002.5|2996.5|3001.4|2995.4|2
1628820400000|2021-08-13 02:06:40|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1628820410000|2021-08-13 02:06:50|3001.5|2995.5|3001.8|2995.8|3002.1|2996.1|3001.3|2995.3|9
1628820420000|2021-08-13 02:07:00|3002.1|2996.1|3003.3|2997.3|3003.3|2997.3|3002|2996|6
1628820430000|2021-08-13 02:07:10|3003.8|2997.8|3003.9|2997.9|3004.1|2998.1|3003.5|2997.5|4
1628820440000|2021-08-13 02:07:20|3003.5|2997.5|3004.6|2998.6|3004.6|2998.6|3003.5|2997.5|5
1628820450000|2021-08-13 02:07:30|3005|2999|3005.8|2999.8|3005.8|2999.8|3004.5|2998.5|7
1628820460000|2021-08-13 02:07:40|3005.5|2999.5|3005.5|2999.5|3006|3000|3005.5|2999.5|5
1628820470000|2021-08-13 02:07:50|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1628820480000|2021-08-13 02:08:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1628820490000|2021-08-13 02:08:10|3006|3000|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|6
1628820510000|2021-08-13 02:08:30|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1628820520000|2021-08-13 02:08:40|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|4
1628820530000|2021-08-13 02:08:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1628820540000|2021-08-13 02:09:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1628820560000|2021-08-13 02:09:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628820570000|2021-08-13 02:09:30|3004.3|2998.3|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|3
1628820580000|2021-08-13 02:09:40|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|8
1628820590000|2021-08-13 02:09:50|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1628820620000|2021-08-13 02:10:20|3004.1|2998.1|3004|2998|3004.1|2998.1|3004|2998|2
1628820640000|2021-08-13 02:10:40|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1628820650000|2021-08-13 02:10:50|3004.5|2998.5|3006|3000|3006|3000|3004.5|2998.5|8
1628820660000|2021-08-13 02:11:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1628820690000|2021-08-13 02:11:30|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|2
1628820700000|2021-08-13 02:11:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1628820710000|2021-08-13 02:11:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1628820720000|2021-08-13 02:12:00|3005.6|2999.6|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|3
1628820740000|2021-08-13 02:12:20|3005.4|2999.4|3005.6|2999.6|3005.8|2999.8|3005.4|2999.4|4
1628820750000|2021-08-13 02:12:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1628820760000|2021-08-13 02:12:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1628820780000|2021-08-13 02:13:00|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|11
1628820790000|2021-08-13 02:13:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1628820800000|2021-08-13 02:13:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628820810000|2021-08-13 02:13:30|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|5
1628820830000|2021-08-13 02:13:50|3006.8|3000.8|3006.6|3000.6|3007|3001|3006.6|3000.6|4
1628820850000|2021-08-13 02:14:10|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|4
1628820860000|2021-08-13 02:14:20|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.4|3001.4|2
1628820880000|2021-08-13 02:14:40|3007.1|3001.1|3006.3|3000.3|3007.1|3001.1|3006.3|3000.3|3
1628820890000|2021-08-13 02:14:50|3005.9|2999.9|3005.8|2999.8|3005.9|2999.9|3005.3|2999.3|4
1628820990000|2021-08-13 02:16:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628821240000|2021-08-13 02:20:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628821690000|2021-08-13 02:28:10|3005.5|2999.5|3004.1|2998.1|3005.5|2999.5|3004.1|2998.1|2
1628821740000|2021-08-13 02:29:00|3003.6|2997.6|3003.3|2997.3|3003.6|2997.6|3003.3|2997.3|2
1628821770000|2021-08-13 02:29:30|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|2
1628821800000|2021-08-13 02:30:00|3003.8|2997.8|3006.8|3000.8|3006.9|3000.9|3003.8|2997.8|7
1628821810000|2021-08-13 02:30:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1628821850000|2021-08-13 02:30:50|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1628821870000|2021-08-13 02:31:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628821880000|2021-08-13 02:31:20|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1628821920000|2021-08-13 02:32:00|3007.8|3001.8|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|3
1628821940000|2021-08-13 02:32:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628821950000|2021-08-13 02:32:30|3007.1|3001.1|3007|3001|3007.1|3001.1|3007|3001|2
1628821970000|2021-08-13 02:32:50|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|2
1628821980000|2021-08-13 02:33:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628822030000|2021-08-13 02:33:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1628822050000|2021-08-13 02:34:10|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1628822100000|2021-08-13 02:35:00|3007.4|3001.4|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1628822110000|2021-08-13 02:35:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628822120000|2021-08-13 02:35:20|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|4
1628822130000|2021-08-13 02:35:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1628822210000|2021-08-13 02:36:50|3006.8|3000.8|3007|3001|3007|3001|3006.5|3000.5|4
1628822220000|2021-08-13 02:37:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1628822260000|2021-08-13 02:37:40|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|2
1628822270000|2021-08-13 02:37:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628822300000|2021-08-13 02:38:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006|3000|5
1628822330000|2021-08-13 02:38:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1628822340000|2021-08-13 02:39:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628822370000|2021-08-13 02:39:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628822380000|2021-08-13 02:39:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1628822390000|2021-08-13 02:39:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628822400000|2021-08-13 02:40:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628822420000|2021-08-13 02:40:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628822460000|2021-08-13 02:41:00|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|2
1628822480000|2021-08-13 02:41:20|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1628822490000|2021-08-13 02:41:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628822500000|2021-08-13 02:41:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1628822510000|2021-08-13 02:41:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628822520000|2021-08-13 02:42:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628822530000|2021-08-13 02:42:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628822550000|2021-08-13 02:42:30|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1628822560000|2021-08-13 02:42:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628822580000|2021-08-13 02:43:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1628822590000|2021-08-13 02:43:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1628822610000|2021-08-13 02:43:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1628822620000|2021-08-13 02:43:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628822640000|2021-08-13 02:44:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628822670000|2021-08-13 02:44:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628822680000|2021-08-13 02:44:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628822710000|2021-08-13 02:45:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1628822730000|2021-08-13 02:45:30|3007.9|3001.9|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1628822750000|2021-08-13 02:45:50|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1628822760000|2021-08-13 02:46:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628822780000|2021-08-13 02:46:20|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|4
1628822810000|2021-08-13 02:46:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1628822820000|2021-08-13 02:47:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1628822840000|2021-08-13 02:47:20|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007|3001|5
1628822850000|2021-08-13 02:47:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1628822860000|2021-08-13 02:47:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628822870000|2021-08-13 02:47:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1628822890000|2021-08-13 02:48:10|3008|3002|3008|3002|3008.3|3002.3|3007.8|3001.8|5
1628822900000|2021-08-13 02:48:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1628822910000|2021-08-13 02:48:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|4
1628822930000|2021-08-13 02:48:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1628822960000|2021-08-13 02:49:20|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1628822980000|2021-08-13 02:49:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|5
1628823000000|2021-08-13 02:50:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628823030000|2021-08-13 02:50:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1628823040000|2021-08-13 02:50:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1628823050000|2021-08-13 02:50:50|3009|3003|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|4
1628823080000|2021-08-13 02:51:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1628823090000|2021-08-13 02:51:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1628823100000|2021-08-13 02:51:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1628823110000|2021-08-13 02:51:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1628823130000|2021-08-13 02:52:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628823150000|2021-08-13 02:52:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628823160000|2021-08-13 02:52:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1628823180000|2021-08-13 02:53:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628823190000|2021-08-13 02:53:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628823210000|2021-08-13 02:53:30|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|2
1628823220000|2021-08-13 02:53:40|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.4|3000.4|4
1628823230000|2021-08-13 02:53:50|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|2
1628823250000|2021-08-13 02:54:10|3006.9|3000.9|3006.8|3000.8|3007.1|3001.1|3006.8|3000.8|3
1628823260000|2021-08-13 02:54:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628823280000|2021-08-13 02:54:40|3006.8|3000.8|3006.5|3000.5|3007.1|3001.1|3006.5|3000.5|4
1628823300000|2021-08-13 02:55:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1628823310000|2021-08-13 02:55:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1628823320000|2021-08-13 02:55:20|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|5
1628823340000|2021-08-13 02:55:40|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1628823350000|2021-08-13 02:55:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628823360000|2021-08-13 02:56:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628823400000|2021-08-13 02:56:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1628823430000|2021-08-13 02:57:10|3008.4|3002.4|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|3
1628823450000|2021-08-13 02:57:30|3008|3002|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|7
1628823460000|2021-08-13 02:57:40|3008.4|3002.4|3008|3002|3008.4|3002.4|3008|3002|2
1628823480000|2021-08-13 02:58:00|3007.9|3001.9|3007.5|3001.5|3007.9|3001.9|3007.3|3001.3|3
1628823490000|2021-08-13 02:58:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|2
1628823510000|2021-08-13 02:58:30|3007.5|3001.5|3007|3001|3007.5|3001.5|3006.8|3000.8|5
1628823520000|2021-08-13 02:58:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628823540000|2021-08-13 02:59:00|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|3
1628823550000|2021-08-13 02:59:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1628823560000|2021-08-13 02:59:20|3006.9|3000.9|3006.4|3000.4|3006.9|3000.9|3006.3|3000.3|6
1628823570000|2021-08-13 02:59:30|3006.9|3000.9|3005.5|2999.5|3006.9|3000.9|3005.5|2999.5|9
1628823580000|2021-08-13 02:59:40|3006.1|3000.1|3006|3000|3006.4|3000.4|3006|3000|3
1628823590000|2021-08-13 02:59:50|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.8|2999.8|3
1628823610000|2021-08-13 03:00:10|3006.1|3000.1|3006.8|3000.8|3006.8|3000.8|3006|3000|6
1628823620000|2021-08-13 03:00:20|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|3
1628823630000|2021-08-13 03:00:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1628823640000|2021-08-13 03:00:40|3005.8|2999.8|3004.9|2998.9|3005.8|2999.8|3004.9|2998.9|2
1628823660000|2021-08-13 03:01:00|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1628823670000|2021-08-13 03:01:10|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1628823680000|2021-08-13 03:01:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1628823700000|2021-08-13 03:01:40|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1628823710000|2021-08-13 03:01:50|3005.4|2999.4|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|2
1628823720000|2021-08-13 03:02:00|3005.8|2999.8|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|2
1628823740000|2021-08-13 03:02:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628823790000|2021-08-13 03:03:10|3005.9|2999.9|3006.8|3000.8|3006.8|3000.8|3005.9|2999.9|3
1628823810000|2021-08-13 03:03:30|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|2
1628823860000|2021-08-13 03:04:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628823870000|2021-08-13 03:04:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1628823910000|2021-08-13 03:05:10|3006|3000|3005|2999|3006|3000|3004.9|2998.9|5
1628823920000|2021-08-13 03:05:20|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1628823930000|2021-08-13 03:05:30|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1628823960000|2021-08-13 03:06:00|3005.6|2999.6|3005.8|2999.8|3005.8|2999.8|3005.6|2999.6|2
1628823970000|2021-08-13 03:06:10|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1628823980000|2021-08-13 03:06:20|3004.6|2998.6|3004.3|2998.3|3004.6|2998.6|3004.1|2998.1|3
1628824000000|2021-08-13 03:06:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1628824010000|2021-08-13 03:06:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1628824020000|2021-08-13 03:07:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1628824030000|2021-08-13 03:07:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1628824040000|2021-08-13 03:07:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1628824050000|2021-08-13 03:07:30|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1628824160000|2021-08-13 03:09:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628824170000|2021-08-13 03:09:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628824180000|2021-08-13 03:09:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1628824220000|2021-08-13 03:10:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628824280000|2021-08-13 03:11:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628824300000|2021-08-13 03:11:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|5
1628824310000|2021-08-13 03:11:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1628824330000|2021-08-13 03:12:10|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1628824340000|2021-08-13 03:12:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628824350000|2021-08-13 03:12:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628824380000|2021-08-13 03:13:00|3004.4|2998.4|3004|2998|3004.4|2998.4|3003.8|2997.8|6
1628824390000|2021-08-13 03:13:10|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1628824430000|2021-08-13 03:13:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628824440000|2021-08-13 03:14:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628824500000|2021-08-13 03:15:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628824510000|2021-08-13 03:15:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1628824530000|2021-08-13 03:15:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628824600000|2021-08-13 03:16:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1628824660000|2021-08-13 03:17:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1628824720000|2021-08-13 03:18:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628824730000|2021-08-13 03:18:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1628824750000|2021-08-13 03:19:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1628824790000|2021-08-13 03:19:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1628824800000|2021-08-13 03:20:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1628824810000|2021-08-13 03:20:10|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1628824820000|2021-08-13 03:20:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1628824830000|2021-08-13 03:20:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1628824840000|2021-08-13 03:20:40|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1628824880000|2021-08-13 03:21:20|3004.4|2998.4|3004|2998|3004.4|2998.4|3004|2998|2
1628824900000|2021-08-13 03:21:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628824910000|2021-08-13 03:21:50|3003.6|2997.6|3002.5|2996.5|3003.6|2997.6|3002.5|2996.5|5
1628824920000|2021-08-13 03:22:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628824930000|2021-08-13 03:22:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1628824960000|2021-08-13 03:22:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628824970000|2021-08-13 03:22:50|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1628824980000|2021-08-13 03:23:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1628824990000|2021-08-13 03:23:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628825010000|2021-08-13 03:23:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1628825040000|2021-08-13 03:24:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1628825050000|2021-08-13 03:24:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1628825060000|2021-08-13 03:24:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628825090000|2021-08-13 03:24:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628825100000|2021-08-13 03:25:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628825110000|2021-08-13 03:25:10|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|4
1628825170000|2021-08-13 03:26:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1628825240000|2021-08-13 03:27:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628825290000|2021-08-13 03:28:10|3003.5|2997.5|3003.1|2997.1|3003.5|2997.5|3003.1|2997.1|3
1628825320000|2021-08-13 03:28:40|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|2
1628825370000|2021-08-13 03:29:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628825380000|2021-08-13 03:29:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1628825390000|2021-08-13 03:29:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628825400000|2021-08-13 03:30:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628825420000|2021-08-13 03:30:20|3003.6|2997.6|3002.9|2996.9|3003.6|2997.6|3002.9|2996.9|2
1628825470000|2021-08-13 03:31:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1628825530000|2021-08-13 03:32:10|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|2
1628825670000|2021-08-13 03:34:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628825690000|2021-08-13 03:34:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1628826390000|2021-08-13 03:46:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628826500000|2021-08-13 03:48:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628826900000|2021-08-13 03:55:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1628826940000|2021-08-13 03:55:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628827310000|2021-08-13 04:01:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1628827390000|2021-08-13 04:03:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1628827430000|2021-08-13 04:03:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1628827490000|2021-08-13 04:04:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628827640000|2021-08-13 04:07:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628827760000|2021-08-13 04:09:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1628828460000|2021-08-13 04:21:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628828920000|2021-08-13 04:28:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628829000000|2021-08-13 04:30:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628829850000|2021-08-13 04:44:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628831190000|2021-08-13 05:06:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628831340000|2021-08-13 05:09:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1628831700000|2021-08-13 05:15:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628832060000|2021-08-13 05:21:00|3001|2995|3000|2994|3001|2995|3000|2994|2
1628832080000|2021-08-13 05:21:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628832300000|2021-08-13 05:25:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628832560000|2021-08-13 05:29:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1628832580000|2021-08-13 05:29:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1628832590000|2021-08-13 05:29:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1628832600000|2021-08-13 05:30:00|3000.3|2994.3|3001|2995|3001.3|2995.3|3000.3|2994.3|4
1628832610000|2021-08-13 05:30:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628832620000|2021-08-13 05:30:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1628832630000|2021-08-13 05:30:30|3000.8|2994.8|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|4
1628832660000|2021-08-13 05:31:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1628832700000|2021-08-13 05:31:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1628832720000|2021-08-13 05:32:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628832740000|2021-08-13 05:32:20|3001|2995|3000.6|2994.6|3001|2995|3000.6|2994.6|2
1628832750000|2021-08-13 05:32:30|3000.5|2994.5|3000.1|2994.1|3000.5|2994.5|3000.1|2994.1|2
1628832760000|2021-08-13 05:32:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1628832770000|2021-08-13 05:32:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1628832780000|2021-08-13 05:33:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1628832810000|2021-08-13 05:33:30|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.4|2992.4|3
1628832830000|2021-08-13 05:33:50|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1628832860000|2021-08-13 05:34:20|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1628832890000|2021-08-13 05:34:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1628832900000|2021-08-13 05:35:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1628832910000|2021-08-13 05:35:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997|2991|5
1628832930000|2021-08-13 05:35:30|2997|2991|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1628832950000|2021-08-13 05:35:50|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1628832960000|2021-08-13 05:36:00|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|2
1628832980000|2021-08-13 05:36:20|2997.8|2991.8|2998|2992|2998.8|2992.8|2997.8|2991.8|5
1628833010000|2021-08-13 05:36:50|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1628833020000|2021-08-13 05:37:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1628833030000|2021-08-13 05:37:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1628833040000|2021-08-13 05:37:20|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|3
1628833050000|2021-08-13 05:37:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628833060000|2021-08-13 05:37:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1628833100000|2021-08-13 05:38:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628833110000|2021-08-13 05:38:30|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|3
1628833140000|2021-08-13 05:39:00|2998.6|2992.6|2997.3|2991.3|2998.6|2992.6|2997|2991|5
1628833160000|2021-08-13 05:39:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628833190000|2021-08-13 05:39:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628833200000|2021-08-13 05:40:00|2997|2991|2996.5|2990.5|2997|2991|2996.3|2990.3|5
1628833210000|2021-08-13 05:40:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628833220000|2021-08-13 05:40:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1628833240000|2021-08-13 05:40:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1628833270000|2021-08-13 05:41:10|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|4
1628833280000|2021-08-13 05:41:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628833300000|2021-08-13 05:41:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1628833310000|2021-08-13 05:41:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1628833320000|2021-08-13 05:42:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1628833330000|2021-08-13 05:42:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1628833340000|2021-08-13 05:42:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1628833350000|2021-08-13 05:42:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628833420000|2021-08-13 05:43:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628833490000|2021-08-13 05:44:50|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|2
1628833530000|2021-08-13 05:45:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628833590000|2021-08-13 05:46:30|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|3
1628833600000|2021-08-13 05:46:40|2994.8|2988.8|2994.9|2988.9|2994.9|2988.9|2994.8|2988.8|2
1628833620000|2021-08-13 05:47:00|2994.6|2988.6|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1628833710000|2021-08-13 05:48:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628833730000|2021-08-13 05:48:50|2995.3|2989.3|2995.9|2989.9|2995.9|2989.9|2995.3|2989.3|3
1628833740000|2021-08-13 05:49:00|2996.5|2990.5|2995.9|2989.9|2996.5|2990.5|2995.9|2989.9|2
1628833750000|2021-08-13 05:49:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1628833760000|2021-08-13 05:49:20|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|3
1628833800000|2021-08-13 05:50:00|2996.1|2990.1|2995.1|2989.1|2996.1|2990.1|2995.1|2989.1|5
1628833820000|2021-08-13 05:50:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628833830000|2021-08-13 05:50:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628833860000|2021-08-13 05:51:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628833880000|2021-08-13 05:51:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1628833980000|2021-08-13 05:53:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628834000000|2021-08-13 05:53:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628834020000|2021-08-13 05:53:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1628834050000|2021-08-13 05:54:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|4
1628834060000|2021-08-13 05:54:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628834260000|2021-08-13 05:57:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1628834300000|2021-08-13 05:58:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628834320000|2021-08-13 05:58:40|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|5
1628834370000|2021-08-13 05:59:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628834380000|2021-08-13 05:59:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628834400000|2021-08-13 06:00:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1628834410000|2021-08-13 06:00:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1628834420000|2021-08-13 06:00:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628834540000|2021-08-13 06:02:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1628834550000|2021-08-13 06:02:30|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628834580000|2021-08-13 06:03:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628834590000|2021-08-13 06:03:10|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|3
1628834600000|2021-08-13 06:03:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628834630000|2021-08-13 06:03:50|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1628834700000|2021-08-13 06:05:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628834710000|2021-08-13 06:05:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1628834720000|2021-08-13 06:05:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628834730000|2021-08-13 06:05:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628834740000|2021-08-13 06:05:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1628834750000|2021-08-13 06:05:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628834770000|2021-08-13 06:06:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628834790000|2021-08-13 06:06:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1628834820000|2021-08-13 06:07:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1628834830000|2021-08-13 06:07:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628834880000|2021-08-13 06:08:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1628834890000|2021-08-13 06:08:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628834910000|2021-08-13 06:08:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628834960000|2021-08-13 06:09:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1628834970000|2021-08-13 06:09:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628834980000|2021-08-13 06:09:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628835020000|2021-08-13 06:10:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628835040000|2021-08-13 06:10:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1628835060000|2021-08-13 06:11:00|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1628835070000|2021-08-13 06:11:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628835120000|2021-08-13 06:12:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1628835130000|2021-08-13 06:12:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1628835140000|2021-08-13 06:12:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628835150000|2021-08-13 06:12:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628835180000|2021-08-13 06:13:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1628835240000|2021-08-13 06:14:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1628835300000|2021-08-13 06:15:00|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1628835350000|2021-08-13 06:15:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1628835460000|2021-08-13 06:17:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628835480000|2021-08-13 06:18:00|2997.9|2991.9|2998.8|2992.8|2998.8|2992.8|2997.9|2991.9|3
1628835500000|2021-08-13 06:18:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1628835520000|2021-08-13 06:18:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628835530000|2021-08-13 06:18:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628835610000|2021-08-13 06:20:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628835680000|2021-08-13 06:21:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1628835690000|2021-08-13 06:21:30|2999.1|2993.1|2999.8|2993.8|2999.8|2993.8|2999.1|2993.1|2
1628835730000|2021-08-13 06:22:10|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|3
1628835760000|2021-08-13 06:22:40|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1628835770000|2021-08-13 06:22:50|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|4
1628835800000|2021-08-13 06:23:20|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1628835810000|2021-08-13 06:23:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1628835830000|2021-08-13 06:23:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1628835850000|2021-08-13 06:24:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1628835860000|2021-08-13 06:24:20|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1628835870000|2021-08-13 06:24:30|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1628835890000|2021-08-13 06:24:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1628835960000|2021-08-13 06:26:00|2999.6|2993.6|2998.5|2992.5|2999.6|2993.6|2998.5|2992.5|2
1628836170000|2021-08-13 06:29:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628836180000|2021-08-13 06:29:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1628836190000|2021-08-13 06:29:50|3000.3|2994.3|3000.4|2994.4|3000.6|2994.6|3000.3|2994.3|3
1628836210000|2021-08-13 06:30:10|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.3|2993.3|4
1628836220000|2021-08-13 06:30:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628836230000|2021-08-13 06:30:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628836240000|2021-08-13 06:30:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1628836290000|2021-08-13 06:31:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628836330000|2021-08-13 06:32:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628836340000|2021-08-13 06:32:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628836350000|2021-08-13 06:32:30|2997.9|2991.9|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|3
1628836370000|2021-08-13 06:32:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628836380000|2021-08-13 06:33:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|4
1628836390000|2021-08-13 06:33:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1628836410000|2021-08-13 06:33:30|2998|2992|2996.9|2990.9|2998|2992|2996.9|2990.9|6
1628836420000|2021-08-13 06:33:40|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|2
1628836440000|2021-08-13 06:34:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628836450000|2021-08-13 06:34:10|2997|2991|2997|2991|2997.3|2991.3|2997|2991|5
1628836460000|2021-08-13 06:34:20|2997.3|2991.3|2997.9|2991.9|2997.9|2991.9|2997|2991|5
1628836470000|2021-08-13 06:34:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628836480000|2021-08-13 06:34:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628836500000|2021-08-13 06:35:00|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|5
1628836510000|2021-08-13 06:35:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628836520000|2021-08-13 06:35:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628836530000|2021-08-13 06:35:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1628836550000|2021-08-13 06:35:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628836560000|2021-08-13 06:36:00|2997.5|2991.5|2996.9|2990.9|2997.5|2991.5|2996.9|2990.9|4
1628836570000|2021-08-13 06:36:10|2996.6|2990.6|2996.6|2990.6|2997.1|2991.1|2996.6|2990.6|4
1628836580000|2021-08-13 06:36:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1628836590000|2021-08-13 06:36:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.1|2990.1|4
1628836630000|2021-08-13 06:37:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1628836640000|2021-08-13 06:37:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628836700000|2021-08-13 06:38:20|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1628836710000|2021-08-13 06:38:30|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1628836730000|2021-08-13 06:38:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1628836830000|2021-08-13 06:40:30|2996.8|2990.8|2995|2989|2996.8|2990.8|2995|2989|4
1628836840000|2021-08-13 06:40:40|2994.8|2988.8|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|3
1628836860000|2021-08-13 06:41:00|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1628836870000|2021-08-13 06:41:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1628836900000|2021-08-13 06:41:40|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|2
1628836910000|2021-08-13 06:41:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1628836940000|2021-08-13 06:42:20|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1628836950000|2021-08-13 06:42:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1628836990000|2021-08-13 06:43:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628837020000|2021-08-13 06:43:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1628837100000|2021-08-13 06:45:00|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1628837110000|2021-08-13 06:45:10|2995.8|2989.8|2996.6|2990.6|2996.6|2990.6|2995.8|2989.8|3
1628837130000|2021-08-13 06:45:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1628837140000|2021-08-13 06:45:40|2996.8|2990.8|2997.4|2991.4|2997.4|2991.4|2996.8|2990.8|3
1628837150000|2021-08-13 06:45:50|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|2
1628837180000|2021-08-13 06:46:20|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1628837190000|2021-08-13 06:46:30|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1628837200000|2021-08-13 06:46:40|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997.5|2991.5|2
1628837220000|2021-08-13 06:47:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628837280000|2021-08-13 06:48:00|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.4|2991.4|2
1628837290000|2021-08-13 06:48:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628837300000|2021-08-13 06:48:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1628837310000|2021-08-13 06:48:30|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|2
1628837330000|2021-08-13 06:48:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628837340000|2021-08-13 06:49:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1628837350000|2021-08-13 06:49:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628837360000|2021-08-13 06:49:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628837400000|2021-08-13 06:50:00|2998|2992|2999|2993|2999|2993|2998|2992|2
1628837520000|2021-08-13 06:52:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1628837590000|2021-08-13 06:53:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628837610000|2021-08-13 06:53:30|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|5
1628837620000|2021-08-13 06:53:40|3000.8|2994.8|3001.6|2995.6|3002|2996|3000.6|2994.6|8
1628837630000|2021-08-13 06:53:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628837640000|2021-08-13 06:54:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|8
1628837650000|2021-08-13 06:54:10|3003.5|2997.5|3003|2997|3003.8|2997.8|3003|2997|6
1628837660000|2021-08-13 06:54:20|3002.9|2996.9|3001.5|2995.5|3002.9|2996.9|3001.3|2995.3|4
1628837670000|2021-08-13 06:54:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1628837680000|2021-08-13 06:54:40|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1628837700000|2021-08-13 06:55:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|4
1628837710000|2021-08-13 06:55:10|3001.6|2995.6|3001.9|2995.9|3002.1|2996.1|3001.6|2995.6|4
1628837730000|2021-08-13 06:55:30|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|3
1628837740000|2021-08-13 06:55:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1628837770000|2021-08-13 06:56:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628837800000|2021-08-13 06:56:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628837820000|2021-08-13 06:57:00|3000|2994|2998.4|2992.4|3000|2994|2998.4|2992.4|5
1628837860000|2021-08-13 06:57:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628837920000|2021-08-13 06:58:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1628837950000|2021-08-13 06:59:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628838000000|2021-08-13 07:00:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1628838040000|2021-08-13 07:00:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628838060000|2021-08-13 07:01:00|2998.3|2992.3|2995.5|2989.5|2998.3|2992.3|2995.3|2989.3|5
1628838070000|2021-08-13 07:01:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1628838080000|2021-08-13 07:01:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1628838090000|2021-08-13 07:01:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1628838150000|2021-08-13 07:02:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628838160000|2021-08-13 07:02:40|2996.5|2990.5|2998.5|2992.5|2998.5|2992.5|2996.5|2990.5|4
1628838180000|2021-08-13 07:03:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628838210000|2021-08-13 07:03:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628838220000|2021-08-13 07:03:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1628838240000|2021-08-13 07:04:00|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|2
1628838280000|2021-08-13 07:04:40|2997|2991|2998.9|2992.9|2998.9|2992.9|2997|2991|5
1628838290000|2021-08-13 07:04:50|3000.1|2994.1|2999.3|2993.3|3000.1|2994.1|2999.3|2993.3|2
1628838320000|2021-08-13 07:05:20|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|2
1628838330000|2021-08-13 07:05:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1628838380000|2021-08-13 07:06:20|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|2
1628838390000|2021-08-13 07:06:30|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|4
1628838400000|2021-08-13 07:06:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628838480000|2021-08-13 07:08:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628838580000|2021-08-13 07:09:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628838600000|2021-08-13 07:10:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1628838710000|2021-08-13 07:11:50|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|2
1628838730000|2021-08-13 07:12:10|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1628838790000|2021-08-13 07:13:10|3001.1|2995.1|3001|2995|3001.1|2995.1|3001|2995|2
1628838830000|2021-08-13 07:13:50|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000|2994|4
1628838870000|2021-08-13 07:14:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1628838880000|2021-08-13 07:14:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1628838900000|2021-08-13 07:15:00|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1628838960000|2021-08-13 07:16:00|3001.9|2995.9|3003|2997|3003|2997|3001.9|2995.9|2
1628839000000|2021-08-13 07:16:40|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|2
1628839060000|2021-08-13 07:17:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1628839140000|2021-08-13 07:19:00|3005.3|2999.3|3005.4|2999.4|3005.4|2999.4|3005.3|2999.3|2
1628839150000|2021-08-13 07:19:10|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1628839210000|2021-08-13 07:20:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628839290000|2021-08-13 07:21:30|3005.8|2999.8|3007.9|3001.9|3007.9|3001.9|3005.8|2999.8|2
1628839300000|2021-08-13 07:21:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1628839320000|2021-08-13 07:22:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1628839360000|2021-08-13 07:22:40|3009|3003|3008|3002|3009|3003|3008|3002|2
1628839370000|2021-08-13 07:22:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1628839380000|2021-08-13 07:23:00|3005.3|2999.3|3005.1|2999.1|3005.3|2999.3|3005.1|2999.1|2
1628839390000|2021-08-13 07:23:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1628839420000|2021-08-13 07:23:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1628839440000|2021-08-13 07:24:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628839490000|2021-08-13 07:24:50|3004.5|2998.5|3002.8|2996.8|3004.5|2998.5|3002.8|2996.8|3
1628839500000|2021-08-13 07:25:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628839520000|2021-08-13 07:25:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1628839550000|2021-08-13 07:25:50|3003.3|2997.3|3001.5|2995.5|3003.3|2997.3|3001.3|2995.3|4
1628839580000|2021-08-13 07:26:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628839590000|2021-08-13 07:26:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628839610000|2021-08-13 07:26:50|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1628839620000|2021-08-13 07:27:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1628839640000|2021-08-13 07:27:20|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1628839650000|2021-08-13 07:27:30|3000|2994|3001.5|2995.5|3001.5|2995.5|3000|2994|4
1628839670000|2021-08-13 07:27:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628839680000|2021-08-13 07:28:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628839700000|2021-08-13 07:28:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628839730000|2021-08-13 07:28:50|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1628839740000|2021-08-13 07:29:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1628839750000|2021-08-13 07:29:10|3000.4|2994.4|3001.4|2995.4|3001.4|2995.4|3000.4|2994.4|3
1628839760000|2021-08-13 07:29:20|3001.6|2995.6|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|2
1628839770000|2021-08-13 07:29:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1628839780000|2021-08-13 07:29:40|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628839790000|2021-08-13 07:29:50|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1628839800000|2021-08-13 07:30:00|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|3
1628839810000|2021-08-13 07:30:10|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|4
1628839840000|2021-08-13 07:30:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628839850000|2021-08-13 07:30:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|4
1628839860000|2021-08-13 07:31:00|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.9|2992.9|3
1628839870000|2021-08-13 07:31:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628839880000|2021-08-13 07:31:20|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1628839890000|2021-08-13 07:31:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1628839910000|2021-08-13 07:31:50|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1628839930000|2021-08-13 07:32:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628839990000|2021-08-13 07:33:10|2997.1|2991.1|2997.1|2991.1|2997.3|2991.3|2997.1|2991.1|3
1628840030000|2021-08-13 07:33:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628840050000|2021-08-13 07:34:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628840090000|2021-08-13 07:34:50|2997.8|2991.8|2998.6|2992.6|2998.8|2992.8|2997.8|2991.8|3
1628840110000|2021-08-13 07:35:10|2998.4|2992.4|2998|2992|2998.4|2992.4|2998|2992|2
1628840120000|2021-08-13 07:35:20|2998.1|2992.1|2999|2993|2999|2993|2998.1|2992.1|5
1628840130000|2021-08-13 07:35:30|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|3
1628840170000|2021-08-13 07:36:10|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.5|2992.5|5
1628840190000|2021-08-13 07:36:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628840200000|2021-08-13 07:36:40|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1628840210000|2021-08-13 07:36:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628840220000|2021-08-13 07:37:00|2998.5|2992.5|2998.4|2992.4|2998.5|2992.5|2998.3|2992.3|3
1628840230000|2021-08-13 07:37:10|2998|2992|2998.4|2992.4|2998.4|2992.4|2998|2992|2
1628840250000|2021-08-13 07:37:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628840260000|2021-08-13 07:37:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997|2991|5
1628840270000|2021-08-13 07:37:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1628840290000|2021-08-13 07:38:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1628840310000|2021-08-13 07:38:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628840320000|2021-08-13 07:38:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1628840330000|2021-08-13 07:38:50|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|2
1628840350000|2021-08-13 07:39:10|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.5|2989.5|2
1628840360000|2021-08-13 07:39:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628840370000|2021-08-13 07:39:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1628840380000|2021-08-13 07:39:40|2994.5|2988.5|2995|2989|2995.6|2989.6|2994.5|2988.5|6
1628840400000|2021-08-13 07:40:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1628840430000|2021-08-13 07:40:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1628840450000|2021-08-13 07:40:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1628840470000|2021-08-13 07:41:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1628840490000|2021-08-13 07:41:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1628840500000|2021-08-13 07:41:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1628840510000|2021-08-13 07:41:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1628840550000|2021-08-13 07:42:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628840580000|2021-08-13 07:43:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628840590000|2021-08-13 07:43:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1628840630000|2021-08-13 07:43:50|2996.1|2990.1|2996.8|2990.8|2996.8|2990.8|2996.1|2990.1|2
1628840700000|2021-08-13 07:45:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1628840730000|2021-08-13 07:45:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628840760000|2021-08-13 07:46:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628840810000|2021-08-13 07:46:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1628840840000|2021-08-13 07:47:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1628840870000|2021-08-13 07:47:50|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|2
1628840880000|2021-08-13 07:48:00|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|2
1628840930000|2021-08-13 07:48:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628840960000|2021-08-13 07:49:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1628840970000|2021-08-13 07:49:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628840990000|2021-08-13 07:49:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628841020000|2021-08-13 07:50:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628841050000|2021-08-13 07:50:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1628841170000|2021-08-13 07:52:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628841180000|2021-08-13 07:53:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1628841190000|2021-08-13 07:53:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628841200000|2021-08-13 07:53:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1628841210000|2021-08-13 07:53:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1628841230000|2021-08-13 07:53:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628841250000|2021-08-13 07:54:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1628841280000|2021-08-13 07:54:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1628841310000|2021-08-13 07:55:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1628841340000|2021-08-13 07:55:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1628841400000|2021-08-13 07:56:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628841430000|2021-08-13 07:57:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1628841440000|2021-08-13 07:57:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1628841470000|2021-08-13 07:57:50|2993.9|2987.9|2995.3|2989.3|2995.3|2989.3|2993.9|2987.9|2
1628841520000|2021-08-13 07:58:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628841550000|2021-08-13 07:59:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1628841640000|2021-08-13 08:00:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1628841660000|2021-08-13 08:01:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|7
1628841670000|2021-08-13 08:01:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1628841720000|2021-08-13 08:02:00|2994.4|2988.4|2995.5|2989.5|2995.5|2989.5|2994.4|2988.4|3
1628841750000|2021-08-13 08:02:30|2996.1|2990.1|2995.3|2989.3|2996.1|2990.1|2995.3|2989.3|3
1628841760000|2021-08-13 08:02:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1628841770000|2021-08-13 08:02:50|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1628841780000|2021-08-13 08:03:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1628841790000|2021-08-13 08:03:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628841800000|2021-08-13 08:03:20|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|2
1628841810000|2021-08-13 08:03:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1628841830000|2021-08-13 08:03:50|2997.9|2991.9|2996.5|2990.5|2997.9|2991.9|2996.5|2990.5|2
1628841840000|2021-08-13 08:04:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1628841870000|2021-08-13 08:04:30|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|2
1628841900000|2021-08-13 08:05:00|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1628841910000|2021-08-13 08:05:10|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1628841930000|2021-08-13 08:05:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1628841960000|2021-08-13 08:06:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1628841970000|2021-08-13 08:06:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1628841990000|2021-08-13 08:06:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1628842000000|2021-08-13 08:06:40|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2997.5|2991.5|4
1628842010000|2021-08-13 08:06:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1628842030000|2021-08-13 08:07:10|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|2
1628842040000|2021-08-13 08:07:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628842050000|2021-08-13 08:07:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1628842060000|2021-08-13 08:07:40|2999.6|2993.6|3000.5|2994.5|3000.5|2994.5|2999.6|2993.6|4
1628842070000|2021-08-13 08:07:50|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|2
1628842080000|2021-08-13 08:08:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628842100000|2021-08-13 08:08:20|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1628842200000|2021-08-13 08:10:00|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|2
1628842250000|2021-08-13 08:10:50|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|2
1628842340000|2021-08-13 08:12:20|2999.6|2993.6|3001.5|2995.5|3001.5|2995.5|2999.6|2993.6|5
1628842350000|2021-08-13 08:12:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1628842390000|2021-08-13 08:13:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1628842400000|2021-08-13 08:13:20|3002.4|2996.4|3003.1|2997.1|3003.1|2997.1|3002.4|2996.4|2
1628842440000|2021-08-13 08:14:00|3003.9|2997.9|3003.8|2997.8|3003.9|2997.9|3003.8|2997.8|2
1628842500000|2021-08-13 08:15:00|3003.6|2997.6|3003.1|2997.1|3003.6|2997.6|3003.1|2997.1|2
1628842510000|2021-08-13 08:15:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1628842520000|2021-08-13 08:15:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1628842560000|2021-08-13 08:16:00|3003|2997|3002|2996|3003|2997|3002|2996|2
1628842610000|2021-08-13 08:16:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1628842650000|2021-08-13 08:17:30|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|2
1628842690000|2021-08-13 08:18:10|2999.8|2993.8|3000.6|2994.6|3000.6|2994.6|2999.8|2993.8|2
1628842720000|2021-08-13 08:18:40|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|2
1628842760000|2021-08-13 08:19:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1628842770000|2021-08-13 08:19:30|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1628842780000|2021-08-13 08:19:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1628842790000|2021-08-13 08:19:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628842800000|2021-08-13 08:20:00|2998.9|2992.9|2999.6|2993.6|2999.6|2993.6|2998.9|2992.9|2
1628842810000|2021-08-13 08:20:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1628842850000|2021-08-13 08:20:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628842890000|2021-08-13 08:21:30|2999.5|2993.5|2999.5|2993.5|3001.3|2995.3|2999.5|2993.5|3
1628842900000|2021-08-13 08:21:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628842910000|2021-08-13 08:21:50|2999.1|2993.1|2999|2993|2999.1|2993.1|2998|2992|4
1628842930000|2021-08-13 08:22:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628842940000|2021-08-13 08:22:20|2999.4|2993.4|2999|2993|2999.4|2993.4|2999|2993|2
1628843050000|2021-08-13 08:24:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628843090000|2021-08-13 08:24:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1628843100000|2021-08-13 08:25:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628843270000|2021-08-13 08:27:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628843300000|2021-08-13 08:28:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1628843340000|2021-08-13 08:29:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628843350000|2021-08-13 08:29:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1628843390000|2021-08-13 08:29:50|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1628843430000|2021-08-13 08:30:30|2998.5|2992.5|2998.6|2992.6|2999.3|2993.3|2998.5|2992.5|5
1628843440000|2021-08-13 08:30:40|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1628843550000|2021-08-13 08:32:30|2998.6|2992.6|2997.5|2991.5|2998.6|2992.6|2997.5|2991.5|3
1628843580000|2021-08-13 08:33:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1628843600000|2021-08-13 08:33:20|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|2
1628843620000|2021-08-13 08:33:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1628843800000|2021-08-13 08:36:40|2998.4|2992.4|2998.4|2992.4|2998.6|2992.6|2998.4|2992.4|3
1628843860000|2021-08-13 08:37:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628844020000|2021-08-13 08:40:20|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1628844030000|2021-08-13 08:40:30|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997|2991|3
1628844090000|2021-08-13 08:41:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1628844110000|2021-08-13 08:41:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1628844160000|2021-08-13 08:42:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1628844310000|2021-08-13 08:45:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1628844350000|2021-08-13 08:45:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1628844360000|2021-08-13 08:46:00|2998.1|2992.1|2998.3|2992.3|2998.3|2992.3|2998.1|2992.1|2
1628844390000|2021-08-13 08:46:30|2998.8|2992.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|5
1628844490000|2021-08-13 08:48:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1628844560000|2021-08-13 08:49:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1628844620000|2021-08-13 08:50:20|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|2
1628844650000|2021-08-13 08:50:50|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1628844700000|2021-08-13 08:51:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1628844720000|2021-08-13 08:52:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628844750000|2021-08-13 08:52:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1628844870000|2021-08-13 08:54:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1628844900000|2021-08-13 08:55:00|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|3
1628844940000|2021-08-13 08:55:40|3000.3|2994.3|3000|2994|3001|2995|2999.6|2993.6|7
1628845050000|2021-08-13 08:57:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1628845060000|2021-08-13 08:57:40|3000.9|2994.9|3001.5|2995.5|3001.5|2995.5|3000.9|2994.9|3
1628845080000|2021-08-13 08:58:00|3002|2996|3002.1|2996.1|3002.1|2996.1|3002|2996|2
1628845090000|2021-08-13 08:58:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1628845110000|2021-08-13 08:58:30|3002.4|2996.4|3002.5|2996.5|3002.5|2996.5|3002.4|2996.4|2
1628845140000|2021-08-13 08:59:00|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|2
1628845190000|2021-08-13 08:59:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1628845250000|2021-08-13 09:00:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628845280000|2021-08-13 09:01:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1628845290000|2021-08-13 09:01:30|3004.4|2998.4|3004.8|2998.8|3004.8|2998.8|3004.4|2998.4|2
1628845330000|2021-08-13 09:02:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1628845340000|2021-08-13 09:02:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1628845500000|2021-08-13 09:05:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1628845510000|2021-08-13 09:05:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1628845520000|2021-08-13 09:05:20|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|3
1628845530000|2021-08-13 09:05:30|3006.1|3000.1|3006.3|3000.3|3006.5|3000.5|3006|3000|5
1628845540000|2021-08-13 09:05:40|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1628845560000|2021-08-13 09:06:00|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1628845570000|2021-08-13 09:06:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1628845580000|2021-08-13 09:06:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1628845630000|2021-08-13 09:07:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1628845760000|2021-08-13 09:09:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628845770000|2021-08-13 09:09:30|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|2
1628845810000|2021-08-13 09:10:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628845830000|2021-08-13 09:10:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1628845840000|2021-08-13 09:10:40|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1628845890000|2021-08-13 09:11:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1628845920000|2021-08-13 09:12:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1628845930000|2021-08-13 09:12:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1628845980000|2021-08-13 09:13:00|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1628846000000|2021-08-13 09:13:20|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1628846010000|2021-08-13 09:13:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1628846020000|2021-08-13 09:13:40|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|2
1628846050000|2021-08-13 09:14:10|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|2
1628846060000|2021-08-13 09:14:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1628846080000|2021-08-13 09:14:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1628846110000|2021-08-13 09:15:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1628846120000|2021-08-13 09:15:20|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1628846300000|2021-08-13 09:18:20|3005|2999|3003.5|2997.5|3005|2999|3003.3|2997.3|3
1628846320000|2021-08-13 09:18:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628846340000|2021-08-13 09:19:00|3004.1|2998.1|3004.3|2998.3|3004.3|2998.3|3004.1|2998.1|2
1628846370000|2021-08-13 09:19:30|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|2
1628846420000|2021-08-13 09:20:20|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1628846430000|2021-08-13 09:20:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628846470000|2021-08-13 09:21:10|3003.5|2997.5|3003.6|2997.6|3003.6|2997.6|3003.5|2997.5|2
1628846570000|2021-08-13 09:22:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1628846600000|2021-08-13 09:23:20|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1628846650000|2021-08-13 09:24:10|3003.4|2997.4|3002.9|2996.9|3003.4|2997.4|3002.9|2996.9|2
1628846670000|2021-08-13 09:24:30|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1628846710000|2021-08-13 09:25:10|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|2
1628846720000|2021-08-13 09:25:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628846730000|2021-08-13 09:25:30|3003.9|2997.9|3004|2998|3004|2998|3003.9|2997.9|2
1628846780000|2021-08-13 09:26:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1628846870000|2021-08-13 09:27:50|3003.9|2997.9|3003|2997|3003.9|2997.9|3002.8|2996.8|3
1628846880000|2021-08-13 09:28:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1628846890000|2021-08-13 09:28:10|3003|2997|3003.4|2997.4|3003.4|2997.4|3003|2997|2
1628846910000|2021-08-13 09:28:30|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|2
1628846920000|2021-08-13 09:28:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628846930000|2021-08-13 09:28:50|3002.3|2996.3|3000.8|2994.8|3002.3|2996.3|3000.8|2994.8|2
1628846940000|2021-08-13 09:29:00|3001|2995|3001.6|2995.6|3001.6|2995.6|3001|2995|2
1628846950000|2021-08-13 09:29:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1628846960000|2021-08-13 09:29:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1628847070000|2021-08-13 09:31:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1628847080000|2021-08-13 09:31:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1628847100000|2021-08-13 09:31:40|3001.8|2995.8|3002.6|2996.6|3002.6|2996.6|3001.8|2995.8|2
1628847150000|2021-08-13 09:32:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1628847280000|2021-08-13 09:34:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1628847300000|2021-08-13 09:35:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1628847340000|2021-08-13 09:35:40|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1628847360000|2021-08-13 09:36:00|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|2
1628847370000|2021-08-13 09:36:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1628847390000|2021-08-13 09:36:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1628847420000|2021-08-13 09:37:00|3004.3|2998.3|3004.8|2998.8|3005.3|2999.3|3004.3|2998.3|4
1628847430000|2021-08-13 09:37:10|3005|2999|3005.1|2999.1|3005.1|2999.1|3005|2999|2
1628847480000|2021-08-13 09:38:00|3005.4|2999.4|3006.3|3000.3|3006.3|3000.3|3005.4|2999.4|4
1628847610000|2021-08-13 09:40:10|3006.4|3000.4|3008.3|3002.3|3008.3|3002.3|3006.4|3000.4|2
1628847640000|2021-08-13 09:40:40|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1628847700000|2021-08-13 09:41:40|3007.1|3001.1|3006.5|3000.5|3007.1|3001.1|3006.1|3000.1|5
1628847710000|2021-08-13 09:41:50|3006.6|3000.6|3007.8|3001.8|3007.8|3001.8|3006.6|3000.6|4
1628847730000|2021-08-13 09:42:10|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|2
1628847740000|2021-08-13 09:42:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1628847760000|2021-08-13 09:42:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1628847770000|2021-08-13 09:42:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1628847790000|2021-08-13 09:43:10|3008.9|3002.9|3010|3004|3010|3004|3008.9|3002.9|4
1628847800000|2021-08-13 09:43:20|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.5|3002.5|6
1628847810000|2021-08-13 09:43:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1628847820000|2021-08-13 09:43:40|3009.6|3003.6|3009|3003|3009.6|3003.6|3009|3003|2
1628847840000|2021-08-13 09:44:00|3009.4|3003.4|3012|3006|3012|3006|3009.4|3003.4|2
1628847960000|2021-08-13 09:46:00|3011.8|3005.8|3010|3004|3011.8|3005.8|3010|3004|2
1628847970000|2021-08-13 09:46:10|3009.6|3003.6|3011.5|3005.5|3011.5|3005.5|3009.6|3003.6|4
1628847990000|2021-08-13 09:46:30|3011.6|3005.6|3013|3007|3013|3007|3011.6|3005.6|2
1628848110000|2021-08-13 09:48:30|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|3
1628848120000|2021-08-13 09:48:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628848140000|2021-08-13 09:49:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1628848150000|2021-08-13 09:49:10|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1628848180000|2021-08-13 09:49:40|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|3
1628848200000|2021-08-13 09:50:00|3012.4|3006.4|3011.5|3005.5|3012.4|3006.4|3011.5|3005.5|2
1628848220000|2021-08-13 09:50:20|3010.9|3004.9|3010.3|3004.3|3010.9|3004.9|3010.3|3004.3|2
1628848230000|2021-08-13 09:50:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1628848240000|2021-08-13 09:50:40|3010.8|3004.8|3011.8|3005.8|3012|3006|3010.8|3004.8|3
1628848250000|2021-08-13 09:50:50|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1628848270000|2021-08-13 09:51:10|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1628848280000|2021-08-13 09:51:20|3012.5|3006.5|3014.3|3008.3|3014.3|3008.3|3012.5|3006.5|2
1628848300000|2021-08-13 09:51:40|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1628848350000|2021-08-13 09:52:30|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1628848360000|2021-08-13 09:52:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1628848410000|2021-08-13 09:53:30|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1628848460000|2021-08-13 09:54:20|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1628848570000|2021-08-13 09:56:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1628848630000|2021-08-13 09:57:10|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1628848640000|2021-08-13 09:57:20|3014.8|3008.8|3016.8|3010.8|3016.8|3010.8|3014.8|3008.8|2
1628848660000|2021-08-13 09:57:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1628848670000|2021-08-13 09:57:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628848700000|2021-08-13 09:58:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1628848710000|2021-08-13 09:58:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628848720000|2021-08-13 09:58:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1628848740000|2021-08-13 09:59:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628848760000|2021-08-13 09:59:20|3017.8|3011.8|3017.9|3011.9|3017.9|3011.9|3017.8|3011.8|2
1628848770000|2021-08-13 09:59:30|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.1|3011.1|4
1628848780000|2021-08-13 09:59:40|3017.5|3011.5|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|4
1628848790000|2021-08-13 09:59:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1628848810000|2021-08-13 10:00:10|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|2
1628848830000|2021-08-13 10:00:30|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1628848840000|2021-08-13 10:00:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628848850000|2021-08-13 10:00:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1628848860000|2021-08-13 10:01:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628848940000|2021-08-13 10:02:20|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.4|3012.4|4
1628848950000|2021-08-13 10:02:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628848970000|2021-08-13 10:02:50|3019.4|3013.4|3018.8|3012.8|3019.4|3013.4|3018.8|3012.8|2
1628848980000|2021-08-13 10:03:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628849010000|2021-08-13 10:03:30|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1628849030000|2021-08-13 10:03:50|3018.4|3012.4|3019.5|3013.5|3019.5|3013.5|3018.4|3012.4|2
1628849050000|2021-08-13 10:04:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628849070000|2021-08-13 10:04:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628849080000|2021-08-13 10:04:40|3020|3014|3020.8|3014.8|3021|3015|3020|3014|3
1628849090000|2021-08-13 10:04:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628849140000|2021-08-13 10:05:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1628849150000|2021-08-13 10:05:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1628849160000|2021-08-13 10:06:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628849190000|2021-08-13 10:06:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628849200000|2021-08-13 10:06:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628849240000|2021-08-13 10:07:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1628849250000|2021-08-13 10:07:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1628849290000|2021-08-13 10:08:10|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1628849380000|2021-08-13 10:09:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1628849390000|2021-08-13 10:09:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628849400000|2021-08-13 10:10:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628849410000|2021-08-13 10:10:10|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|2
1628849430000|2021-08-13 10:10:30|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1628849440000|2021-08-13 10:10:40|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1628849450000|2021-08-13 10:10:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1628849470000|2021-08-13 10:11:10|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1628849480000|2021-08-13 10:11:20|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1628849490000|2021-08-13 10:11:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628849540000|2021-08-13 10:12:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628849550000|2021-08-13 10:12:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628849560000|2021-08-13 10:12:40|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1628849620000|2021-08-13 10:13:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1628849640000|2021-08-13 10:14:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1628849800000|2021-08-13 10:16:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1628849840000|2021-08-13 10:17:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628849910000|2021-08-13 10:18:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1628849920000|2021-08-13 10:18:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628850000000|2021-08-13 10:20:00|3018.8|3012.8|3020.5|3014.5|3020.8|3014.8|3018.8|3012.8|5
1628850130000|2021-08-13 10:22:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1628850150000|2021-08-13 10:22:30|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1628850180000|2021-08-13 10:23:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628850230000|2021-08-13 10:23:50|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|2
1628850250000|2021-08-13 10:24:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1628850270000|2021-08-13 10:24:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628850320000|2021-08-13 10:25:20|3020.5|3014.5|3023|3017|3023|3017|3020.5|3014.5|4
1628850360000|2021-08-13 10:26:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|2
1628850450000|2021-08-13 10:27:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1628850490000|2021-08-13 10:28:10|3021.4|3015.4|3020|3014|3021.4|3015.4|3020|3014|2
1628850550000|2021-08-13 10:29:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628850610000|2021-08-13 10:30:10|3020|3014|3020.9|3014.9|3020.9|3014.9|3020|3014|2
1628850670000|2021-08-13 10:31:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628850680000|2021-08-13 10:31:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1628850710000|2021-08-13 10:31:50|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1628850720000|2021-08-13 10:32:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1628850750000|2021-08-13 10:32:30|3021.3|3015.3|3020|3014|3021.3|3015.3|3020|3014|3
1628850830000|2021-08-13 10:33:50|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1628850940000|2021-08-13 10:35:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628850950000|2021-08-13 10:35:50|3020.9|3014.9|3020.8|3014.8|3020.9|3014.9|3020.8|3014.8|2
1628850970000|2021-08-13 10:36:10|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|3
1628850980000|2021-08-13 10:36:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1628851030000|2021-08-13 10:37:10|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.8|3015.8|2
1628851140000|2021-08-13 10:39:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1628851170000|2021-08-13 10:39:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628851200000|2021-08-13 10:40:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628851240000|2021-08-13 10:40:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1628851250000|2021-08-13 10:40:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628851380000|2021-08-13 10:43:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628851440000|2021-08-13 10:44:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628851490000|2021-08-13 10:44:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1628851500000|2021-08-13 10:45:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628851550000|2021-08-13 10:45:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628851580000|2021-08-13 10:46:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1628851590000|2021-08-13 10:46:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628851600000|2021-08-13 10:46:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628851610000|2021-08-13 10:46:50|3022.8|3016.8|3023|3017|3023.3|3017.3|3022.8|3016.8|4
1628851710000|2021-08-13 10:48:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628851720000|2021-08-13 10:48:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1628851770000|2021-08-13 10:49:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1628851810000|2021-08-13 10:50:10|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|2
1628851840000|2021-08-13 10:50:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628851870000|2021-08-13 10:51:10|3022|3016|3022.4|3016.4|3022.4|3016.4|3022|3016|2
1628851920000|2021-08-13 10:52:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1628851930000|2021-08-13 10:52:10|3022.1|3016.1|3022.3|3016.3|3022.3|3016.3|3022.1|3016.1|2
1628852100000|2021-08-13 10:55:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628852110000|2021-08-13 10:55:10|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1628852360000|2021-08-13 10:59:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1628852370000|2021-08-13 10:59:30|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1628852380000|2021-08-13 10:59:40|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1628852460000|2021-08-13 11:01:00|3022.1|3016.1|3022.3|3016.3|3022.3|3016.3|3022.1|3016.1|2
1628852550000|2021-08-13 11:02:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1628852600000|2021-08-13 11:03:20|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1628852640000|2021-08-13 11:04:00|3022.9|3016.9|3023.3|3017.3|3023.3|3017.3|3022.9|3016.9|2
1628852680000|2021-08-13 11:04:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628852730000|2021-08-13 11:05:30|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1628852780000|2021-08-13 11:06:20|3023.5|3017.5|3022.3|3016.3|3023.5|3017.5|3022.3|3016.3|4
1628852800000|2021-08-13 11:06:40|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1628852810000|2021-08-13 11:06:50|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1628852820000|2021-08-13 11:07:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|4
1628852850000|2021-08-13 11:07:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1628852860000|2021-08-13 11:07:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628852910000|2021-08-13 11:08:30|3023.8|3017.8|3026|3020|3026|3020|3023.8|3017.8|4
1628852930000|2021-08-13 11:08:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628852950000|2021-08-13 11:09:10|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1628852970000|2021-08-13 11:09:30|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1628852980000|2021-08-13 11:09:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628852990000|2021-08-13 11:09:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628853000000|2021-08-13 11:10:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628853020000|2021-08-13 11:10:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1628853030000|2021-08-13 11:10:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024|3018|3
1628853040000|2021-08-13 11:10:40|3023.8|3017.8|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|3
1628853050000|2021-08-13 11:10:50|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1628853100000|2021-08-13 11:11:40|3024.5|3018.5|3023.3|3017.3|3024.8|3018.8|3023.3|3017.3|5
1628853110000|2021-08-13 11:11:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1628853130000|2021-08-13 11:12:10|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|3
1628853140000|2021-08-13 11:12:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628853150000|2021-08-13 11:12:30|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628853160000|2021-08-13 11:12:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628853180000|2021-08-13 11:13:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1628853210000|2021-08-13 11:13:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628853270000|2021-08-13 11:14:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628853280000|2021-08-13 11:14:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628853310000|2021-08-13 11:15:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1628853320000|2021-08-13 11:15:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628853360000|2021-08-13 11:16:00|3022.3|3016.3|3022.9|3016.9|3022.9|3016.9|3022.3|3016.3|3
1628853390000|2021-08-13 11:16:30|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1628853430000|2021-08-13 11:17:10|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|3
1628853440000|2021-08-13 11:17:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1628853480000|2021-08-13 11:18:00|3024|3018|3023|3017|3024|3018|3023|3017|2
1628853510000|2021-08-13 11:18:30|3023.1|3017.1|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|2
1628853590000|2021-08-13 11:19:50|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1628853620000|2021-08-13 11:20:20|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1628853630000|2021-08-13 11:20:30|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1628853720000|2021-08-13 11:22:00|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|3
1628853730000|2021-08-13 11:22:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628853820000|2021-08-13 11:23:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1628853840000|2021-08-13 11:24:00|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1628853870000|2021-08-13 11:24:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1628853890000|2021-08-13 11:24:50|3023.1|3017.1|3023.9|3017.9|3023.9|3017.9|3023.1|3017.1|2
1628853900000|2021-08-13 11:25:00|3024.3|3018.3|3024|3018|3024.8|3018.8|3023.4|3017.4|10
1628853910000|2021-08-13 11:25:10|3024.5|3018.5|3024.8|3018.8|3025|3019|3024.4|3018.4|6
1628853930000|2021-08-13 11:25:30|3025|3019|3024|3018|3025|3019|3024|3018|4
1628853940000|2021-08-13 11:25:40|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1628853960000|2021-08-13 11:26:00|3022.9|3016.9|3023|3017|3023|3017|3022.6|3016.6|5
1628853970000|2021-08-13 11:26:10|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1628853980000|2021-08-13 11:26:20|3022.8|3016.8|3022.8|3016.8|3023|3017|3022.8|3016.8|3
1628853990000|2021-08-13 11:26:30|3022.6|3016.6|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1628854000000|2021-08-13 11:26:40|3022.3|3016.3|3020.6|3014.6|3022.3|3016.3|3019.8|3013.8|3
1628854010000|2021-08-13 11:26:50|3020|3014|3020|3014|3020.6|3014.6|3020|3014|3
1628854050000|2021-08-13 11:27:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1628854110000|2021-08-13 11:28:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628854120000|2021-08-13 11:28:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628854130000|2021-08-13 11:28:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628854190000|2021-08-13 11:29:50|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|2
1628854200000|2021-08-13 11:30:00|3018.6|3012.6|3019|3013|3019.3|3013.3|3018.6|3012.6|4
1628854220000|2021-08-13 11:30:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1628854230000|2021-08-13 11:30:30|3018.8|3012.8|3019.8|3013.8|3020.3|3014.3|3018.8|3012.8|6
1628854260000|2021-08-13 11:31:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3018.5|3012.5|4
1628854270000|2021-08-13 11:31:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1628854280000|2021-08-13 11:31:20|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1628854310000|2021-08-13 11:31:50|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|2
1628854340000|2021-08-13 11:32:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1628854360000|2021-08-13 11:32:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1628854370000|2021-08-13 11:32:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1628854380000|2021-08-13 11:33:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1628854390000|2021-08-13 11:33:10|3017.5|3011.5|3019.5|3013.5|3019.5|3013.5|3017.5|3011.5|4
1628854400000|2021-08-13 11:33:20|3020.6|3014.6|3020.8|3014.8|3021.1|3015.1|3020.6|3014.6|6
1628854410000|2021-08-13 11:33:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1628854430000|2021-08-13 11:33:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628854440000|2021-08-13 11:34:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628854460000|2021-08-13 11:34:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628854470000|2021-08-13 11:34:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1628854480000|2021-08-13 11:34:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1628854490000|2021-08-13 11:34:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1628854510000|2021-08-13 11:35:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1628854520000|2021-08-13 11:35:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1628854620000|2021-08-13 11:37:00|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|2
1628854630000|2021-08-13 11:37:10|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|3
1628854640000|2021-08-13 11:37:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1628854660000|2021-08-13 11:37:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628854680000|2021-08-13 11:38:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628854690000|2021-08-13 11:38:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628854730000|2021-08-13 11:38:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628854800000|2021-08-13 11:40:00|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|2
1628854860000|2021-08-13 11:41:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1628854920000|2021-08-13 11:42:00|3019|3013|3019.1|3013.1|3019.1|3013.1|3019|3013|2
1628854940000|2021-08-13 11:42:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628854950000|2021-08-13 11:42:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628855030000|2021-08-13 11:43:50|3019.8|3013.8|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|3
1628855040000|2021-08-13 11:44:00|3020|3014|3019.4|3013.4|3020.3|3014.3|3019.4|3013.4|7
1628855050000|2021-08-13 11:44:10|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1628855070000|2021-08-13 11:44:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1628855080000|2021-08-13 11:44:40|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1628855110000|2021-08-13 11:45:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1628855130000|2021-08-13 11:45:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628855160000|2021-08-13 11:46:00|3019.6|3013.6|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|3
1628855180000|2021-08-13 11:46:20|3020.8|3014.8|3020.1|3014.1|3020.8|3014.8|3019.9|3013.9|5
1628855190000|2021-08-13 11:46:30|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1628855200000|2021-08-13 11:46:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1628855270000|2021-08-13 11:47:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1628855280000|2021-08-13 11:48:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628855310000|2021-08-13 11:48:30|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1628855360000|2021-08-13 11:49:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1628855370000|2021-08-13 11:49:30|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|2
1628855390000|2021-08-13 11:49:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1628855400000|2021-08-13 11:50:00|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1628855410000|2021-08-13 11:50:10|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1628855430000|2021-08-13 11:50:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1628855440000|2021-08-13 11:50:40|3019.1|3013.1|3018.5|3012.5|3019.1|3013.1|3018.5|3012.5|3
1628855450000|2021-08-13 11:50:50|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|3
1628855460000|2021-08-13 11:51:00|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|3
1628855470000|2021-08-13 11:51:10|3017|3011|3016|3010|3017|3011|3016|3010|4
1628855480000|2021-08-13 11:51:20|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|2
1628855490000|2021-08-13 11:51:30|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|4
1628855500000|2021-08-13 11:51:40|3017|3011|3018.5|3012.5|3018.5|3012.5|3017|3011|2
1628855510000|2021-08-13 11:51:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628855520000|2021-08-13 11:52:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628855530000|2021-08-13 11:52:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628855540000|2021-08-13 11:52:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1628855550000|2021-08-13 11:52:30|3018.8|3012.8|3020|3014|3020.1|3014.1|3018.8|3012.8|5
1628855570000|2021-08-13 11:52:50|3019.9|3013.9|3019|3013|3019.9|3013.9|3019|3013|3
1628855580000|2021-08-13 11:53:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628855590000|2021-08-13 11:53:10|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1628855600000|2021-08-13 11:53:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1628855610000|2021-08-13 11:53:30|3018.1|3012.1|3018.3|3012.3|3018.3|3012.3|3017.9|3011.9|3
1628855620000|2021-08-13 11:53:40|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|3
1628855630000|2021-08-13 11:53:50|3019.4|3013.4|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|3
1628855640000|2021-08-13 11:54:00|3019.5|3013.5|3018.6|3012.6|3019.5|3013.5|3018.6|3012.6|3
1628855660000|2021-08-13 11:54:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628855670000|2021-08-13 11:54:30|3019|3013|3019.4|3013.4|3019.5|3013.5|3019|3013|4
1628855690000|2021-08-13 11:54:50|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1628855700000|2021-08-13 11:55:00|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1628855710000|2021-08-13 11:55:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1628855750000|2021-08-13 11:55:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628855760000|2021-08-13 11:56:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1628855770000|2021-08-13 11:56:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|4
1628855780000|2021-08-13 11:56:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1628855790000|2021-08-13 11:56:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1628855810000|2021-08-13 11:56:50|3019.9|3013.9|3020.3|3014.3|3020.4|3014.4|3019.5|3013.5|4
1628855820000|2021-08-13 11:57:00|3020.5|3014.5|3020.4|3014.4|3020.5|3014.5|3020.4|3014.4|2
1628855830000|2021-08-13 11:57:10|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1628855840000|2021-08-13 11:57:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1628855860000|2021-08-13 11:57:40|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1628855870000|2021-08-13 11:57:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1628855880000|2021-08-13 11:58:00|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1628855890000|2021-08-13 11:58:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1628855900000|2021-08-13 11:58:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628855910000|2021-08-13 11:58:30|3020|3014|3020|3014|3020|3014|3019.8|3013.8|7
1628855920000|2021-08-13 11:58:40|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1628855930000|2021-08-13 11:58:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628855950000|2021-08-13 11:59:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1628855970000|2021-08-13 11:59:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|4
1628855980000|2021-08-13 11:59:40|3020|3014|3019.6|3013.6|3020|3014|3019.6|3013.6|5
1628855990000|2021-08-13 11:59:50|3019.9|3013.9|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1628856000000|2021-08-13 12:00:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|4
1628856010000|2021-08-13 12:00:10|3021.3|3015.3|3022.1|3016.1|3022.1|3016.1|3021.3|3015.3|2
1628856040000|2021-08-13 12:00:40|3022|3016|3022.1|3016.1|3022.1|3016.1|3022|3016|2
1628856050000|2021-08-13 12:00:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|4
1628856060000|2021-08-13 12:01:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628856100000|2021-08-13 12:01:40|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1628856120000|2021-08-13 12:02:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1628856130000|2021-08-13 12:02:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628856150000|2021-08-13 12:02:30|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|4
1628856180000|2021-08-13 12:03:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1628856190000|2021-08-13 12:03:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1628856210000|2021-08-13 12:03:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1628856220000|2021-08-13 12:03:40|3022.6|3016.6|3024.9|3018.9|3025|3019|3022.6|3016.6|3
1628856230000|2021-08-13 12:03:50|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1628856240000|2021-08-13 12:04:00|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.3|3018.3|3
1628856250000|2021-08-13 12:04:10|3024.5|3018.5|3024.1|3018.1|3024.5|3018.5|3024.1|3018.1|2
1628856270000|2021-08-13 12:04:30|3023.9|3017.9|3024.3|3018.3|3024.3|3018.3|3023.9|3017.9|3
1628856280000|2021-08-13 12:04:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1628856290000|2021-08-13 12:04:50|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1628856300000|2021-08-13 12:05:00|3025.4|3019.4|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|4
1628856310000|2021-08-13 12:05:10|3025|3019|3025.8|3019.8|3025.8|3019.8|3025|3019|3
1628856330000|2021-08-13 12:05:30|3026|3020|3026.3|3020.3|3026.6|3020.6|3026|3020|4
1628856350000|2021-08-13 12:05:50|3026.6|3020.6|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|2
1628856360000|2021-08-13 12:06:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628856370000|2021-08-13 12:06:10|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027|3021|5
1628856380000|2021-08-13 12:06:20|3028.5|3022.5|3028.8|3022.8|3029.8|3023.8|3028.3|3022.3|8
1628856390000|2021-08-13 12:06:30|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|3
1628856410000|2021-08-13 12:06:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628856420000|2021-08-13 12:07:00|3028.5|3022.5|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|5
1628856460000|2021-08-13 12:07:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1628856480000|2021-08-13 12:08:00|3028.3|3022.3|3027.1|3021.1|3028.3|3022.3|3027|3021|6
1628856490000|2021-08-13 12:08:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628856500000|2021-08-13 12:08:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628856510000|2021-08-13 12:08:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628856620000|2021-08-13 12:10:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628856630000|2021-08-13 12:10:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628856650000|2021-08-13 12:10:50|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.5|3020.5|7
1628856660000|2021-08-13 12:11:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628856670000|2021-08-13 12:11:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1628856690000|2021-08-13 12:11:30|3025|3019|3025.1|3019.1|3025.1|3019.1|3025|3019|2
1628856700000|2021-08-13 12:11:40|3025|3019|3024.1|3018.1|3025|3019|3024|3018|4
1628856710000|2021-08-13 12:11:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|4
1628856720000|2021-08-13 12:12:00|3024|3018|3023.3|3017.3|3024|3018|3023.3|3017.3|2
1628856740000|2021-08-13 12:12:20|3023.5|3017.5|3023.4|3017.4|3023.5|3017.5|3023.4|3017.4|2
1628856780000|2021-08-13 12:13:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1628856790000|2021-08-13 12:13:10|3023.8|3017.8|3024.5|3018.5|3024.6|3018.6|3023.8|3017.8|3
1628856820000|2021-08-13 12:13:40|3024.3|3018.3|3024.1|3018.1|3024.3|3018.3|3023.9|3017.9|4
1628856830000|2021-08-13 12:13:50|3024.4|3018.4|3023.3|3017.3|3024.4|3018.4|3023.3|3017.3|2
1628856840000|2021-08-13 12:14:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1628856850000|2021-08-13 12:14:10|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1628856870000|2021-08-13 12:14:30|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.4|3016.4|4
1628856900000|2021-08-13 12:15:00|3022.9|3016.9|3021.3|3015.3|3023.3|3017.3|3021|3015|8
1628856910000|2021-08-13 12:15:10|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|2
1628856920000|2021-08-13 12:15:20|3020.3|3014.3|3020.8|3014.8|3020.9|3014.9|3020.3|3014.3|3
1628856930000|2021-08-13 12:15:30|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|3
1628856940000|2021-08-13 12:15:40|3019.8|3013.8|3018.4|3012.4|3019.8|3013.8|3018.3|3012.3|5
1628856950000|2021-08-13 12:15:50|3019.8|3013.8|3020.4|3014.4|3020.4|3014.4|3019.8|3013.8|3
1628856960000|2021-08-13 12:16:00|3019.6|3013.6|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|2
1628856970000|2021-08-13 12:16:10|3020|3014|3019.9|3013.9|3020|3014|3019.9|3013.9|2
1628856980000|2021-08-13 12:16:20|3020|3014|3021.5|3015.5|3021.6|3015.6|3020|3014|4
1628856990000|2021-08-13 12:16:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628857000000|2021-08-13 12:16:40|3022|3016|3022.4|3016.4|3022.5|3016.5|3022|3016|4
1628857010000|2021-08-13 12:16:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1628857020000|2021-08-13 12:17:00|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|6
1628857030000|2021-08-13 12:17:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1628857040000|2021-08-13 12:17:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1628857050000|2021-08-13 12:17:30|3020.5|3014.5|3020.9|3014.9|3020.9|3014.9|3020.3|3014.3|4
1628857060000|2021-08-13 12:17:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.6|3014.6|3
1628857080000|2021-08-13 12:18:00|3021.6|3015.6|3022|3016|3022|3016|3021.6|3015.6|2
1628857090000|2021-08-13 12:18:10|3022.1|3016.1|3022.5|3016.5|3022.5|3016.5|3022.1|3016.1|2
1628857100000|2021-08-13 12:18:20|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1628857110000|2021-08-13 12:18:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1628857130000|2021-08-13 12:18:50|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1628857180000|2021-08-13 12:19:40|3022|3016|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|5
1628857190000|2021-08-13 12:19:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1628857200000|2021-08-13 12:20:00|3021.5|3015.5|3021.3|3015.3|3022.3|3016.3|3021.3|3015.3|7
1628857230000|2021-08-13 12:20:30|3021|3015|3020.9|3014.9|3021|3015|3020.9|3014.9|2
1628857250000|2021-08-13 12:20:50|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|2
1628857260000|2021-08-13 12:21:00|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.5|3013.5|4
1628857340000|2021-08-13 12:22:20|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|2
1628857350000|2021-08-13 12:22:30|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628857370000|2021-08-13 12:22:50|3019.5|3013.5|3019|3013|3019.5|3013.5|3018.6|3012.6|4
1628857380000|2021-08-13 12:23:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628857390000|2021-08-13 12:23:10|3018.9|3012.9|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|2
1628857440000|2021-08-13 12:24:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628857450000|2021-08-13 12:24:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628857480000|2021-08-13 12:24:40|3019.5|3013.5|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|4
1628857490000|2021-08-13 12:24:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1628857500000|2021-08-13 12:25:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1628857510000|2021-08-13 12:25:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1628857520000|2021-08-13 12:25:20|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1628857560000|2021-08-13 12:26:00|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1628857580000|2021-08-13 12:26:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1628857590000|2021-08-13 12:26:30|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|5
1628857600000|2021-08-13 12:26:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1628857610000|2021-08-13 12:26:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1628857640000|2021-08-13 12:27:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1628857650000|2021-08-13 12:27:30|3018.1|3012.1|3018.3|3012.3|3018.3|3012.3|3018.1|3012.1|2
1628857670000|2021-08-13 12:27:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628857680000|2021-08-13 12:28:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1628857690000|2021-08-13 12:28:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1628857730000|2021-08-13 12:28:50|3017.8|3011.8|3017.1|3011.1|3017.8|3011.8|3016.9|3010.9|3
1628857740000|2021-08-13 12:29:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1628857750000|2021-08-13 12:29:10|3018|3012|3018.1|3012.1|3018.1|3012.1|3018|3012|2
1628857760000|2021-08-13 12:29:20|3018.8|3012.8|3018.6|3012.6|3019.3|3013.3|3018.6|3012.6|4
1628857770000|2021-08-13 12:29:30|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1628857790000|2021-08-13 12:29:50|3018.5|3012.5|3018.8|3012.8|3018.9|3012.9|3018.5|3012.5|3
1628857800000|2021-08-13 12:30:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1628857810000|2021-08-13 12:30:10|3019|3013|3018.9|3012.9|3019.5|3013.5|3018.9|3012.9|5
1628857830000|2021-08-13 12:30:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1628857840000|2021-08-13 12:30:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1628857860000|2021-08-13 12:31:00|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018|3012|5
1628857870000|2021-08-13 12:31:10|3018.8|3012.8|3019.1|3013.1|3019.1|3013.1|3018.8|3012.8|2
1628857890000|2021-08-13 12:31:30|3019.8|3013.8|3018.4|3012.4|3019.8|3013.8|3018.4|3012.4|4
1628857900000|2021-08-13 12:31:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1628857910000|2021-08-13 12:31:50|3018.8|3012.8|3019.3|3013.3|3019.5|3013.5|3018.8|3012.8|4
1628857930000|2021-08-13 12:32:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1628857960000|2021-08-13 12:32:40|3020|3014|3020.4|3014.4|3020.6|3014.6|3020|3014|6
1628857970000|2021-08-13 12:32:50|3020.1|3014.1|3018.8|3012.8|3020.1|3014.1|3018.8|3012.8|2
1628858000000|2021-08-13 12:33:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628858010000|2021-08-13 12:33:30|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1628858030000|2021-08-13 12:33:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1628858040000|2021-08-13 12:34:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1628858110000|2021-08-13 12:35:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1628858120000|2021-08-13 12:35:20|3019.1|3013.1|3018.3|3012.3|3019.1|3013.1|3018.3|3012.3|4
1628858140000|2021-08-13 12:35:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1628858150000|2021-08-13 12:35:50|3019.3|3013.3|3020.8|3014.8|3020.8|3014.8|3019.3|3013.3|2
1628858160000|2021-08-13 12:36:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628858170000|2021-08-13 12:36:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1628858180000|2021-08-13 12:36:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1628858190000|2021-08-13 12:36:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628858200000|2021-08-13 12:36:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1628858240000|2021-08-13 12:37:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1628858250000|2021-08-13 12:37:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1628858260000|2021-08-13 12:37:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1628858310000|2021-08-13 12:38:30|3022|3016|3022.5|3016.5|3023|3017|3021.8|3015.8|6
1628858320000|2021-08-13 12:38:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1628858330000|2021-08-13 12:38:50|3023.3|3017.3|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1628858340000|2021-08-13 12:39:00|3023.6|3017.6|3024.8|3018.8|3024.8|3018.8|3023.6|3017.6|4
1628858400000|2021-08-13 12:40:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024|3018|5
1628858410000|2021-08-13 12:40:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1628858440000|2021-08-13 12:40:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628858460000|2021-08-13 12:41:00|3025|3019|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|6
1628858480000|2021-08-13 12:41:20|3025.3|3019.3|3026|3020|3026|3020|3025.3|3019.3|3
1628858490000|2021-08-13 12:41:30|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|4
1628858500000|2021-08-13 12:41:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1628858510000|2021-08-13 12:41:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628858520000|2021-08-13 12:42:00|3026.5|3020.5|3026.8|3020.8|3027.3|3021.3|3026.5|3020.5|6
1628858550000|2021-08-13 12:42:30|3027.3|3021.3|3026.6|3020.6|3027.3|3021.3|3026.6|3020.6|3
1628858560000|2021-08-13 12:42:40|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.6|3020.6|2
1628858570000|2021-08-13 12:42:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628858590000|2021-08-13 12:43:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1628858600000|2021-08-13 12:43:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628858620000|2021-08-13 12:43:40|3026.5|3020.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|5
1628858660000|2021-08-13 12:44:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628858780000|2021-08-13 12:46:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628858790000|2021-08-13 12:46:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1628858830000|2021-08-13 12:47:10|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628858840000|2021-08-13 12:47:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628858850000|2021-08-13 12:47:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628858870000|2021-08-13 12:47:50|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1628858880000|2021-08-13 12:48:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1628858900000|2021-08-13 12:48:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1628858910000|2021-08-13 12:48:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628858920000|2021-08-13 12:48:40|3026.3|3020.3|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|5
1628858930000|2021-08-13 12:48:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1628858950000|2021-08-13 12:49:10|3026.1|3020.1|3025.8|3019.8|3026.1|3020.1|3025.8|3019.8|3
1628858970000|2021-08-13 12:49:30|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|5
1628858980000|2021-08-13 12:49:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1628859010000|2021-08-13 12:50:10|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1628859040000|2021-08-13 12:50:40|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1628859060000|2021-08-13 12:51:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628859070000|2021-08-13 12:51:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1628859090000|2021-08-13 12:51:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628859100000|2021-08-13 12:51:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628859110000|2021-08-13 12:51:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628859120000|2021-08-13 12:52:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1628859130000|2021-08-13 12:52:10|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.1|3019.1|5
1628859150000|2021-08-13 12:52:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628859160000|2021-08-13 12:52:40|3025.3|3019.3|3025.1|3019.1|3025.3|3019.3|3025.1|3019.1|2
1628859170000|2021-08-13 12:52:50|3025.4|3019.4|3025|3019|3025.4|3019.4|3025|3019|2
1628859180000|2021-08-13 12:53:00|3024.9|3018.9|3024.9|3018.9|3025|3019|3024.9|3018.9|3
1628859190000|2021-08-13 12:53:10|3024.6|3018.6|3024.8|3018.8|3024.8|3018.8|3024.4|3018.4|4
1628859220000|2021-08-13 12:53:40|3025|3019|3024.6|3018.6|3025|3019|3024.6|3018.6|2
1628859230000|2021-08-13 12:53:50|3024.8|3018.8|3024.4|3018.4|3024.8|3018.8|3024.3|3018.3|6
1628859240000|2021-08-13 12:54:00|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.4|3018.4|4
1628859310000|2021-08-13 12:55:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628859350000|2021-08-13 12:55:50|3025|3019|3024.9|3018.9|3025|3019|3024.9|3018.9|2
1628859400000|2021-08-13 12:56:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628859420000|2021-08-13 12:57:00|3025|3019|3026.5|3020.5|3026.5|3020.5|3025|3019|6
1628859430000|2021-08-13 12:57:10|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|4
1628859440000|2021-08-13 12:57:20|3026.1|3020.1|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|4
1628859450000|2021-08-13 12:57:30|3026|3020|3025.6|3019.6|3026.3|3020.3|3025.6|3019.6|7
1628859490000|2021-08-13 12:58:10|3025.4|3019.4|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|2
1628859510000|2021-08-13 12:58:30|3025.3|3019.3|3023.5|3017.5|3025.3|3019.3|3023.5|3017.5|3
1628859520000|2021-08-13 12:58:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628859540000|2021-08-13 12:59:00|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1628859550000|2021-08-13 12:59:10|3024.6|3018.6|3025.6|3019.6|3025.6|3019.6|3024.6|3018.6|7
1628859560000|2021-08-13 12:59:20|3025.8|3019.8|3027.5|3021.5|3027.5|3021.5|3025.8|3019.8|16
1628859570000|2021-08-13 12:59:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628859580000|2021-08-13 12:59:40|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1628859590000|2021-08-13 12:59:50|3026|3020|3026.6|3020.6|3026.6|3020.6|3025|3019|7
1628859600000|2021-08-13 13:00:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3023.8|3017.8|19
1628859610000|2021-08-13 13:00:10|3026.3|3020.3|3024.4|3018.4|3026.3|3020.3|3024|3018|24
1628859620000|2021-08-13 13:00:20|3024.5|3018.5|3027.5|3021.5|3027.5|3021.5|3024.5|3018.5|19
1628859630000|2021-08-13 13:00:30|3027.8|3021.8|3030|3024|3030|3024|3027.3|3021.3|13
1628859640000|2021-08-13 13:00:40|3029.8|3023.8|3030.6|3024.6|3031.4|3025.4|3029.3|3023.3|21
1628859650000|2021-08-13 13:00:50|3030.5|3024.5|3030|3024|3030.5|3024.5|3029.8|3023.8|7
1628859660000|2021-08-13 13:01:00|3029.8|3023.8|3030.5|3024.5|3031.3|3025.3|3029.8|3023.8|8
1628859670000|2021-08-13 13:01:10|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|9
1628859680000|2021-08-13 13:01:20|3030|3024|3030.6|3024.6|3030.6|3024.6|3029.8|3023.8|11
1628859690000|2021-08-13 13:01:30|3030.5|3024.5|3030|3024|3030.5|3024.5|3028.8|3022.8|13
1628859700000|2021-08-13 13:01:40|3029.8|3023.8|3030.3|3024.3|3030.6|3024.6|3029|3023|11
1628859710000|2021-08-13 13:01:50|3030|3024|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|7
1628859720000|2021-08-13 13:02:00|3029|3023|3028.5|3022.5|3029|3023|3028|3022|8
1628859730000|2021-08-13 13:02:10|3028.3|3022.3|3029|3023|3029.3|3023.3|3028.3|3022.3|10
1628859740000|2021-08-13 13:02:20|3029.3|3023.3|3031|3025|3031|3025|3029.3|3023.3|9
1628859760000|2021-08-13 13:02:40|3031.5|3025.5|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|7
1628859770000|2021-08-13 13:02:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1628859780000|2021-08-13 13:03:00|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|5
1628859790000|2021-08-13 13:03:10|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|6
1628859800000|2021-08-13 13:03:20|3031.1|3025.1|3029.9|3023.9|3031.1|3025.1|3029.9|3023.9|7
1628859810000|2021-08-13 13:03:30|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|9
1628859820000|2021-08-13 13:03:40|3030.3|3024.3|3031.1|3025.1|3031.4|3025.4|3030|3024|8
1628859830000|2021-08-13 13:03:50|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.3|3024.3|3
1628859840000|2021-08-13 13:04:00|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030|3024|5
1628859850000|2021-08-13 13:04:10|3030|3024|3029.8|3023.8|3030.1|3024.1|3029.5|3023.5|8
1628859860000|2021-08-13 13:04:20|3029.5|3023.5|3029.8|3023.8|3030.5|3024.5|3029.5|3023.5|10
1628859870000|2021-08-13 13:04:30|3029.5|3023.5|3030.1|3024.1|3030.3|3024.3|3029.5|3023.5|5
1628859880000|2021-08-13 13:04:40|3030|3024|3030.3|3024.3|3030.5|3024.5|3029.8|3023.8|9
1628859890000|2021-08-13 13:04:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628859900000|2021-08-13 13:05:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1628859910000|2021-08-13 13:05:10|3031.6|3025.6|3031.6|3025.6|3032.1|3026.1|3031|3025|7
1628859920000|2021-08-13 13:05:20|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|2
1628859930000|2021-08-13 13:05:30|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|5
1628859940000|2021-08-13 13:05:40|3032.3|3026.3|3033.6|3027.6|3033.6|3027.6|3032.3|3026.3|8
1628859950000|2021-08-13 13:05:50|3033.9|3027.9|3033.8|3027.8|3034.4|3028.4|3033.8|3027.8|4
1628859960000|2021-08-13 13:06:00|3033.5|3027.5|3032.5|3026.5|3033.8|3027.8|3032.3|3026.3|9
1628859970000|2021-08-13 13:06:10|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|4
1628859980000|2021-08-13 13:06:20|3032.9|3026.9|3033|3027|3033|3027|3032.8|3026.8|6
1628859990000|2021-08-13 13:06:30|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3031.1|3025.1|4
1628860000000|2021-08-13 13:06:40|3032|3026|3032|3026|3032|3026|3031.8|3025.8|9
1628860010000|2021-08-13 13:06:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|4
1628860020000|2021-08-13 13:07:00|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.5|3025.5|11
1628860030000|2021-08-13 13:07:10|3032|3026|3031.8|3025.8|3032|3026|3031.5|3025.5|8
1628860040000|2021-08-13 13:07:20|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.5|3025.5|9
1628860050000|2021-08-13 13:07:30|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|5
1628860060000|2021-08-13 13:07:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|5
1628860070000|2021-08-13 13:07:50|3030.5|3024.5|3031.4|3025.4|3031.4|3025.4|3030.5|3024.5|4
1628860080000|2021-08-13 13:08:00|3031.5|3025.5|3032.1|3026.1|3032.1|3026.1|3031|3025|7
1628860090000|2021-08-13 13:08:10|3031.9|3025.9|3031.1|3025.1|3032.1|3026.1|3031.1|3025.1|8
1628860110000|2021-08-13 13:08:30|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1628860130000|2021-08-13 13:08:50|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628860140000|2021-08-13 13:09:00|3030.6|3024.6|3029.9|3023.9|3030.6|3024.6|3029.9|3023.9|3
1628860150000|2021-08-13 13:09:10|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|7
1628860160000|2021-08-13 13:09:20|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|4
1628860170000|2021-08-13 13:09:30|3028.3|3022.3|3028.4|3022.4|3028.5|3022.5|3028.3|3022.3|3
1628860180000|2021-08-13 13:09:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628860190000|2021-08-13 13:09:50|3028|3022|3029|3023|3029|3023|3027.8|3021.8|6
1628860200000|2021-08-13 13:10:00|3028.6|3022.6|3029|3023|3029.5|3023.5|3028.6|3022.6|5
1628860220000|2021-08-13 13:10:20|3029.5|3023.5|3030.1|3024.1|3030.1|3024.1|3029.5|3023.5|5
1628860230000|2021-08-13 13:10:30|3030|3024|3028.9|3022.9|3030.3|3024.3|3028.9|3022.9|9
1628860240000|2021-08-13 13:10:40|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|8
1628860250000|2021-08-13 13:10:50|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1628860260000|2021-08-13 13:11:00|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628860270000|2021-08-13 13:11:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628860280000|2021-08-13 13:11:20|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628860290000|2021-08-13 13:11:30|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|2
1628860300000|2021-08-13 13:11:40|3028|3022|3027.3|3021.3|3028|3022|3027.3|3021.3|8
1628860310000|2021-08-13 13:11:50|3027.1|3021.1|3027.3|3021.3|3027.5|3021.5|3027.1|3021.1|4
1628860320000|2021-08-13 13:12:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|4
1628860340000|2021-08-13 13:12:20|3028.1|3022.1|3027.3|3021.3|3028.1|3022.1|3027.3|3021.3|5
1628860360000|2021-08-13 13:12:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628860370000|2021-08-13 13:12:50|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|3
1628860380000|2021-08-13 13:13:00|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3027.4|3021.4|2
1628860390000|2021-08-13 13:13:10|3027|3021|3026.9|3020.9|3027|3021|3026.9|3020.9|2
1628860410000|2021-08-13 13:13:30|3026.5|3020.5|3025.4|3019.4|3026.8|3020.8|3025.3|3019.3|7
1628860430000|2021-08-13 13:13:50|3025.6|3019.6|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|2
1628860440000|2021-08-13 13:14:00|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1628860500000|2021-08-13 13:15:00|3025.4|3019.4|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|2
1628860510000|2021-08-13 13:15:10|3025|3019|3025|3019|3025.4|3019.4|3025|3019|6
1628860520000|2021-08-13 13:15:20|3025.3|3019.3|3025.4|3019.4|3025.4|3019.4|3025|3019|8
1628860530000|2021-08-13 13:15:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628860540000|2021-08-13 13:15:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1628860560000|2021-08-13 13:16:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|6
1628860570000|2021-08-13 13:16:10|3027.1|3021.1|3027.3|3021.3|3027.8|3021.8|3027.1|3021.1|5
1628860580000|2021-08-13 13:16:20|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1628860590000|2021-08-13 13:16:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628860610000|2021-08-13 13:16:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1628860620000|2021-08-13 13:17:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628860640000|2021-08-13 13:17:20|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1628860670000|2021-08-13 13:17:50|3028.6|3022.6|3029|3023|3029|3023|3028.6|3022.6|2
1628860680000|2021-08-13 13:18:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1628860720000|2021-08-13 13:18:40|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1628860730000|2021-08-13 13:18:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|4
1628860740000|2021-08-13 13:19:00|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628860750000|2021-08-13 13:19:10|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1628860760000|2021-08-13 13:19:20|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1628860770000|2021-08-13 13:19:30|3029|3023|3028|3022|3029|3023|3028|3022|3
1628860800000|2021-08-13 13:20:00|3028.3|3022.3|3030|3024|3030|3024|3028.3|3022.3|5
1628860810000|2021-08-13 13:20:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1628860820000|2021-08-13 13:20:20|3030.8|3024.8|3030.3|3024.3|3031|3025|3030.3|3024.3|6
1628860830000|2021-08-13 13:20:30|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|4
1628860840000|2021-08-13 13:20:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628860850000|2021-08-13 13:20:50|3030.5|3024.5|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|4
1628860860000|2021-08-13 13:21:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1628860880000|2021-08-13 13:21:20|3030.8|3024.8|3031|3025|3031.3|3025.3|3030.8|3024.8|3
1628860890000|2021-08-13 13:21:30|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1628860910000|2021-08-13 13:21:50|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1628860920000|2021-08-13 13:22:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628860930000|2021-08-13 13:22:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1628860940000|2021-08-13 13:22:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628860990000|2021-08-13 13:23:10|3029.8|3023.8|3030.8|3024.8|3031|3025|3029.8|3023.8|3
1628861020000|2021-08-13 13:23:40|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628861030000|2021-08-13 13:23:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1628861060000|2021-08-13 13:24:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628861070000|2021-08-13 13:24:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628861080000|2021-08-13 13:24:40|3030.5|3024.5|3032.1|3026.1|3032.1|3026.1|3030.5|3024.5|6
1628861090000|2021-08-13 13:24:50|3031.6|3025.6|3032.4|3026.4|3032.4|3026.4|3031.6|3025.6|5
1628861100000|2021-08-13 13:25:00|3032.1|3026.1|3033.8|3027.8|3034|3028|3032.1|3026.1|7
1628861110000|2021-08-13 13:25:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|5
1628861120000|2021-08-13 13:25:20|3035.1|3029.1|3035.9|3029.9|3035.9|3029.9|3035.1|3029.1|5
1628861130000|2021-08-13 13:25:30|3035.6|3029.6|3036.4|3030.4|3036.4|3030.4|3035.6|3029.6|5
1628861140000|2021-08-13 13:25:40|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|8
1628861150000|2021-08-13 13:25:50|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|3
1628861160000|2021-08-13 13:26:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628861180000|2021-08-13 13:26:20|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1628861190000|2021-08-13 13:26:30|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1628861200000|2021-08-13 13:26:40|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.4|3029.4|7
1628861210000|2021-08-13 13:26:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628861220000|2021-08-13 13:27:00|3035.4|3029.4|3034.8|3028.8|3035.4|3029.4|3034|3028|6
1628861230000|2021-08-13 13:27:10|3034.5|3028.5|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|4
1628861240000|2021-08-13 13:27:20|3034|3028|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|4
1628861250000|2021-08-13 13:27:30|3034|3028|3032.8|3026.8|3034.5|3028.5|3032.8|3026.8|7
1628861260000|2021-08-13 13:27:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3031.8|3025.8|4
1628861270000|2021-08-13 13:27:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628861280000|2021-08-13 13:28:00|3032.3|3026.3|3032.8|3026.8|3032.9|3026.9|3031.4|3025.4|9
1628861290000|2021-08-13 13:28:10|3033|3027|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|8
1628861300000|2021-08-13 13:28:20|3032.5|3026.5|3031.8|3025.8|3033|3027|3031.8|3025.8|8
1628861310000|2021-08-13 13:28:30|3032|3026|3031.8|3025.8|3032.1|3026.1|3031.8|3025.8|6
1628861320000|2021-08-13 13:28:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3030.8|3024.8|8
1628861330000|2021-08-13 13:28:50|3032|3026|3032.3|3026.3|3032.4|3026.4|3032|3026|5
1628861340000|2021-08-13 13:29:00|3032|3026|3032.9|3026.9|3032.9|3026.9|3031.8|3025.8|5
1628861350000|2021-08-13 13:29:10|3033.1|3027.1|3032.6|3026.6|3033.1|3027.1|3032.3|3026.3|5
1628861360000|2021-08-13 13:29:20|3032.9|3026.9|3030.8|3024.8|3032.9|3026.9|3030.3|3024.3|8
1628861370000|2021-08-13 13:29:30|3031|3025|3031.3|3025.3|3031.6|3025.6|3030.8|3024.8|7
1628861380000|2021-08-13 13:29:40|3031|3025|3032.3|3026.3|3032.3|3026.3|3031|3025|9
1628861390000|2021-08-13 13:29:50|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1628861400000|2021-08-13 13:30:00|3032.6|3026.6|3033.3|3027.3|3033.9|3027.9|3032.6|3026.6|11
1628861410000|2021-08-13 13:30:10|3032.8|3026.8|3032.8|3026.8|3033.4|3027.4|3032.5|3026.5|12
1628861420000|2021-08-13 13:30:20|3032|3026|3032.6|3026.6|3032.6|3026.6|3031.8|3025.8|5
1628861430000|2021-08-13 13:30:30|3033.1|3027.1|3033.6|3027.6|3034.4|3028.4|3033.1|3027.1|8
1628861440000|2021-08-13 13:30:40|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.8|3027.8|3
1628861460000|2021-08-13 13:31:00|3034.4|3028.4|3034|3028|3034.4|3028.4|3034|3028|2
1628861470000|2021-08-13 13:31:10|3034.3|3028.3|3035|3029|3035.6|3029.6|3034.3|3028.3|6
1628861480000|2021-08-13 13:31:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628861490000|2021-08-13 13:31:30|3035.5|3029.5|3035.9|3029.9|3036.1|3030.1|3035.5|3029.5|8
1628861500000|2021-08-13 13:31:40|3036.1|3030.1|3035|3029|3036.1|3030.1|3035|3029|6
1628861510000|2021-08-13 13:31:50|3034.8|3028.8|3034.6|3028.6|3034.8|3028.8|3034.1|3028.1|6
1628861520000|2021-08-13 13:32:00|3034.9|3028.9|3035|3029|3035.4|3029.4|3034.3|3028.3|6
1628861530000|2021-08-13 13:32:10|3035.3|3029.3|3035.9|3029.9|3035.9|3029.9|3035.3|3029.3|2
1628861540000|2021-08-13 13:32:20|3036.4|3030.4|3036|3030|3036.4|3030.4|3035.8|3029.8|4
1628861550000|2021-08-13 13:32:30|3035.8|3029.8|3036.9|3030.9|3036.9|3030.9|3035.8|3029.8|5
1628861560000|2021-08-13 13:32:40|3037.1|3031.1|3036.9|3030.9|3037.4|3031.4|3036.9|3030.9|4
1628861570000|2021-08-13 13:32:50|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036.4|3030.4|2
1628861580000|2021-08-13 13:33:00|3036.6|3030.6|3036.5|3030.5|3036.6|3030.6|3036.4|3030.4|4
1628861590000|2021-08-13 13:33:10|3036.6|3030.6|3036.9|3030.9|3037.1|3031.1|3036.6|3030.6|8
1628861600000|2021-08-13 13:33:20|3037.1|3031.1|3036.6|3030.6|3037.1|3031.1|3036.6|3030.6|2
1628861610000|2021-08-13 13:33:30|3036.9|3030.9|3036.9|3030.9|3037.1|3031.1|3036.5|3030.5|6
1628861620000|2021-08-13 13:33:40|3037.1|3031.1|3036.5|3030.5|3037.4|3031.4|3036.5|3030.5|9
1628861650000|2021-08-13 13:34:10|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1628861660000|2021-08-13 13:34:20|3036.9|3030.9|3036.5|3030.5|3036.9|3030.9|3036.5|3030.5|5
1628861670000|2021-08-13 13:34:30|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1628861690000|2021-08-13 13:34:50|3036.3|3030.3|3036.4|3030.4|3036.6|3030.6|3036.3|3030.3|4
1628861720000|2021-08-13 13:35:20|3036.8|3030.8|3036.4|3030.4|3037.1|3031.1|3036.4|3030.4|5
1628861730000|2021-08-13 13:35:30|3035.6|3029.6|3035.8|3029.8|3036|3030|3035.5|3029.5|7
1628861740000|2021-08-13 13:35:40|3036.3|3030.3|3035.3|3029.3|3036.4|3030.4|3035.3|3029.3|14
1628861750000|2021-08-13 13:35:50|3035.8|3029.8|3034.8|3028.8|3035.8|3029.8|3034.8|3028.8|3
1628861760000|2021-08-13 13:36:00|3035|3029|3036.3|3030.3|3036.3|3030.3|3034.8|3028.8|8
1628861770000|2021-08-13 13:36:10|3036.5|3030.5|3035.9|3029.9|3036.5|3030.5|3035.9|3029.9|3
1628861780000|2021-08-13 13:36:20|3036|3030|3036.5|3030.5|3036.6|3030.6|3036|3030|9
1628861790000|2021-08-13 13:36:30|3036.8|3030.8|3036.9|3030.9|3036.9|3030.9|3036.8|3030.8|2
1628861830000|2021-08-13 13:37:10|3037.3|3031.3|3037.4|3031.4|3037.4|3031.4|3037.3|3031.3|4
1628861840000|2021-08-13 13:37:20|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.8|3030.8|4
1628861850000|2021-08-13 13:37:30|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1628861870000|2021-08-13 13:37:50|3037.1|3031.1|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|2
1628861880000|2021-08-13 13:38:00|3037.3|3031.3|3037.3|3031.3|3038.3|3032.3|3037.3|3031.3|8
1628861890000|2021-08-13 13:38:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628861900000|2021-08-13 13:38:20|3037.8|3031.8|3038.4|3032.4|3038.4|3032.4|3037.8|3031.8|4
1628861910000|2021-08-13 13:38:30|3038.1|3032.1|3037.3|3031.3|3038.1|3032.1|3037.3|3031.3|4
1628861920000|2021-08-13 13:38:40|3037|3031|3036.3|3030.3|3037|3031|3035.8|3029.8|11
1628861930000|2021-08-13 13:38:50|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1628861940000|2021-08-13 13:39:00|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3035.3|3029.3|4
1628861950000|2021-08-13 13:39:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|3
1628861960000|2021-08-13 13:39:20|3035.4|3029.4|3035|3029|3035.4|3029.4|3035|3029|2
1628861970000|2021-08-13 13:39:30|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|3
1628861980000|2021-08-13 13:39:40|3034.3|3028.3|3034.4|3028.4|3034.4|3028.4|3034.3|3028.3|2
1628862000000|2021-08-13 13:40:00|3034.8|3028.8|3035|3029|3035.4|3029.4|3034.8|3028.8|4
1628862010000|2021-08-13 13:40:10|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1628862020000|2021-08-13 13:40:20|3035.5|3029.5|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|3
1628862030000|2021-08-13 13:40:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628862040000|2021-08-13 13:40:40|3035.9|3029.9|3036.5|3030.5|3036.5|3030.5|3035.9|3029.9|4
1628862050000|2021-08-13 13:40:50|3036.6|3030.6|3035.6|3029.6|3036.6|3030.6|3035.6|3029.6|2
1628862060000|2021-08-13 13:41:00|3035.3|3029.3|3035|3029|3035.4|3029.4|3034|3028|11
1628862080000|2021-08-13 13:41:20|3035.5|3029.5|3035.5|3029.5|3035.6|3029.6|3035.5|3029.5|3
1628862100000|2021-08-13 13:41:40|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1628862120000|2021-08-13 13:42:00|3036|3030|3035.5|3029.5|3036.3|3030.3|3035.5|3029.5|7
1628862130000|2021-08-13 13:42:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1628862140000|2021-08-13 13:42:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1628862150000|2021-08-13 13:42:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1628862160000|2021-08-13 13:42:40|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|7
1628862170000|2021-08-13 13:42:50|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1628862180000|2021-08-13 13:43:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628862190000|2021-08-13 13:43:10|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3036|3030|6
1628862200000|2021-08-13 13:43:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1628862220000|2021-08-13 13:43:40|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|3
1628862250000|2021-08-13 13:44:10|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1628862280000|2021-08-13 13:44:40|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1628862300000|2021-08-13 13:45:00|3036.8|3030.8|3037|3031|3037|3031|3036.5|3030.5|6
1628862320000|2021-08-13 13:45:20|3037.1|3031.1|3037.4|3031.4|3037.6|3031.6|3037.1|3031.1|4
1628862340000|2021-08-13 13:45:40|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1628862390000|2021-08-13 13:46:30|3036.6|3030.6|3036.5|3030.5|3036.6|3030.6|3036.5|3030.5|2
1628862400000|2021-08-13 13:46:40|3036.8|3030.8|3036.9|3030.9|3036.9|3030.9|3036.8|3030.8|2
1628862420000|2021-08-13 13:47:00|3037|3031|3038.3|3032.3|3038.3|3032.3|3037|3031|9
1628862430000|2021-08-13 13:47:10|3038|3032|3038|3032|3038|3032|3037.8|3031.8|3
1628862440000|2021-08-13 13:47:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628862450000|2021-08-13 13:47:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628862460000|2021-08-13 13:47:40|3037.5|3031.5|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|5
1628862470000|2021-08-13 13:47:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628862500000|2021-08-13 13:48:20|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1628862550000|2021-08-13 13:49:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628862570000|2021-08-13 13:49:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628862580000|2021-08-13 13:49:40|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1628862600000|2021-08-13 13:50:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1628862610000|2021-08-13 13:50:10|3038|3032|3037.8|3031.8|3038|3032|3037.5|3031.5|4
1628862620000|2021-08-13 13:50:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628862630000|2021-08-13 13:50:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1628862640000|2021-08-13 13:50:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628862650000|2021-08-13 13:50:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628862700000|2021-08-13 13:51:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1628862710000|2021-08-13 13:51:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628862720000|2021-08-13 13:52:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628862740000|2021-08-13 13:52:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628862790000|2021-08-13 13:53:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628862800000|2021-08-13 13:53:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628862810000|2021-08-13 13:53:30|3037.3|3031.3|3036.3|3030.3|3037.3|3031.3|3036.3|3030.3|4
1628862820000|2021-08-13 13:53:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628862840000|2021-08-13 13:54:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1628862870000|2021-08-13 13:54:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628862880000|2021-08-13 13:54:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628862890000|2021-08-13 13:54:50|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628862900000|2021-08-13 13:55:00|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628862910000|2021-08-13 13:55:10|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1628862930000|2021-08-13 13:55:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628862940000|2021-08-13 13:55:40|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1628862980000|2021-08-13 13:56:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628862990000|2021-08-13 13:56:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1628863000000|2021-08-13 13:56:40|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1628863010000|2021-08-13 13:56:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|4
1628863020000|2021-08-13 13:57:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1628863050000|2021-08-13 13:57:30|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.8|3028.8|4
1628863060000|2021-08-13 13:57:40|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1628863070000|2021-08-13 13:57:50|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1628863080000|2021-08-13 13:58:00|3036|3030|3036.1|3030.1|3036.1|3030.1|3036|3030|2
1628863140000|2021-08-13 13:59:00|3036.3|3030.3|3036.5|3030.5|3036.6|3030.6|3036.3|3030.3|4
1628863150000|2021-08-13 13:59:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1628863160000|2021-08-13 13:59:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1628863170000|2021-08-13 13:59:30|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1628863200000|2021-08-13 14:00:00|3036.6|3030.6|3037.6|3031.6|3037.6|3031.6|3036.4|3030.4|3
1628863210000|2021-08-13 14:00:10|3037.8|3031.8|3037.9|3031.9|3038.6|3032.6|3037.8|3031.8|8
1628863230000|2021-08-13 14:00:30|3038.1|3032.1|3037.8|3031.8|3038.1|3032.1|3037.8|3031.8|9
1628863240000|2021-08-13 14:00:40|3038|3032|3037.6|3031.6|3038|3032|3037.6|3031.6|3
1628863250000|2021-08-13 14:00:50|3037.4|3031.4|3037.6|3031.6|3037.6|3031.6|3037.1|3031.1|4
1628863260000|2021-08-13 14:01:00|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1628863290000|2021-08-13 14:01:30|3037.9|3031.9|3037.8|3031.8|3037.9|3031.9|3037.8|3031.8|2
1628863300000|2021-08-13 14:01:40|3038|3032|3038.6|3032.6|3038.6|3032.6|3037.8|3031.8|12
1628863310000|2021-08-13 14:01:50|3038.8|3032.8|3038.8|3032.8|3038.9|3032.9|3038.8|3032.8|7
1628863320000|2021-08-13 14:02:00|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|4
1628863330000|2021-08-13 14:02:10|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.8|3032.8|3
1628863340000|2021-08-13 14:02:20|3038.8|3032.8|3038.9|3032.9|3038.9|3032.9|3038.8|3032.8|2
1628863350000|2021-08-13 14:02:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1628863370000|2021-08-13 14:02:50|3039.1|3033.1|3039.4|3033.4|3039.4|3033.4|3038.8|3032.8|5
1628863380000|2021-08-13 14:03:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628863390000|2021-08-13 14:03:10|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628863400000|2021-08-13 14:03:20|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3038.9|3032.9|4
1628863410000|2021-08-13 14:03:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1628863430000|2021-08-13 14:03:50|3039.4|3033.4|3039.5|3033.5|3039.6|3033.6|3039.4|3033.4|3
1628863440000|2021-08-13 14:04:00|3039.6|3033.6|3039|3033|3039.6|3033.6|3038.8|3032.8|3
1628863470000|2021-08-13 14:04:30|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1628863480000|2021-08-13 14:04:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628863500000|2021-08-13 14:05:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1628863510000|2021-08-13 14:05:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1628863520000|2021-08-13 14:05:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628863530000|2021-08-13 14:05:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628863550000|2021-08-13 14:05:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628863560000|2021-08-13 14:06:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628863580000|2021-08-13 14:06:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1628863610000|2021-08-13 14:06:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1628863630000|2021-08-13 14:07:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1628863640000|2021-08-13 14:07:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628863660000|2021-08-13 14:07:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1628863680000|2021-08-13 14:08:00|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1628863690000|2021-08-13 14:08:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|3
1628863700000|2021-08-13 14:08:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628863710000|2021-08-13 14:08:30|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628863740000|2021-08-13 14:09:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628863750000|2021-08-13 14:09:10|3041.3|3035.3|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|3
1628863770000|2021-08-13 14:09:30|3041|3035|3041.8|3035.8|3041.8|3035.8|3041|3035|4
1628863800000|2021-08-13 14:10:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628863820000|2021-08-13 14:10:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628863860000|2021-08-13 14:11:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1628863870000|2021-08-13 14:11:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1628863880000|2021-08-13 14:11:20|3041.4|3035.4|3040.8|3034.8|3041.4|3035.4|3040.8|3034.8|8
1628863890000|2021-08-13 14:11:30|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|3
1628863900000|2021-08-13 14:11:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|5
1628863910000|2021-08-13 14:11:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|5
1628863920000|2021-08-13 14:12:00|3040.8|3034.8|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1628863930000|2021-08-13 14:12:10|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.8|3034.8|3
1628863940000|2021-08-13 14:12:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628863970000|2021-08-13 14:12:50|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628863980000|2021-08-13 14:13:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628863990000|2021-08-13 14:13:10|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628864000000|2021-08-13 14:13:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1628864010000|2021-08-13 14:13:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864020000|2021-08-13 14:13:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1628864030000|2021-08-13 14:13:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1628864040000|2021-08-13 14:14:00|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628864050000|2021-08-13 14:14:10|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041|3035|4
1628864060000|2021-08-13 14:14:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628864070000|2021-08-13 14:14:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864090000|2021-08-13 14:14:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628864100000|2021-08-13 14:15:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628864120000|2021-08-13 14:15:20|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1628864130000|2021-08-13 14:15:30|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|3
1628864140000|2021-08-13 14:15:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1628864150000|2021-08-13 14:15:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1628864160000|2021-08-13 14:16:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864190000|2021-08-13 14:16:30|3041|3035|3041|3035|3041.3|3035.3|3041|3035|3
1628864200000|2021-08-13 14:16:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864210000|2021-08-13 14:16:50|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1628864220000|2021-08-13 14:17:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1628864270000|2021-08-13 14:17:50|3040.3|3034.3|3041|3035|3041.1|3035.1|3040.3|3034.3|5
1628864290000|2021-08-13 14:18:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628864300000|2021-08-13 14:18:20|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1628864310000|2021-08-13 14:18:30|3040.5|3034.5|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1628864320000|2021-08-13 14:18:40|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1628864330000|2021-08-13 14:18:50|3041|3035|3041|3035|3041|3035|3040.8|3034.8|3
1628864340000|2021-08-13 14:19:00|3041.1|3035.1|3041.1|3035.1|3041.4|3035.4|3041.1|3035.1|3
1628864350000|2021-08-13 14:19:10|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1628864360000|2021-08-13 14:19:20|3041|3035|3041|3035|3041.1|3035.1|3041|3035|3
1628864380000|2021-08-13 14:19:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1628864390000|2021-08-13 14:19:50|3041|3035|3040.8|3034.8|3041.1|3035.1|3040.8|3034.8|4
1628864400000|2021-08-13 14:20:00|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1628864450000|2021-08-13 14:20:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864460000|2021-08-13 14:21:00|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628864520000|2021-08-13 14:22:00|3041.5|3035.5|3041.5|3035.5|3042.1|3036.1|3041.5|3035.5|4
1628864540000|2021-08-13 14:22:20|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.6|3035.6|2
1628864590000|2021-08-13 14:23:10|3041.9|3035.9|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|3
1628864600000|2021-08-13 14:23:20|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|4
1628864620000|2021-08-13 14:23:40|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628864670000|2021-08-13 14:24:30|3041.4|3035.4|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|2
1628864680000|2021-08-13 14:24:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1628864690000|2021-08-13 14:24:50|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|7
1628864700000|2021-08-13 14:25:00|3041.4|3035.4|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|2
1628864720000|2021-08-13 14:25:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628864730000|2021-08-13 14:25:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1628864750000|2021-08-13 14:25:50|3041|3035|3040.8|3034.8|3041|3035|3040.5|3034.5|4
1628864760000|2021-08-13 14:26:00|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1628864770000|2021-08-13 14:26:10|3040|3034|3039|3033|3040.3|3034.3|3039|3033|5
1628864780000|2021-08-13 14:26:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|5
1628864790000|2021-08-13 14:26:30|3038.5|3032.5|3037.8|3031.8|3038.5|3032.5|3037.5|3031.5|9
1628864800000|2021-08-13 14:26:40|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1628864810000|2021-08-13 14:26:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1628864820000|2021-08-13 14:27:00|3037.8|3031.8|3038|3032|3038.3|3032.3|3037.3|3031.3|7
1628864830000|2021-08-13 14:27:10|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|5
1628864840000|2021-08-13 14:27:20|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|2
1628864850000|2021-08-13 14:27:30|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3036.5|3030.5|5
1628864860000|2021-08-13 14:27:40|3036.3|3030.3|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|8
1628864870000|2021-08-13 14:27:50|3035.3|3029.3|3035|3029|3035.8|3029.8|3035|3029|4
1628864880000|2021-08-13 14:28:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|8
1628864890000|2021-08-13 14:28:10|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|3
1628864910000|2021-08-13 14:28:30|3034.5|3028.5|3035.5|3029.5|3035.5|3029.5|3034|3028|7
1628864920000|2021-08-13 14:28:40|3035.8|3029.8|3036.1|3030.1|3036.1|3030.1|3035.5|3029.5|3
1628864930000|2021-08-13 14:28:50|3036|3030|3035|3029|3036|3030|3035|3029|3
1628864940000|2021-08-13 14:29:00|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628864950000|2021-08-13 14:29:10|3034.5|3028.5|3034.1|3028.1|3034.8|3028.8|3034.1|3028.1|3
1628864960000|2021-08-13 14:29:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1628864970000|2021-08-13 14:29:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628864980000|2021-08-13 14:29:40|3033.5|3027.5|3033.4|3027.4|3033.5|3027.5|3033.4|3027.4|2
1628864990000|2021-08-13 14:29:50|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|7
1628865000000|2021-08-13 14:30:00|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|14
1628865040000|2021-08-13 14:30:40|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|3
1628865060000|2021-08-13 14:31:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628865070000|2021-08-13 14:31:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1628865080000|2021-08-13 14:31:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628865090000|2021-08-13 14:31:30|3034.3|3028.3|3036|3030|3036|3030|3034.3|3028.3|5
1628865100000|2021-08-13 14:31:40|3036.6|3030.6|3037.8|3031.8|3037.8|3031.8|3036.6|3030.6|4
1628865120000|2021-08-13 14:32:00|3038|3032|3038.4|3032.4|3038.6|3032.6|3038|3032|4
1628865130000|2021-08-13 14:32:10|3037.9|3031.9|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|4
1628865170000|2021-08-13 14:32:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|3
1628865180000|2021-08-13 14:33:00|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1628865210000|2021-08-13 14:33:30|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1628865220000|2021-08-13 14:33:40|3038.9|3032.9|3039.3|3033.3|3039.3|3033.3|3038.9|3032.9|3
1628865230000|2021-08-13 14:33:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1628865250000|2021-08-13 14:34:10|3038.8|3032.8|3038.6|3032.6|3038.8|3032.8|3038.5|3032.5|4
1628865260000|2021-08-13 14:34:20|3038.5|3032.5|3038|3032|3038.5|3032.5|3037.8|3031.8|7
1628865270000|2021-08-13 14:34:30|3037.8|3031.8|3038|3032|3038.3|3032.3|3037.8|3031.8|3
1628865300000|2021-08-13 14:35:00|3038.3|3032.3|3039.1|3033.1|3039.1|3033.1|3038.3|3032.3|4
1628865310000|2021-08-13 14:35:10|3038.9|3032.9|3038.5|3032.5|3039.1|3033.1|3038.5|3032.5|4
1628865320000|2021-08-13 14:35:20|3038.9|3032.9|3038.5|3032.5|3038.9|3032.9|3038.5|3032.5|5
1628865330000|2021-08-13 14:35:30|3038|3032|3038.3|3032.3|3038.8|3032.8|3038|3032|5
1628865340000|2021-08-13 14:35:40|3037.9|3031.9|3038.3|3032.3|3038.3|3032.3|3037.9|3031.9|2
1628865360000|2021-08-13 14:36:00|3038.8|3032.8|3040|3034|3040|3034|3038.5|3032.5|8
1628865370000|2021-08-13 14:36:10|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1628865380000|2021-08-13 14:36:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628865440000|2021-08-13 14:37:20|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1628865470000|2021-08-13 14:37:50|3039.8|3033.8|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|2
1628865510000|2021-08-13 14:38:30|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1628865540000|2021-08-13 14:39:00|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|5
1628865580000|2021-08-13 14:39:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1628865630000|2021-08-13 14:40:30|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1628865690000|2021-08-13 14:41:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628865720000|2021-08-13 14:42:00|3039.3|3033.3|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|4
1628865730000|2021-08-13 14:42:10|3039.5|3033.5|3040.4|3034.4|3040.4|3034.4|3039.5|3033.5|3
1628865740000|2021-08-13 14:42:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1628865770000|2021-08-13 14:42:50|3040.4|3034.4|3040.6|3034.6|3040.6|3034.6|3040.4|3034.4|2
1628865780000|2021-08-13 14:43:00|3040.4|3034.4|3041.1|3035.1|3041.1|3035.1|3040.3|3034.3|6
1628865790000|2021-08-13 14:43:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|6
1628865800000|2021-08-13 14:43:20|3042.1|3036.1|3043|3037|3043|3037|3042.1|3036.1|5
1628865810000|2021-08-13 14:43:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628865820000|2021-08-13 14:43:40|3043.4|3037.4|3044.1|3038.1|3044.1|3038.1|3043.4|3037.4|2
1628865830000|2021-08-13 14:43:50|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.4|3038.4|4
1628865840000|2021-08-13 14:44:00|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1628865850000|2021-08-13 14:44:10|3045.1|3039.1|3045|3039|3045.4|3039.4|3045|3039|4
1628865860000|2021-08-13 14:44:20|3044.6|3038.6|3044.5|3038.5|3044.6|3038.6|3044.3|3038.3|5
1628865870000|2021-08-13 14:44:30|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1628865880000|2021-08-13 14:44:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1628865890000|2021-08-13 14:44:50|3043.8|3037.8|3043.4|3037.4|3043.8|3037.8|3043.4|3037.4|2
1628865900000|2021-08-13 14:45:00|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|4
1628865910000|2021-08-13 14:45:10|3044.3|3038.3|3044.9|3038.9|3044.9|3038.9|3044.3|3038.3|3
1628865920000|2021-08-13 14:45:20|3044.6|3038.6|3044.5|3038.5|3044.6|3038.6|3044|3038|3
1628865940000|2021-08-13 14:45:40|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1628865960000|2021-08-13 14:46:00|3044.1|3038.1|3044.3|3038.3|3044.3|3038.3|3044.1|3038.1|2
1628865970000|2021-08-13 14:46:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1628865990000|2021-08-13 14:46:30|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|4
1628866010000|2021-08-13 14:46:50|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|3
1628866030000|2021-08-13 14:47:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|3
1628866080000|2021-08-13 14:48:00|3043.8|3037.8|3043.4|3037.4|3043.8|3037.8|3043.4|3037.4|3
1628866090000|2021-08-13 14:48:10|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3042.9|3036.9|3
1628866100000|2021-08-13 14:48:20|3043.4|3037.4|3043.5|3037.5|3043.5|3037.5|3043.4|3037.4|2
1628866110000|2021-08-13 14:48:30|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1628866120000|2021-08-13 14:48:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1628866130000|2021-08-13 14:48:50|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1628866140000|2021-08-13 14:49:00|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1628866150000|2021-08-13 14:49:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1628866160000|2021-08-13 14:49:20|3043.5|3037.5|3044|3038|3044.1|3038.1|3043.5|3037.5|5
1628866170000|2021-08-13 14:49:30|3043.8|3037.8|3043.5|3037.5|3044.1|3038.1|3043.5|3037.5|4
1628866190000|2021-08-13 14:49:50|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|4
1628866200000|2021-08-13 14:50:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1628866210000|2021-08-13 14:50:10|3044.9|3038.9|3044.8|3038.8|3044.9|3038.9|3044.8|3038.8|2
1628866220000|2021-08-13 14:50:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1628866230000|2021-08-13 14:50:30|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1628866240000|2021-08-13 14:50:40|3043.8|3037.8|3041.3|3035.3|3043.8|3037.8|3041.3|3035.3|3
1628866250000|2021-08-13 14:50:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1628866260000|2021-08-13 14:51:00|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1628866290000|2021-08-13 14:51:30|3042.1|3036.1|3041.8|3035.8|3042.1|3036.1|3041.6|3035.6|3
1628866300000|2021-08-13 14:51:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1628866310000|2021-08-13 14:51:50|3041.9|3035.9|3041.3|3035.3|3041.9|3035.9|3041.3|3035.3|4
1628866320000|2021-08-13 14:52:00|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1628866370000|2021-08-13 14:52:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628866380000|2021-08-13 14:53:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1628866390000|2021-08-13 14:53:10|3041.9|3035.9|3041.3|3035.3|3041.9|3035.9|3041.3|3035.3|2
1628866410000|2021-08-13 14:53:30|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1628866420000|2021-08-13 14:53:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1628866430000|2021-08-13 14:53:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1628866440000|2021-08-13 14:54:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1628866450000|2021-08-13 14:54:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1628866460000|2021-08-13 14:54:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1628866480000|2021-08-13 14:54:40|3041.4|3035.4|3039.8|3033.8|3041.4|3035.4|3039.8|3033.8|5
1628866490000|2021-08-13 14:54:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1628866500000|2021-08-13 14:55:00|3039.3|3033.3|3040|3034|3040.1|3034.1|3039.3|3033.3|6
1628866510000|2021-08-13 14:55:10|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1628866520000|2021-08-13 14:55:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1628866530000|2021-08-13 14:55:30|3039.5|3033.5|3039.6|3033.6|3039.6|3033.6|3039.5|3033.5|2
1628866540000|2021-08-13 14:55:40|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1628866560000|2021-08-13 14:56:00|3040.3|3034.3|3039.4|3033.4|3040.3|3034.3|3038.8|3032.8|9
1628866570000|2021-08-13 14:56:10|3039|3033|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|10
1628866580000|2021-08-13 14:56:20|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|3
1628866590000|2021-08-13 14:56:30|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.8|3031.8|4
1628866600000|2021-08-13 14:56:40|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3036.5|3030.5|4
1628866610000|2021-08-13 14:56:50|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.5|3029.5|4
1628866620000|2021-08-13 14:57:00|3035.8|3029.8|3035.5|3029.5|3036|3030|3035.5|3029.5|4
1628866630000|2021-08-13 14:57:10|3035.8|3029.8|3035.6|3029.6|3036.3|3030.3|3035.6|3029.6|6
1628866640000|2021-08-13 14:57:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1628866650000|2021-08-13 14:57:30|3035.4|3029.4|3034.3|3028.3|3035.4|3029.4|3034.3|3028.3|3
1628866660000|2021-08-13 14:57:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628866670000|2021-08-13 14:57:50|3034|3028|3034.5|3028.5|3035|3029|3034|3028|5
1628866680000|2021-08-13 14:58:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.5|3028.5|5
1628866690000|2021-08-13 14:58:10|3034.4|3028.4|3034.5|3028.5|3034.5|3028.5|3034.4|3028.4|2
1628866700000|2021-08-13 14:58:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1628866710000|2021-08-13 14:58:30|3035|3029|3034.5|3028.5|3035|3029|3034.3|3028.3|7
1628866720000|2021-08-13 14:58:40|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1628866740000|2021-08-13 14:59:00|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.4|3028.4|6
1628866750000|2021-08-13 14:59:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1628866770000|2021-08-13 14:59:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1628866790000|2021-08-13 14:59:50|3034|3028|3031.3|3025.3|3034|3028|3031.3|3025.3|10
1628866800000|2021-08-13 15:00:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|7
1628866810000|2021-08-13 15:00:10|3031|3025|3032.5|3026.5|3032.5|3026.5|3030.8|3024.8|5
1628866820000|2021-08-13 15:00:20|3033|3027|3035.1|3029.1|3035.5|3029.5|3032.8|3026.8|11
1628866830000|2021-08-13 15:00:30|3034.9|3028.9|3035.1|3029.1|3035.5|3029.5|3034.9|3028.9|6
1628866840000|2021-08-13 15:00:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1628866850000|2021-08-13 15:00:50|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1628866860000|2021-08-13 15:01:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628866880000|2021-08-13 15:01:20|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1628866890000|2021-08-13 15:01:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1628866920000|2021-08-13 15:02:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1628866930000|2021-08-13 15:02:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1628866950000|2021-08-13 15:02:30|3034.8|3028.8|3035.5|3029.5|3035.5|3029.5|3034.8|3028.8|2
1628866960000|2021-08-13 15:02:40|3035.9|3029.9|3035.3|3029.3|3035.9|3029.9|3035.3|3029.3|3
1628866970000|2021-08-13 15:02:50|3035|3029|3034.9|3028.9|3035|3029|3034.9|3028.9|2
1628866980000|2021-08-13 15:03:00|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1628866990000|2021-08-13 15:03:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628867000000|2021-08-13 15:03:20|3035.3|3029.3|3037.1|3031.1|3037.1|3031.1|3035.3|3029.3|5
1628867010000|2021-08-13 15:03:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1628867020000|2021-08-13 15:03:40|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|2
1628867040000|2021-08-13 15:04:00|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1628867060000|2021-08-13 15:04:20|3036|3030|3035.3|3029.3|3036|3030|3035.1|3029.1|4
1628867070000|2021-08-13 15:04:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1628867080000|2021-08-13 15:04:40|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.5|3028.5|3
1628867090000|2021-08-13 15:04:50|3035.1|3029.1|3036.3|3030.3|3036.3|3030.3|3034.8|3028.8|6
1628867100000|2021-08-13 15:05:00|3036.8|3030.8|3037.3|3031.3|3038.1|3032.1|3036.8|3030.8|4
1628867120000|2021-08-13 15:05:20|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037|3031|4
1628867130000|2021-08-13 15:05:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1628867150000|2021-08-13 15:05:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1628867160000|2021-08-13 15:06:00|3037|3031|3036.3|3030.3|3037|3031|3036.3|3030.3|3
1628867170000|2021-08-13 15:06:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1628867180000|2021-08-13 15:06:20|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1628867190000|2021-08-13 15:06:30|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|2
1628867200000|2021-08-13 15:06:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1628867210000|2021-08-13 15:06:50|3036.5|3030.5|3035.3|3029.3|3036.5|3030.5|3035.3|3029.3|3
1628867220000|2021-08-13 15:07:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1628867240000|2021-08-13 15:07:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1628867250000|2021-08-13 15:07:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1628867270000|2021-08-13 15:07:50|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|2
1628867280000|2021-08-13 15:08:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1628867300000|2021-08-13 15:08:20|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3033.8|3027.8|4
1628867320000|2021-08-13 15:08:40|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1628867330000|2021-08-13 15:08:50|3033|3027|3034|3028|3034|3028|3033|3027|6
1628867340000|2021-08-13 15:09:00|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1628867360000|2021-08-13 15:09:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|4
1628867370000|2021-08-13 15:09:30|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1628867400000|2021-08-13 15:10:00|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1628867410000|2021-08-13 15:10:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628867420000|2021-08-13 15:10:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628867440000|2021-08-13 15:10:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628867500000|2021-08-13 15:11:40|3032.3|3026.3|3033|3027|3033|3027|3032.3|3026.3|3
1628867550000|2021-08-13 15:12:30|3032.6|3026.6|3033|3027|3033|3027|3032.6|3026.6|2
1628867590000|2021-08-13 15:13:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1628867640000|2021-08-13 15:14:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1628867650000|2021-08-13 15:14:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1628867670000|2021-08-13 15:14:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1628867690000|2021-08-13 15:14:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1628867710000|2021-08-13 15:15:10|3033.5|3027.5|3033|3027|3033.5|3027.5|3032.8|3026.8|4
1628867750000|2021-08-13 15:15:50|3032.8|3026.8|3032.5|3026.5|3033|3027|3032|3026|8
1628867760000|2021-08-13 15:16:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1628867770000|2021-08-13 15:16:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1628867780000|2021-08-13 15:16:20|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.9|3025.9|2
1628867790000|2021-08-13 15:16:30|3032|3026|3032.1|3026.1|3032.3|3026.3|3031.4|3025.4|4
1628867820000|2021-08-13 15:17:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1628867830000|2021-08-13 15:17:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1628867840000|2021-08-13 15:17:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1628867850000|2021-08-13 15:17:30|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1628867890000|2021-08-13 15:18:10|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1628867910000|2021-08-13 15:18:30|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1628867920000|2021-08-13 15:18:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1628867970000|2021-08-13 15:19:30|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1628868000000|2021-08-13 15:20:00|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3029.8|3023.8|6
1628868010000|2021-08-13 15:20:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1628868030000|2021-08-13 15:20:30|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|2
1628868040000|2021-08-13 15:20:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1628868070000|2021-08-13 15:21:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1628868090000|2021-08-13 15:21:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1628868100000|2021-08-13 15:21:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1628868120000|2021-08-13 15:22:00|3029.3|3023.3|3029.1|3023.1|3029.4|3023.4|3029.1|3023.1|3
1628868160000|2021-08-13 15:22:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1628868170000|2021-08-13 15:22:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1628868190000|2021-08-13 15:23:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|4
1628868200000|2021-08-13 15:23:20|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1628868220000|2021-08-13 15:23:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628868230000|2021-08-13 15:23:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628868260000|2021-08-13 15:24:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1628868270000|2021-08-13 15:24:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|5
1628868280000|2021-08-13 15:24:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628868300000|2021-08-13 15:25:00|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1628868320000|2021-08-13 15:25:20|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|3
1628868330000|2021-08-13 15:25:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1628868390000|2021-08-13 15:26:30|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1628868430000|2021-08-13 15:27:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1628868460000|2021-08-13 15:27:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1628868500000|2021-08-13 15:28:20|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1628868550000|2021-08-13 15:29:10|3029.5|3023.5|3028|3022|3029.5|3023.5|3028|3022|4
1628868560000|2021-08-13 15:29:20|3027.8|3021.8|3028.1|3022.1|3028.1|3022.1|3027.8|3021.8|5
1628868570000|2021-08-13 15:29:30|3027.3|3021.3|3026.4|3020.4|3027.3|3021.3|3026.4|3020.4|3
1628868580000|2021-08-13 15:29:40|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628868590000|2021-08-13 15:29:50|3026.5|3020.5|3027.5|3021.5|3027.8|3021.8|3026.5|3020.5|5
1628868600000|2021-08-13 15:30:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|5
1628868610000|2021-08-13 15:30:10|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3026.8|3020.8|4
1628868630000|2021-08-13 15:30:30|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|3
1628868750000|2021-08-13 15:32:30|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1628868780000|2021-08-13 15:33:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1628868810000|2021-08-13 15:33:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1628868820000|2021-08-13 15:33:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1628868830000|2021-08-13 15:33:50|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|3
1628868860000|2021-08-13 15:34:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628868880000|2021-08-13 15:34:40|3026.6|3020.6|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|4
1628868900000|2021-08-13 15:35:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628868910000|2021-08-13 15:35:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628868930000|2021-08-13 15:35:30|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3026.8|3020.8|2
1628868940000|2021-08-13 15:35:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1628868950000|2021-08-13 15:35:50|3029|3023|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1628868980000|2021-08-13 15:36:20|3029.5|3023.5|3031.3|3025.3|3031.3|3025.3|3029.5|3023.5|4
1628869010000|2021-08-13 15:36:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1628869040000|2021-08-13 15:37:20|3029.8|3023.8|3028.6|3022.6|3029.8|3023.8|3028.6|3022.6|4
1628869050000|2021-08-13 15:37:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628869060000|2021-08-13 15:37:40|3028.6|3022.6|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1628869070000|2021-08-13 15:37:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628869080000|2021-08-13 15:38:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1628869130000|2021-08-13 15:38:50|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1628869210000|2021-08-13 15:40:10|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1628869240000|2021-08-13 15:40:40|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3027.4|3021.4|2
1628869250000|2021-08-13 15:40:50|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.6|3020.6|2
1628869260000|2021-08-13 15:41:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628869270000|2021-08-13 15:41:10|3026.6|3020.6|3027|3021|3027|3021|3026.6|3020.6|2
1628869280000|2021-08-13 15:41:20|3027.5|3021.5|3027.6|3021.6|3027.6|3021.6|3027.5|3021.5|2
1628869290000|2021-08-13 15:41:30|3027.4|3021.4|3026.3|3020.3|3027.4|3021.4|3026.3|3020.3|3
1628869300000|2021-08-13 15:41:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1628869320000|2021-08-13 15:42:00|3025.8|3019.8|3026|3020|3026|3020|3025.5|3019.5|5
1628869330000|2021-08-13 15:42:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628869360000|2021-08-13 15:42:40|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1628869380000|2021-08-13 15:43:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1628869400000|2021-08-13 15:43:20|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1628869410000|2021-08-13 15:43:30|3025.5|3019.5|3024.3|3018.3|3025.5|3019.5|3024.3|3018.3|5
1628869420000|2021-08-13 15:43:40|3024|3018|3024.4|3018.4|3024.8|3018.8|3023.8|3017.8|5
1628869430000|2021-08-13 15:43:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1628869440000|2021-08-13 15:44:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1628869450000|2021-08-13 15:44:10|3023.8|3017.8|3024.6|3018.6|3024.6|3018.6|3023.8|3017.8|3
1628869460000|2021-08-13 15:44:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1628869470000|2021-08-13 15:44:30|3023.9|3017.9|3023.5|3017.5|3024.4|3018.4|3023.5|3017.5|4
1628869480000|2021-08-13 15:44:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1628869490000|2021-08-13 15:44:50|3024|3018|3023.6|3017.6|3024|3018|3023.6|3017.6|3
1628869500000|2021-08-13 15:45:00|3023.9|3017.9|3023.8|3017.8|3024|3018|3023|3017|7
1628869510000|2021-08-13 15:45:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.8|3016.8|6
1628869520000|2021-08-13 15:45:20|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1628869530000|2021-08-13 15:45:30|3023.4|3017.4|3025.3|3019.3|3025.3|3019.3|3023.4|3017.4|7
1628869560000|2021-08-13 15:46:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1628869570000|2021-08-13 15:46:10|3025.3|3019.3|3025.4|3019.4|3025.4|3019.4|3025.3|3019.3|2
1628869630000|2021-08-13 15:47:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1628869640000|2021-08-13 15:47:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1628869670000|2021-08-13 15:47:50|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1628869680000|2021-08-13 15:48:00|3026.1|3020.1|3026.8|3020.8|3026.8|3020.8|3026.1|3020.1|2
1628869690000|2021-08-13 15:48:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1628869710000|2021-08-13 15:48:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628869720000|2021-08-13 15:48:40|3027.4|3021.4|3028.1|3022.1|3028.1|3022.1|3027.4|3021.4|4
1628869730000|2021-08-13 15:48:50|3028.4|3022.4|3027.9|3021.9|3028.4|3022.4|3027.9|3021.9|2
1628869780000|2021-08-13 15:49:40|3027.6|3021.6|3026.9|3020.9|3027.6|3021.6|3026.9|3020.9|2
1628869800000|2021-08-13 15:50:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628869810000|2021-08-13 15:50:10|3026.4|3020.4|3026.1|3020.1|3026.4|3020.4|3026.1|3020.1|2
1628869820000|2021-08-13 15:50:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628869830000|2021-08-13 15:50:30|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628869960000|2021-08-13 15:52:40|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628870020000|2021-08-13 15:53:40|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1628870060000|2021-08-13 15:54:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1628870070000|2021-08-13 15:54:30|3026.6|3020.6|3026.9|3020.9|3026.9|3020.9|3026.6|3020.6|2
1628870090000|2021-08-13 15:54:50|3028.4|3022.4|3028.8|3022.8|3028.9|3022.9|3028.4|3022.4|3
1628870100000|2021-08-13 15:55:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1628870220000|2021-08-13 15:57:00|3029.4|3023.4|3028.6|3022.6|3029.4|3023.4|3028.6|3022.6|2
1628870390000|2021-08-13 15:59:50|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.6|3022.6|3
1628870420000|2021-08-13 16:00:20|3028.6|3022.6|3027.3|3021.3|3028.6|3022.6|3027.3|3021.3|2
1628870460000|2021-08-13 16:01:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1628870500000|2021-08-13 16:01:40|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628870520000|2021-08-13 16:02:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1628870570000|2021-08-13 16:02:50|3027.6|3021.6|3027.8|3021.8|3027.8|3021.8|3027.6|3021.6|2
1628870580000|2021-08-13 16:03:00|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1628870590000|2021-08-13 16:03:10|3027.6|3021.6|3028.1|3022.1|3028.1|3022.1|3027.6|3021.6|2
1628870600000|2021-08-13 16:03:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628870640000|2021-08-13 16:04:00|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1628870700000|2021-08-13 16:05:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1628870730000|2021-08-13 16:05:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1628870750000|2021-08-13 16:05:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1628870890000|2021-08-13 16:08:10|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1628870940000|2021-08-13 16:09:00|3028.6|3022.6|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|3
1628870970000|2021-08-13 16:09:30|3028.6|3022.6|3029.1|3023.1|3029.1|3023.1|3028.6|3022.6|2
1628871020000|2021-08-13 16:10:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1628871040000|2021-08-13 16:10:40|3030.1|3024.1|3030.6|3024.6|3030.6|3024.6|3029.8|3023.8|4
1628871050000|2021-08-13 16:10:50|3030.9|3024.9|3031|3025|3031.4|3025.4|3030.5|3024.5|9
1628871060000|2021-08-13 16:11:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628871070000|2021-08-13 16:11:10|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.5|3024.5|3
1628871080000|2021-08-13 16:11:20|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1628871130000|2021-08-13 16:12:10|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1628871150000|2021-08-13 16:12:30|3031.1|3025.1|3031.8|3025.8|3031.8|3025.8|3031.1|3025.1|2
1628871160000|2021-08-13 16:12:40|3032.1|3026.1|3032|3026|3032.3|3026.3|3032|3026|3
1628871170000|2021-08-13 16:12:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628871190000|2021-08-13 16:13:10|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1628871200000|2021-08-13 16:13:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1628871210000|2021-08-13 16:13:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1628871220000|2021-08-13 16:13:40|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1628871230000|2021-08-13 16:13:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1628871240000|2021-08-13 16:14:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1628871250000|2021-08-13 16:14:10|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|3
1628871290000|2021-08-13 16:14:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628871300000|2021-08-13 16:15:00|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|3
1628871310000|2021-08-13 16:15:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628871370000|2021-08-13 16:16:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628871500000|2021-08-13 16:18:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1628871550000|2021-08-13 16:19:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1628871590000|2021-08-13 16:19:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628871610000|2021-08-13 16:20:10|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1628871620000|2021-08-13 16:20:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1628871670000|2021-08-13 16:21:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1628871720000|2021-08-13 16:22:00|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|3
1628871850000|2021-08-13 16:24:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1628871870000|2021-08-13 16:24:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1628872250000|2021-08-13 16:30:50|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1628872260000|2021-08-13 16:31:00|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3029.4|3023.4|3
1628872300000|2021-08-13 16:31:40|3029.9|3023.9|3029.1|3023.1|3029.9|3023.9|3029.1|3023.1|4
1628872310000|2021-08-13 16:31:50|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|3
1628872340000|2021-08-13 16:32:20|3029.9|3023.9|3029.1|3023.1|3029.9|3023.9|3029.1|3023.1|6
1628872350000|2021-08-13 16:32:30|3029|3023|3029.1|3023.1|3029.1|3023.1|3028.8|3022.8|3
1628872370000|2021-08-13 16:32:50|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|2
1628872380000|2021-08-13 16:33:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1628872430000|2021-08-13 16:33:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.8|3022.8|3
1628872450000|2021-08-13 16:34:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1628872500000|2021-08-13 16:35:00|3028.5|3022.5|3027.9|3021.9|3028.5|3022.5|3027.9|3021.9|3
1628872540000|2021-08-13 16:35:40|3027.4|3021.4|3027.9|3021.9|3027.9|3021.9|3027.4|3021.4|2
1628872550000|2021-08-13 16:35:50|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628872560000|2021-08-13 16:36:00|3027.9|3021.9|3028.1|3022.1|3028.1|3022.1|3027.9|3021.9|2
1628872590000|2021-08-13 16:36:30|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1628872600000|2021-08-13 16:36:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628872620000|2021-08-13 16:37:00|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1628872630000|2021-08-13 16:37:10|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1628872640000|2021-08-13 16:37:20|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1628872680000|2021-08-13 16:38:00|3029.9|3023.9|3028|3022|3030.1|3024.1|3028|3022|8
1628872700000|2021-08-13 16:38:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628872740000|2021-08-13 16:39:00|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628872780000|2021-08-13 16:39:40|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628872790000|2021-08-13 16:39:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1628872850000|2021-08-13 16:40:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628872860000|2021-08-13 16:41:00|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628872900000|2021-08-13 16:41:40|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1628872930000|2021-08-13 16:42:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628872970000|2021-08-13 16:42:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628873050000|2021-08-13 16:44:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1628873260000|2021-08-13 16:47:40|3027.5|3021.5|3027.6|3021.6|3027.6|3021.6|3027.5|3021.5|2
1628873280000|2021-08-13 16:48:00|3027.5|3021.5|3027.5|3021.5|3027.6|3021.6|3027.5|3021.5|3
1628873290000|2021-08-13 16:48:10|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1628873300000|2021-08-13 16:48:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1628873310000|2021-08-13 16:48:30|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|5
1628873320000|2021-08-13 16:48:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1628873330000|2021-08-13 16:48:50|3026.8|3020.8|3026.5|3020.5|3027|3021|3026.5|3020.5|3
1628873340000|2021-08-13 16:49:00|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|6
1628873370000|2021-08-13 16:49:30|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1628873380000|2021-08-13 16:49:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1628873400000|2021-08-13 16:50:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1628873410000|2021-08-13 16:50:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1628873420000|2021-08-13 16:50:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1628873430000|2021-08-13 16:50:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1628873460000|2021-08-13 16:51:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1628873510000|2021-08-13 16:51:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1628873550000|2021-08-13 16:52:30|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1628873580000|2021-08-13 16:53:00|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1628873670000|2021-08-13 16:54:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1628873690000|2021-08-13 16:54:50|3028.4|3022.4|3029.5|3023.5|3029.5|3023.5|3028.4|3022.4|2
1628873760000|2021-08-13 16:56:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1628873780000|2021-08-13 16:56:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1628873840000|2021-08-13 16:57:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1628873930000|2021-08-13 16:58:50|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|2
1629072120000|2021-08-16 00:02:00|3032|3020|3032|3020|3032|3020|3032|3020|1
1629072190000|2021-08-16 00:03:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629072250000|2021-08-16 00:04:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1629072270000|2021-08-16 00:04:30|3028.5|3022.5|3026.8|3020.8|3028.5|3022.5|3026.8|3020.8|2
1629072420000|2021-08-16 00:07:00|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1629072510000|2021-08-16 00:08:30|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|3
1629072520000|2021-08-16 00:08:40|3025|3019|3022.8|3016.8|3025|3019|3022.8|3016.8|3
1629072540000|2021-08-16 00:09:00|3022.5|3016.5|3023|3017|3023.3|3017.3|3021.8|3015.8|4
1629072550000|2021-08-16 00:09:10|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1629072560000|2021-08-16 00:09:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1629072680000|2021-08-16 00:11:20|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629072690000|2021-08-16 00:11:30|3024.8|3018.8|3026.3|3020.3|3026.3|3020.3|3024.8|3018.8|3
1629072710000|2021-08-16 00:11:50|3027.1|3021.1|3026.3|3020.3|3027.1|3021.1|3026.3|3020.3|2
1629072920000|2021-08-16 00:15:20|3025.9|3019.9|3023.8|3017.8|3025.9|3019.9|3023.8|3017.8|3
1629072970000|2021-08-16 00:16:10|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1629073490000|2021-08-16 00:24:50|3024.1|3018.1|3024.3|3018.3|3024.3|3018.3|3024.1|3018.1|2
1629073500000|2021-08-16 00:25:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629074620000|2021-08-16 00:43:40|3022.8|3016.8|3020.8|3014.8|3022.8|3016.8|3020.8|3014.8|3
1629074630000|2021-08-16 00:43:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1629074650000|2021-08-16 00:44:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629074710000|2021-08-16 00:45:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1629074870000|2021-08-16 00:47:50|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|2
1629074900000|2021-08-16 00:48:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629075600000|2021-08-16 01:00:00|3021.3|3015.3|3022.8|3016.8|3022.8|3016.8|3021.3|3015.3|4
1629075610000|2021-08-16 01:00:10|3023.3|3017.3|3023.3|3017.3|3024.4|3018.4|3023.3|3017.3|9
1629075620000|2021-08-16 01:00:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1629075630000|2021-08-16 01:00:30|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|6
1629075640000|2021-08-16 01:00:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629075650000|2021-08-16 01:00:50|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629075660000|2021-08-16 01:01:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629075670000|2021-08-16 01:01:10|3024|3018|3023|3017|3024|3018|3023|3017|3
1629075680000|2021-08-16 01:01:20|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|2
1629075730000|2021-08-16 01:02:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629075780000|2021-08-16 01:03:00|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1629075790000|2021-08-16 01:03:10|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|2
1629075800000|2021-08-16 01:03:20|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1629075810000|2021-08-16 01:03:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629075820000|2021-08-16 01:03:40|3021.3|3015.3|3022.3|3016.3|3022.3|3016.3|3021.3|3015.3|2
1629075830000|2021-08-16 01:03:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629075860000|2021-08-16 01:04:20|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629075870000|2021-08-16 01:04:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629075880000|2021-08-16 01:04:40|3023|3017|3023.8|3017.8|3023.8|3017.8|3023|3017|3
1629075890000|2021-08-16 01:04:50|3024.1|3018.1|3024.8|3018.8|3024.8|3018.8|3024.1|3018.1|2
1629075940000|2021-08-16 01:05:40|3024.3|3018.3|3022.8|3016.8|3024.3|3018.3|3022.8|3016.8|4
1629075960000|2021-08-16 01:06:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629075970000|2021-08-16 01:06:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629076010000|2021-08-16 01:06:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629076020000|2021-08-16 01:07:00|3021.6|3015.6|3020.3|3014.3|3021.9|3015.9|3020.3|3014.3|4
1629076030000|2021-08-16 01:07:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|3
1629076040000|2021-08-16 01:07:20|3019.6|3013.6|3019.1|3013.1|3019.6|3013.6|3019|3013|3
1629076050000|2021-08-16 01:07:30|3019.5|3013.5|3019.5|3013.5|3020|3014|3019.3|3013.3|5
1629076060000|2021-08-16 01:07:40|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629076080000|2021-08-16 01:08:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629076100000|2021-08-16 01:08:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|5
1629076110000|2021-08-16 01:08:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1629076130000|2021-08-16 01:08:50|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1629076140000|2021-08-16 01:09:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629076170000|2021-08-16 01:09:30|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1629076250000|2021-08-16 01:10:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629076260000|2021-08-16 01:11:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1629076270000|2021-08-16 01:11:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629076300000|2021-08-16 01:11:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629076330000|2021-08-16 01:12:10|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1629076340000|2021-08-16 01:12:20|3019.5|3013.5|3018.4|3012.4|3019.6|3013.6|3018.4|3012.4|5
1629076350000|2021-08-16 01:12:30|3018.1|3012.1|3018.5|3012.5|3018.5|3012.5|3018.1|3012.1|3
1629076360000|2021-08-16 01:12:40|3018.4|3012.4|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|2
1629076420000|2021-08-16 01:13:40|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1629076430000|2021-08-16 01:13:50|3017.4|3011.4|3016.4|3010.4|3017.4|3011.4|3016.1|3010.1|4
1629076460000|2021-08-16 01:14:20|3016.1|3010.1|3015.1|3009.1|3016.1|3010.1|3015.1|3009.1|3
1629076470000|2021-08-16 01:14:30|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1629076490000|2021-08-16 01:14:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1629076500000|2021-08-16 01:15:00|3015.6|3009.6|3015.5|3009.5|3015.6|3009.6|3015.5|3009.5|2
1629076510000|2021-08-16 01:15:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629076520000|2021-08-16 01:15:20|3016.6|3010.6|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|4
1629076530000|2021-08-16 01:15:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629076540000|2021-08-16 01:15:40|3015.6|3009.6|3015.5|3009.5|3015.6|3009.6|3015.5|3009.5|2
1629076550000|2021-08-16 01:15:50|3016|3010|3017|3011|3017|3011|3016|3010|4
1629076560000|2021-08-16 01:16:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1629076570000|2021-08-16 01:16:10|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1629076600000|2021-08-16 01:16:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1629076650000|2021-08-16 01:17:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629076660000|2021-08-16 01:17:40|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1629076700000|2021-08-16 01:18:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1629076710000|2021-08-16 01:18:30|3018.1|3012.1|3018.8|3012.8|3018.8|3012.8|3018.1|3012.1|3
1629076730000|2021-08-16 01:18:50|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|2
1629076770000|2021-08-16 01:19:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629076790000|2021-08-16 01:19:50|3020.5|3014.5|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|4
1629076800000|2021-08-16 01:20:00|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1629076820000|2021-08-16 01:20:20|3021|3015|3022|3016|3022|3016|3021|3015|3
1629076860000|2021-08-16 01:21:00|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1629076910000|2021-08-16 01:21:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629076920000|2021-08-16 01:22:00|3021.9|3015.9|3020.9|3014.9|3021.9|3015.9|3020.9|3014.9|2
1629076930000|2021-08-16 01:22:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629076940000|2021-08-16 01:22:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629076950000|2021-08-16 01:22:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629076960000|2021-08-16 01:22:40|3021|3015|3020.3|3014.3|3021|3015|3020.3|3014.3|6
1629076970000|2021-08-16 01:22:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1629076980000|2021-08-16 01:23:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629077020000|2021-08-16 01:23:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629077040000|2021-08-16 01:24:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629077050000|2021-08-16 01:24:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629077060000|2021-08-16 01:24:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629077100000|2021-08-16 01:25:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|5
1629077110000|2021-08-16 01:25:10|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|2
1629077120000|2021-08-16 01:25:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1629077130000|2021-08-16 01:25:30|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|2
1629077190000|2021-08-16 01:26:30|3020.9|3014.9|3021.3|3015.3|3021.3|3015.3|3020.9|3014.9|2
1629077200000|2021-08-16 01:26:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1629077250000|2021-08-16 01:27:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629077260000|2021-08-16 01:27:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629077270000|2021-08-16 01:27:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1629077320000|2021-08-16 01:28:40|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629077330000|2021-08-16 01:28:50|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022.3|3016.3|2
1629077340000|2021-08-16 01:29:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1629077370000|2021-08-16 01:29:30|3021.8|3015.8|3020.9|3014.9|3021.8|3015.8|3020.9|3014.9|3
1629077390000|2021-08-16 01:29:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629077400000|2021-08-16 01:30:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629077420000|2021-08-16 01:30:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629077430000|2021-08-16 01:30:30|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1629077440000|2021-08-16 01:30:40|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|4
1629077450000|2021-08-16 01:30:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629077460000|2021-08-16 01:31:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629077470000|2021-08-16 01:31:10|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|2
1629077530000|2021-08-16 01:32:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629077560000|2021-08-16 01:32:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629077680000|2021-08-16 01:34:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629077710000|2021-08-16 01:35:10|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1629077720000|2021-08-16 01:35:20|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629077860000|2021-08-16 01:37:40|3023.6|3017.6|3024|3018|3024|3018|3023.6|3017.6|3
1629077870000|2021-08-16 01:37:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629077920000|2021-08-16 01:38:40|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629078010000|2021-08-16 01:40:10|3024.6|3018.6|3024.8|3018.8|3024.8|3018.8|3024.6|3018.6|2
1629078150000|2021-08-16 01:42:30|3025.3|3019.3|3026.5|3020.5|3026.5|3020.5|3025.3|3019.3|2
1629078240000|2021-08-16 01:44:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629078330000|2021-08-16 01:45:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629078360000|2021-08-16 01:46:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1629078380000|2021-08-16 01:46:20|3025.9|3019.9|3025.8|3019.8|3025.9|3019.9|3025.8|3019.8|2
1629078410000|2021-08-16 01:46:50|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.6|3019.6|2
1629078420000|2021-08-16 01:47:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1629078480000|2021-08-16 01:48:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1629078510000|2021-08-16 01:48:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1629078560000|2021-08-16 01:49:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629078580000|2021-08-16 01:49:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1629078610000|2021-08-16 01:50:10|3027.6|3021.6|3028.8|3022.8|3028.8|3022.8|3027.6|3021.6|3
1629078660000|2021-08-16 01:51:00|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|3
1629078680000|2021-08-16 01:51:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629078690000|2021-08-16 01:51:30|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1629078700000|2021-08-16 01:51:40|3027.8|3021.8|3027.9|3021.9|3027.9|3021.9|3027.8|3021.8|2
1629078730000|2021-08-16 01:52:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1629078750000|2021-08-16 01:52:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|6
1629078790000|2021-08-16 01:53:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1629078800000|2021-08-16 01:53:20|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1629078810000|2021-08-16 01:53:30|3027.3|3021.3|3026.3|3020.3|3027.3|3021.3|3026.3|3020.3|4
1629078830000|2021-08-16 01:53:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1629078840000|2021-08-16 01:54:00|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1629078850000|2021-08-16 01:54:10|3025.6|3019.6|3025.5|3019.5|3025.6|3019.6|3025.5|3019.5|2
1629078860000|2021-08-16 01:54:20|3025.6|3019.6|3026|3020|3026|3020|3025.6|3019.6|2
1629078890000|2021-08-16 01:54:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1629078920000|2021-08-16 01:55:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629078930000|2021-08-16 01:55:30|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1629078940000|2021-08-16 01:55:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629078970000|2021-08-16 01:56:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629079020000|2021-08-16 01:57:00|3025.8|3019.8|3025.4|3019.4|3025.8|3019.8|3025.4|3019.4|2
1629079030000|2021-08-16 01:57:10|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1629079050000|2021-08-16 01:57:30|3025.3|3019.3|3025|3019|3025.5|3019.5|3025|3019|4
1629079060000|2021-08-16 01:57:40|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1629079070000|2021-08-16 01:57:50|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629079080000|2021-08-16 01:58:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629079090000|2021-08-16 01:58:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|4
1629079100000|2021-08-16 01:58:20|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|3
1629079110000|2021-08-16 01:58:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629079200000|2021-08-16 02:00:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629079210000|2021-08-16 02:00:10|3024.3|3018.3|3023.9|3017.9|3024.3|3018.3|3023.6|3017.6|4
1629079220000|2021-08-16 02:00:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1629079230000|2021-08-16 02:00:30|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|4
1629079240000|2021-08-16 02:00:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1629079250000|2021-08-16 02:00:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629079300000|2021-08-16 02:01:40|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629079360000|2021-08-16 02:02:40|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629079370000|2021-08-16 02:02:50|3022.5|3016.5|3024|3018|3024|3018|3022.5|3016.5|2
1629079380000|2021-08-16 02:03:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629079400000|2021-08-16 02:03:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629079460000|2021-08-16 02:04:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629079510000|2021-08-16 02:05:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629079790000|2021-08-16 02:09:50|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629079800000|2021-08-16 02:10:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1629079810000|2021-08-16 02:10:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629079970000|2021-08-16 02:12:50|3022.3|3016.3|3021.4|3015.4|3022.3|3016.3|3021.4|3015.4|2
1629079980000|2021-08-16 02:13:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629080000000|2021-08-16 02:13:20|3021.5|3015.5|3023.4|3017.4|3023.4|3017.4|3021.5|3015.5|4
1629080010000|2021-08-16 02:13:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629080020000|2021-08-16 02:13:40|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1629080030000|2021-08-16 02:13:50|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1629080040000|2021-08-16 02:14:00|3024.1|3018.1|3022.9|3016.9|3024.1|3018.1|3022.9|3016.9|5
1629080050000|2021-08-16 02:14:10|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1629080060000|2021-08-16 02:14:20|3022.9|3016.9|3023.4|3017.4|3023.6|3017.6|3022.9|3016.9|3
1629080070000|2021-08-16 02:14:30|3023.1|3017.1|3022|3016|3023.1|3017.1|3022|3016|5
1629080570000|2021-08-16 02:22:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629080670000|2021-08-16 02:24:30|3022.4|3016.4|3024|3018|3024|3018|3022.4|3016.4|2
1629080720000|2021-08-16 02:25:20|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629080780000|2021-08-16 02:26:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629081000000|2021-08-16 02:30:00|3023.4|3017.4|3022.8|3016.8|3024.6|3018.6|3022.5|3016.5|7
1629081010000|2021-08-16 02:30:10|3022.5|3016.5|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|5
1629081020000|2021-08-16 02:30:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629081030000|2021-08-16 02:30:30|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629081040000|2021-08-16 02:30:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1629081050000|2021-08-16 02:30:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|4
1629081060000|2021-08-16 02:31:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020|3014|7
1629081070000|2021-08-16 02:31:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629081110000|2021-08-16 02:31:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1629081120000|2021-08-16 02:32:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1629081130000|2021-08-16 02:32:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629081250000|2021-08-16 02:34:10|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1629081260000|2021-08-16 02:34:20|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|3
1629081270000|2021-08-16 02:34:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1629081280000|2021-08-16 02:34:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1629081290000|2021-08-16 02:34:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629081300000|2021-08-16 02:35:00|3023|3017|3022.8|3016.8|3023.3|3017.3|3022.5|3016.5|6
1629081310000|2021-08-16 02:35:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1629081320000|2021-08-16 02:35:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1629081350000|2021-08-16 02:35:50|3022.8|3016.8|3021.4|3015.4|3022.8|3016.8|3021.4|3015.4|3
1629081380000|2021-08-16 02:36:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629081400000|2021-08-16 02:36:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629081440000|2021-08-16 02:37:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629081450000|2021-08-16 02:37:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629081460000|2021-08-16 02:37:40|3021.6|3015.6|3021.5|3015.5|3021.6|3015.6|3021.5|3015.5|2
1629081500000|2021-08-16 02:38:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629081520000|2021-08-16 02:38:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629081570000|2021-08-16 02:39:30|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|4
1629081580000|2021-08-16 02:39:40|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1629081620000|2021-08-16 02:40:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629081630000|2021-08-16 02:40:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629081650000|2021-08-16 02:40:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629081680000|2021-08-16 02:41:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629081730000|2021-08-16 02:42:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629081740000|2021-08-16 02:42:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629081770000|2021-08-16 02:42:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629081850000|2021-08-16 02:44:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629081890000|2021-08-16 02:44:50|3018.3|3012.3|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|2
1629081900000|2021-08-16 02:45:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1629081910000|2021-08-16 02:45:10|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1629081930000|2021-08-16 02:45:30|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1629081940000|2021-08-16 02:45:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629081970000|2021-08-16 02:46:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1629082030000|2021-08-16 02:47:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629082070000|2021-08-16 02:47:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629082090000|2021-08-16 02:48:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1629082120000|2021-08-16 02:48:40|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|5
1629082130000|2021-08-16 02:48:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1629082140000|2021-08-16 02:49:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629082150000|2021-08-16 02:49:10|3019|3013|3019.1|3013.1|3019.1|3013.1|3019|3013|2
1629082160000|2021-08-16 02:49:20|3019|3013|3019.1|3013.1|3019.1|3013.1|3019|3013|2
1629082170000|2021-08-16 02:49:30|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629082180000|2021-08-16 02:49:40|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1629082200000|2021-08-16 02:50:00|3019.1|3013.1|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|3
1629082210000|2021-08-16 02:50:10|3018.9|3012.9|3018.8|3012.8|3018.9|3012.9|3018.8|3012.8|2
1629082220000|2021-08-16 02:50:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1629082260000|2021-08-16 02:51:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1629082300000|2021-08-16 02:51:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1629082380000|2021-08-16 02:53:00|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1629082490000|2021-08-16 02:54:50|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629082520000|2021-08-16 02:55:20|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1629082560000|2021-08-16 02:56:00|3017|3011|3015.1|3009.1|3017|3011|3015.1|3009.1|5
1629082570000|2021-08-16 02:56:10|3014.9|3008.9|3015|3009|3015|3009|3014.9|3008.9|2
1629082590000|2021-08-16 02:56:30|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|4
1629082600000|2021-08-16 02:56:40|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629082610000|2021-08-16 02:56:50|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1629082620000|2021-08-16 02:57:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|5
1629082630000|2021-08-16 02:57:10|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1629082640000|2021-08-16 02:57:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1629082650000|2021-08-16 02:57:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629082660000|2021-08-16 02:57:40|3014.5|3008.5|3013.9|3007.9|3014.5|3008.5|3013.9|3007.9|2
1629082680000|2021-08-16 02:58:00|3013.6|3007.6|3011.8|3005.8|3013.6|3007.6|3011.8|3005.8|4
1629082690000|2021-08-16 02:58:10|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1629082700000|2021-08-16 02:58:20|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1629082720000|2021-08-16 02:58:40|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1629082730000|2021-08-16 02:58:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629082760000|2021-08-16 02:59:20|3010.4|3004.4|3009.5|3003.5|3010.4|3004.4|3009.5|3003.5|2
1629082770000|2021-08-16 02:59:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1629082790000|2021-08-16 02:59:50|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1629082800000|2021-08-16 03:00:00|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1629082810000|2021-08-16 03:00:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629082820000|2021-08-16 03:00:20|3009.3|3003.3|3010.4|3004.4|3010.4|3004.4|3009.3|3003.3|3
1629082830000|2021-08-16 03:00:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629082850000|2021-08-16 03:00:50|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|2
1629082860000|2021-08-16 03:01:00|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|2
1629082870000|2021-08-16 03:01:10|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1629082880000|2021-08-16 03:01:20|3012|3006|3012.1|3006.1|3012.1|3006.1|3012|3006|2
1629082910000|2021-08-16 03:01:50|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|2
1629082920000|2021-08-16 03:02:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|4
1629082930000|2021-08-16 03:02:10|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629082960000|2021-08-16 03:02:40|3009.5|3003.5|3008.4|3002.4|3009.5|3003.5|3008.4|3002.4|3
1629082970000|2021-08-16 03:02:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629082980000|2021-08-16 03:03:00|3007|3001|3007.9|3001.9|3007.9|3001.9|3006.8|3000.8|8
1629083020000|2021-08-16 03:03:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629083070000|2021-08-16 03:04:30|3008.4|3002.4|3009.5|3003.5|3009.5|3003.5|3008.4|3002.4|3
1629083080000|2021-08-16 03:04:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1629083100000|2021-08-16 03:05:00|3009.9|3003.9|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1629083120000|2021-08-16 03:05:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1629083140000|2021-08-16 03:05:40|3010.5|3004.5|3012|3006|3012.3|3006.3|3010.5|3004.5|3
1629083170000|2021-08-16 03:06:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629083180000|2021-08-16 03:06:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629083220000|2021-08-16 03:07:00|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1629083240000|2021-08-16 03:07:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1629083250000|2021-08-16 03:07:30|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1629083270000|2021-08-16 03:07:50|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1629083280000|2021-08-16 03:08:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|3
1629083300000|2021-08-16 03:08:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629083310000|2021-08-16 03:08:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1629083320000|2021-08-16 03:08:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1629083330000|2021-08-16 03:08:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629083420000|2021-08-16 03:10:20|3010.4|3004.4|3010.1|3004.1|3010.4|3004.4|3010.1|3004.1|2
1629083430000|2021-08-16 03:10:30|3010|3004|3009.9|3003.9|3010|3004|3009.8|3003.8|3
1629083440000|2021-08-16 03:10:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629083460000|2021-08-16 03:11:00|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|2
1629083500000|2021-08-16 03:11:40|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|2
1629083520000|2021-08-16 03:12:00|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008|3002|5
1629083540000|2021-08-16 03:12:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1629083550000|2021-08-16 03:12:30|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1629083560000|2021-08-16 03:12:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629083570000|2021-08-16 03:12:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009|3003|4
1629083580000|2021-08-16 03:13:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629083620000|2021-08-16 03:13:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629083650000|2021-08-16 03:14:10|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1629083680000|2021-08-16 03:14:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629083750000|2021-08-16 03:15:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008|3002|3
1629083760000|2021-08-16 03:16:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629083780000|2021-08-16 03:16:20|3008.3|3002.3|3007|3001|3008.3|3002.3|3007|3001|3
1629083790000|2021-08-16 03:16:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629083800000|2021-08-16 03:16:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629083830000|2021-08-16 03:17:10|3007.8|3001.8|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|3
1629083840000|2021-08-16 03:17:20|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|3
1629083870000|2021-08-16 03:17:50|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|2
1629083880000|2021-08-16 03:18:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629083910000|2021-08-16 03:18:30|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|3
1629083930000|2021-08-16 03:18:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629083950000|2021-08-16 03:19:10|3007.3|3001.3|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|3
1629083970000|2021-08-16 03:19:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629083990000|2021-08-16 03:19:50|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1629084000000|2021-08-16 03:20:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1629084020000|2021-08-16 03:20:20|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|3
1629084060000|2021-08-16 03:21:00|3006.6|3000.6|3005.4|2999.4|3006.6|3000.6|3005.4|2999.4|2
1629084130000|2021-08-16 03:22:10|3005.5|2999.5|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|3
1629084150000|2021-08-16 03:22:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1629084160000|2021-08-16 03:22:40|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|4
1629084170000|2021-08-16 03:22:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629084200000|2021-08-16 03:23:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629084220000|2021-08-16 03:23:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629084230000|2021-08-16 03:23:50|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.3|3001.3|4
1629084240000|2021-08-16 03:24:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629084270000|2021-08-16 03:24:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629084280000|2021-08-16 03:24:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629084290000|2021-08-16 03:24:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629084300000|2021-08-16 03:25:00|3009.5|3003.5|3009.4|3003.4|3009.5|3003.5|3009.4|3003.4|2
1629084320000|2021-08-16 03:25:20|3009.1|3003.1|3009.3|3003.3|3009.4|3003.4|3008.6|3002.6|7
1629084330000|2021-08-16 03:25:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1629084340000|2021-08-16 03:25:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|4
1629084360000|2021-08-16 03:26:00|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|4
1629084380000|2021-08-16 03:26:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629084390000|2021-08-16 03:26:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629084420000|2021-08-16 03:27:00|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1629084430000|2021-08-16 03:27:10|3009.9|3003.9|3011|3005|3011|3005|3009.9|3003.9|3
1629084440000|2021-08-16 03:27:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629084450000|2021-08-16 03:27:30|3011.4|3005.4|3012.3|3006.3|3012.3|3006.3|3011.4|3005.4|4
1629084460000|2021-08-16 03:27:40|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|4
1629084470000|2021-08-16 03:27:50|3013.6|3007.6|3013.8|3007.8|3013.8|3007.8|3013.4|3007.4|4
1629084480000|2021-08-16 03:28:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|3
1629084510000|2021-08-16 03:28:30|3012.4|3006.4|3012.3|3006.3|3012.4|3006.4|3011.5|3005.5|6
1629084560000|2021-08-16 03:29:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1629084590000|2021-08-16 03:29:50|3013|3007|3013.1|3007.1|3013.3|3007.3|3013|3007|3
1629084600000|2021-08-16 03:30:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629084610000|2021-08-16 03:30:10|3013.5|3007.5|3014.1|3008.1|3014.1|3008.1|3013.5|3007.5|2
1629084640000|2021-08-16 03:30:40|3015|3009|3014.4|3008.4|3015|3009|3014.4|3008.4|2
1629085270000|2021-08-16 03:41:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1629085290000|2021-08-16 03:41:30|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1629085400000|2021-08-16 03:43:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1629085550000|2021-08-16 03:45:50|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1629085620000|2021-08-16 03:47:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1629085900000|2021-08-16 03:51:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629087720000|2021-08-16 04:22:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629087990000|2021-08-16 04:26:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629088650000|2021-08-16 04:37:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629089110000|2021-08-16 04:45:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629089130000|2021-08-16 04:45:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629089200000|2021-08-16 04:46:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629089530000|2021-08-16 04:52:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629090920000|2021-08-16 05:15:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629091220000|2021-08-16 05:20:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629091250000|2021-08-16 05:20:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629091260000|2021-08-16 05:21:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3015.9|3009.9|4
1629091300000|2021-08-16 05:21:40|3015.4|3009.4|3014|3008|3015.4|3009.4|3014|3008|5
1629091310000|2021-08-16 05:21:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629091530000|2021-08-16 05:25:30|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1629091690000|2021-08-16 05:28:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1629091700000|2021-08-16 05:28:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1629091750000|2021-08-16 05:29:10|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1629091790000|2021-08-16 05:29:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629091800000|2021-08-16 05:30:00|3013|3007|3008.4|3002.4|3013|3007|3008.4|3002.4|13
1629091810000|2021-08-16 05:30:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|6
1629091820000|2021-08-16 05:30:20|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1629091830000|2021-08-16 05:30:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1629091840000|2021-08-16 05:30:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629091850000|2021-08-16 05:30:50|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1629091860000|2021-08-16 05:31:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1629091870000|2021-08-16 05:31:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629091890000|2021-08-16 05:31:30|3012.1|3006.1|3011.5|3005.5|3012.1|3006.1|3011.5|3005.5|2
1629091900000|2021-08-16 05:31:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629091910000|2021-08-16 05:31:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629091920000|2021-08-16 05:32:00|3011|3005|3011.4|3005.4|3011.4|3005.4|3011|3005|2
1629091930000|2021-08-16 05:32:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629091960000|2021-08-16 05:32:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1629091980000|2021-08-16 05:33:00|3012.5|3006.5|3013|3007|3013.3|3007.3|3012.5|3006.5|4
1629091990000|2021-08-16 05:33:10|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1629092010000|2021-08-16 05:33:30|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.3|3006.3|5
1629092030000|2021-08-16 05:33:50|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1629092040000|2021-08-16 05:34:00|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1629092050000|2021-08-16 05:34:10|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|3
1629092060000|2021-08-16 05:34:20|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1629092070000|2021-08-16 05:34:30|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.5|3004.5|3
1629092080000|2021-08-16 05:34:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629092090000|2021-08-16 05:34:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1629092100000|2021-08-16 05:35:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629092110000|2021-08-16 05:35:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629092120000|2021-08-16 05:35:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629092150000|2021-08-16 05:35:50|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|7
1629092160000|2021-08-16 05:36:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629092210000|2021-08-16 05:36:50|3009.3|3003.3|3008.3|3002.3|3009.3|3003.3|3008.3|3002.3|3
1629092220000|2021-08-16 05:37:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629092230000|2021-08-16 05:37:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629092240000|2021-08-16 05:37:20|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1629092250000|2021-08-16 05:37:30|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1629092410000|2021-08-16 05:40:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1629092430000|2021-08-16 05:40:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629092440000|2021-08-16 05:40:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629092450000|2021-08-16 05:40:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1629092490000|2021-08-16 05:41:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1629092590000|2021-08-16 05:43:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1629092600000|2021-08-16 05:43:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629092630000|2021-08-16 05:43:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1629092640000|2021-08-16 05:44:00|3008.8|3002.8|3009|3003|3009|3003|3008.5|3002.5|6
1629092650000|2021-08-16 05:44:10|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1629092660000|2021-08-16 05:44:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629092700000|2021-08-16 05:45:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1629092710000|2021-08-16 05:45:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629092720000|2021-08-16 05:45:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629092800000|2021-08-16 05:46:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1629092920000|2021-08-16 05:48:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629093130000|2021-08-16 05:52:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629093310000|2021-08-16 05:55:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629093320000|2021-08-16 05:55:20|3007.6|3001.6|3006.5|3000.5|3007.6|3001.6|3006.5|3000.5|3
1629093370000|2021-08-16 05:56:10|3005.4|2999.4|3006|3000|3006|3000|3005.4|2999.4|2
1629093510000|2021-08-16 05:58:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629093540000|2021-08-16 05:59:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629093560000|2021-08-16 05:59:20|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1629093570000|2021-08-16 05:59:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1629093600000|2021-08-16 06:00:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629093620000|2021-08-16 06:00:20|3003.8|2997.8|3003.5|2997.5|3004|2998|3003.5|2997.5|4
1629093630000|2021-08-16 06:00:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1629093660000|2021-08-16 06:01:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1629093670000|2021-08-16 06:01:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629093680000|2021-08-16 06:01:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1629093700000|2021-08-16 06:01:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629093710000|2021-08-16 06:01:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629093720000|2021-08-16 06:02:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629093750000|2021-08-16 06:02:30|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|4
1629093830000|2021-08-16 06:03:50|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1629093900000|2021-08-16 06:05:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629093910000|2021-08-16 06:05:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1629093980000|2021-08-16 06:06:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629094010000|2021-08-16 06:06:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629094020000|2021-08-16 06:07:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629094030000|2021-08-16 06:07:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629094060000|2021-08-16 06:07:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629094080000|2021-08-16 06:08:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1629094090000|2021-08-16 06:08:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629094330000|2021-08-16 06:12:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629094410000|2021-08-16 06:13:30|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|2
1629094510000|2021-08-16 06:15:10|3007.4|3001.4|3006.4|3000.4|3007.4|3001.4|3006.4|3000.4|3
1629094520000|2021-08-16 06:15:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094530000|2021-08-16 06:15:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629094560000|2021-08-16 06:16:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094570000|2021-08-16 06:16:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629094610000|2021-08-16 06:16:50|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1629094620000|2021-08-16 06:17:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629094700000|2021-08-16 06:18:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629094710000|2021-08-16 06:18:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094720000|2021-08-16 06:18:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094740000|2021-08-16 06:19:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094750000|2021-08-16 06:19:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094760000|2021-08-16 06:19:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094770000|2021-08-16 06:19:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629094800000|2021-08-16 06:20:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1629094810000|2021-08-16 06:20:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|3
1629094820000|2021-08-16 06:20:20|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1629094830000|2021-08-16 06:20:30|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|5
1629094840000|2021-08-16 06:20:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1629094850000|2021-08-16 06:20:50|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629094860000|2021-08-16 06:21:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629094890000|2021-08-16 06:21:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1629094940000|2021-08-16 06:22:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1629094950000|2021-08-16 06:22:30|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1629094960000|2021-08-16 06:22:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|5
1629094970000|2021-08-16 06:22:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1629094980000|2021-08-16 06:23:00|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1629094990000|2021-08-16 06:23:10|3006.3|3000.3|3006|3000|3006.8|3000.8|3006|3000|5
1629095010000|2021-08-16 06:23:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629095020000|2021-08-16 06:23:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1629095030000|2021-08-16 06:23:50|3005.8|2999.8|3005.3|2999.3|3006|3000|3005.3|2999.3|4
1629095060000|2021-08-16 06:24:20|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1629095070000|2021-08-16 06:24:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629095110000|2021-08-16 06:25:10|3005.5|2999.5|3006|3000|3006|3000|3005.3|2999.3|5
1629095130000|2021-08-16 06:25:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629095190000|2021-08-16 06:26:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629095200000|2021-08-16 06:26:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1629095210000|2021-08-16 06:26:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629095240000|2021-08-16 06:27:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629095280000|2021-08-16 06:28:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629095300000|2021-08-16 06:28:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629095330000|2021-08-16 06:28:50|3006.5|3000.5|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|3
1629095340000|2021-08-16 06:29:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629095350000|2021-08-16 06:29:10|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629095360000|2021-08-16 06:29:20|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1629095390000|2021-08-16 06:29:50|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629095400000|2021-08-16 06:30:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629095410000|2021-08-16 06:30:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629095430000|2021-08-16 06:30:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629095450000|2021-08-16 06:30:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629095460000|2021-08-16 06:31:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1629095470000|2021-08-16 06:31:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629095480000|2021-08-16 06:31:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629095520000|2021-08-16 06:32:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|3
1629095530000|2021-08-16 06:32:10|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629095570000|2021-08-16 06:32:50|3007|3001|3007|3001|3007.3|3001.3|3005.9|2999.9|7
1629095600000|2021-08-16 06:33:20|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|4
1629095610000|2021-08-16 06:33:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629095630000|2021-08-16 06:33:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629095640000|2021-08-16 06:34:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629095670000|2021-08-16 06:34:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629095680000|2021-08-16 06:34:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629095730000|2021-08-16 06:35:30|3007.5|3001.5|3008.1|3002.1|3008.1|3002.1|3007.5|3001.5|2
1629095740000|2021-08-16 06:35:40|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1629095760000|2021-08-16 06:36:00|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1629095770000|2021-08-16 06:36:10|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1629095810000|2021-08-16 06:36:50|3006.8|3000.8|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|3
1629095850000|2021-08-16 06:37:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629095860000|2021-08-16 06:37:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629095870000|2021-08-16 06:37:50|3007.6|3001.6|3008.3|3002.3|3008.3|3002.3|3007.6|3001.6|2
1629095890000|2021-08-16 06:38:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1629095900000|2021-08-16 06:38:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1629095910000|2021-08-16 06:38:30|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1629095940000|2021-08-16 06:39:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629095950000|2021-08-16 06:39:10|3007.6|3001.6|3007.5|3001.5|3007.6|3001.6|3007.5|3001.5|2
1629095960000|2021-08-16 06:39:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629095980000|2021-08-16 06:39:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629096010000|2021-08-16 06:40:10|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.5|3001.5|5
1629096030000|2021-08-16 06:40:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629096040000|2021-08-16 06:40:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629096060000|2021-08-16 06:41:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629096100000|2021-08-16 06:41:40|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1629096110000|2021-08-16 06:41:50|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.4|3000.4|7
1629096160000|2021-08-16 06:42:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629096180000|2021-08-16 06:43:00|3006.1|3000.1|3006|3000|3006.3|3000.3|3006|3000|3
1629096230000|2021-08-16 06:43:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629096240000|2021-08-16 06:44:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1629096290000|2021-08-16 06:44:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1629096310000|2021-08-16 06:45:10|3003.8|2997.8|3002.6|2996.6|3003.8|2997.8|3002.6|2996.6|4
1629096370000|2021-08-16 06:46:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629096380000|2021-08-16 06:46:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629096390000|2021-08-16 06:46:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629096410000|2021-08-16 06:46:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1629096420000|2021-08-16 06:47:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1629096430000|2021-08-16 06:47:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629096440000|2021-08-16 06:47:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629096450000|2021-08-16 06:47:30|3001.4|2995.4|3002|2996|3002|2996|3001.4|2995.4|2
1629096490000|2021-08-16 06:48:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629096530000|2021-08-16 06:48:50|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.3|2996.3|4
1629096590000|2021-08-16 06:49:50|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1629096640000|2021-08-16 06:50:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629096660000|2021-08-16 06:51:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629096670000|2021-08-16 06:51:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629096730000|2021-08-16 06:52:10|3003|2997|3004.8|2998.8|3004.8|2998.8|3003|2997|4
1629096790000|2021-08-16 06:53:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629096800000|2021-08-16 06:53:20|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|2
1629096870000|2021-08-16 06:54:30|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1629096890000|2021-08-16 06:54:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1629096900000|2021-08-16 06:55:00|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1629096930000|2021-08-16 06:55:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1629096950000|2021-08-16 06:55:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629096960000|2021-08-16 06:56:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1629096970000|2021-08-16 06:56:10|3005.4|2999.4|3006.3|3000.3|3006.3|3000.3|3004.4|2998.4|7
1629096980000|2021-08-16 06:56:20|3006|3000|3005.6|2999.6|3006|3000|3005.6|2999.6|5
1629097130000|2021-08-16 06:58:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1629097140000|2021-08-16 06:59:00|3006.1|3000.1|3006|3000|3006.1|3000.1|3006|3000|2
1629097190000|2021-08-16 06:59:50|3005.5|2999.5|3004.5|2998.5|3005.5|2999.5|3004.5|2998.5|2
1629097200000|2021-08-16 07:00:00|3004.8|2998.8|3006.8|3000.8|3007.1|3001.1|3004.8|2998.8|6
1629097230000|2021-08-16 07:00:30|3006.5|3000.5|3003.4|2997.4|3006.5|3000.5|3002.1|2996.1|5
1629097240000|2021-08-16 07:00:40|3003.6|2997.6|3003.4|2997.4|3003.6|2997.6|3003.1|2997.1|3
1629097260000|2021-08-16 07:01:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1629097270000|2021-08-16 07:01:10|3003.8|2997.8|3001.6|2995.6|3003.8|2997.8|3001.6|2995.6|2
1629097280000|2021-08-16 07:01:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1629097290000|2021-08-16 07:01:30|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1629097300000|2021-08-16 07:01:40|3003|2997|3004.8|2998.8|3004.8|2998.8|3003|2997|7
1629097310000|2021-08-16 07:01:50|3005|2999|3006.5|3000.5|3006.5|3000.5|3005|2999|6
1629097320000|2021-08-16 07:02:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005|2999|6
1629097330000|2021-08-16 07:02:10|3005.3|2999.3|3006|3000|3006|3000|3005|2999|6
1629097340000|2021-08-16 07:02:20|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|4
1629097350000|2021-08-16 07:02:30|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1629097360000|2021-08-16 07:02:40|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|4
1629097370000|2021-08-16 07:02:50|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1629097390000|2021-08-16 07:03:10|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009.3|3003.3|2
1629097400000|2021-08-16 07:03:20|3009.6|3003.6|3009.5|3003.5|3010|3004|3009.5|3003.5|9
1629097410000|2021-08-16 07:03:30|3009.3|3003.3|3009|3003|3009.4|3003.4|3009|3003|5
1629097420000|2021-08-16 07:03:40|3008.8|3002.8|3008.1|3002.1|3008.8|3002.8|3008.1|3002.1|3
1629097440000|2021-08-16 07:04:00|3007.9|3001.9|3006.5|3000.5|3007.9|3001.9|3006.5|3000.5|5
1629097450000|2021-08-16 07:04:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629097460000|2021-08-16 07:04:20|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1629097480000|2021-08-16 07:04:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629097500000|2021-08-16 07:05:00|3006.4|3000.4|3005.3|2999.3|3006.4|3000.4|3005.3|2999.3|5
1629097510000|2021-08-16 07:05:10|3005.8|2999.8|3008.4|3002.4|3008.4|3002.4|3005.8|2999.8|4
1629097520000|2021-08-16 07:05:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629097530000|2021-08-16 07:05:30|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008|3002|4
1629097540000|2021-08-16 07:05:40|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1629097550000|2021-08-16 07:05:50|3008.9|3002.9|3009|3003|3009|3003|3008.9|3002.9|2
1629097560000|2021-08-16 07:06:00|3008.8|3002.8|3007.3|3001.3|3008.8|3002.8|3007.3|3001.3|4
1629097580000|2021-08-16 07:06:20|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.4|3001.4|2
1629097590000|2021-08-16 07:06:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629097600000|2021-08-16 07:06:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629097620000|2021-08-16 07:07:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629097630000|2021-08-16 07:07:10|3009.1|3003.1|3010.4|3004.4|3010.4|3004.4|3008.9|3002.9|7
1629097640000|2021-08-16 07:07:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1629097650000|2021-08-16 07:07:30|3010.4|3004.4|3010.3|3004.3|3011|3005|3010.3|3004.3|4
1629097670000|2021-08-16 07:07:50|3010|3004|3010.9|3004.9|3010.9|3004.9|3010|3004|2
1629097680000|2021-08-16 07:08:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1629097690000|2021-08-16 07:08:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629097720000|2021-08-16 07:08:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629097740000|2021-08-16 07:09:00|3010.1|3004.1|3009.3|3003.3|3010.1|3004.1|3009.3|3003.3|3
1629097750000|2021-08-16 07:09:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629097800000|2021-08-16 07:10:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629097810000|2021-08-16 07:10:10|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|3
1629097860000|2021-08-16 07:11:00|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|2
1629097930000|2021-08-16 07:12:10|3010.1|3004.1|3010.3|3004.3|3010.3|3004.3|3010.1|3004.1|2
1629097960000|2021-08-16 07:12:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1629097970000|2021-08-16 07:12:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629097980000|2021-08-16 07:13:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629097990000|2021-08-16 07:13:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629098000000|2021-08-16 07:13:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629098020000|2021-08-16 07:13:40|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1629098040000|2021-08-16 07:14:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629098050000|2021-08-16 07:14:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629098060000|2021-08-16 07:14:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629098080000|2021-08-16 07:14:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629098100000|2021-08-16 07:15:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629098110000|2021-08-16 07:15:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629098150000|2021-08-16 07:15:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629098170000|2021-08-16 07:16:10|3008.8|3002.8|3007.4|3001.4|3008.8|3002.8|3007.1|3001.1|3
1629098180000|2021-08-16 07:16:20|3007.1|3001.1|3007.3|3001.3|3007.3|3001.3|3007.1|3001.1|2
1629098190000|2021-08-16 07:16:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629098200000|2021-08-16 07:16:40|3007.1|3001.1|3007.5|3001.5|3007.5|3001.5|3007.1|3001.1|3
1629098240000|2021-08-16 07:17:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629098250000|2021-08-16 07:17:30|3007.3|3001.3|3007.6|3001.6|3008|3002|3007.3|3001.3|4
1629098260000|2021-08-16 07:17:40|3007.8|3001.8|3007.9|3001.9|3008.1|3002.1|3007.8|3001.8|3
1629098280000|2021-08-16 07:18:00|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|2
1629098290000|2021-08-16 07:18:10|3007.4|3001.4|3007.6|3001.6|3007.9|3001.9|3007.4|3001.4|3
1629098300000|2021-08-16 07:18:20|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629098310000|2021-08-16 07:18:30|3007.6|3001.6|3008.3|3002.3|3008.3|3002.3|3007.6|3001.6|2
1629098330000|2021-08-16 07:18:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629098360000|2021-08-16 07:19:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|3
1629098390000|2021-08-16 07:19:50|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3007.1|3001.1|3
1629098410000|2021-08-16 07:20:10|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629098420000|2021-08-16 07:20:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629098450000|2021-08-16 07:20:50|3006|3000|3006.6|3000.6|3006.6|3000.6|3005.9|2999.9|4
1629098460000|2021-08-16 07:21:00|3006.9|3000.9|3007.8|3001.8|3007.8|3001.8|3006.9|3000.9|3
1629098470000|2021-08-16 07:21:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629098480000|2021-08-16 07:21:20|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|2
1629098500000|2021-08-16 07:21:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629098510000|2021-08-16 07:21:50|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|3
1629098520000|2021-08-16 07:22:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|4
1629098530000|2021-08-16 07:22:10|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629098540000|2021-08-16 07:22:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629098550000|2021-08-16 07:22:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629098560000|2021-08-16 07:22:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629098570000|2021-08-16 07:22:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629098580000|2021-08-16 07:23:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629098590000|2021-08-16 07:23:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629098610000|2021-08-16 07:23:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629098620000|2021-08-16 07:23:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1629098640000|2021-08-16 07:24:00|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|3
1629098650000|2021-08-16 07:24:10|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1629098670000|2021-08-16 07:24:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629098690000|2021-08-16 07:24:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629098700000|2021-08-16 07:25:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629098730000|2021-08-16 07:25:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629098740000|2021-08-16 07:25:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629098750000|2021-08-16 07:25:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1629098780000|2021-08-16 07:26:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1629098820000|2021-08-16 07:27:00|3006.3|3000.3|3006.8|3000.8|3007|3001|3006.3|3000.3|4
1629098840000|2021-08-16 07:27:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629098860000|2021-08-16 07:27:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629098870000|2021-08-16 07:27:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629098890000|2021-08-16 07:28:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629098900000|2021-08-16 07:28:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629098910000|2021-08-16 07:28:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629098920000|2021-08-16 07:28:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1629098930000|2021-08-16 07:28:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629098940000|2021-08-16 07:29:00|3006.5|3000.5|3005.3|2999.3|3006.5|3000.5|3005.3|2999.3|3
1629098980000|2021-08-16 07:29:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1629098990000|2021-08-16 07:29:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1629099000000|2021-08-16 07:30:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|6
1629099020000|2021-08-16 07:30:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629099030000|2021-08-16 07:30:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629099040000|2021-08-16 07:30:40|3008.1|3002.1|3009.5|3003.5|3009.5|3003.5|3008.1|3002.1|5
1629099050000|2021-08-16 07:30:50|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|2
1629099070000|2021-08-16 07:31:10|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|2
1629099080000|2021-08-16 07:31:20|3010.9|3004.9|3011.3|3005.3|3011.3|3005.3|3010.9|3004.9|2
1629099090000|2021-08-16 07:31:30|3011|3005|3010.3|3004.3|3011|3005|3010.3|3004.3|2
1629099100000|2021-08-16 07:31:40|3010.5|3004.5|3012|3006|3012|3006|3010.5|3004.5|3
1629099120000|2021-08-16 07:32:00|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|4
1629099130000|2021-08-16 07:32:10|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|2
1629099140000|2021-08-16 07:32:20|3011.9|3005.9|3011.5|3005.5|3011.9|3005.9|3011.5|3005.5|3
1629099150000|2021-08-16 07:32:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629099160000|2021-08-16 07:32:40|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|3
1629099170000|2021-08-16 07:32:50|3012.6|3006.6|3012|3006|3012.6|3006.6|3011.8|3005.8|3
1629099180000|2021-08-16 07:33:00|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3010.3|3004.3|2
1629099230000|2021-08-16 07:33:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629099260000|2021-08-16 07:34:20|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|3
1629099290000|2021-08-16 07:34:50|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629099300000|2021-08-16 07:35:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1629099320000|2021-08-16 07:35:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629099330000|2021-08-16 07:35:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629099350000|2021-08-16 07:35:50|3009.1|3003.1|3010.6|3004.6|3010.6|3004.6|3009.1|3003.1|3
1629099390000|2021-08-16 07:36:30|3011.1|3005.1|3011.3|3005.3|3011.3|3005.3|3011.1|3005.1|2
1629099430000|2021-08-16 07:37:10|3011|3005|3009.8|3003.8|3011|3005|3009.8|3003.8|3
1629099440000|2021-08-16 07:37:20|3009.5|3003.5|3010.1|3004.1|3010.3|3004.3|3009.5|3003.5|4
1629099450000|2021-08-16 07:37:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629099540000|2021-08-16 07:39:00|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|3
1629099560000|2021-08-16 07:39:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629099570000|2021-08-16 07:39:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629099600000|2021-08-16 07:40:00|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|5
1629099630000|2021-08-16 07:40:30|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629099650000|2021-08-16 07:40:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629099660000|2021-08-16 07:41:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629099670000|2021-08-16 07:41:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629099680000|2021-08-16 07:41:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629099700000|2021-08-16 07:41:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629099720000|2021-08-16 07:42:00|3011.8|3005.8|3011.9|3005.9|3011.9|3005.9|3011.8|3005.8|2
1629099740000|2021-08-16 07:42:20|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1629099750000|2021-08-16 07:42:30|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1629099790000|2021-08-16 07:43:10|3012.1|3006.1|3013.1|3007.1|3013.1|3007.1|3012.1|3006.1|3
1629099840000|2021-08-16 07:44:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1629099850000|2021-08-16 07:44:10|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629099860000|2021-08-16 07:44:20|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629099880000|2021-08-16 07:44:40|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1629099900000|2021-08-16 07:45:00|3012|3006|3010.3|3004.3|3012|3006|3010.3|3004.3|5
1629099910000|2021-08-16 07:45:10|3010|3004|3011.3|3005.3|3011.6|3005.6|3010|3004|5
1629099920000|2021-08-16 07:45:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629100030000|2021-08-16 07:47:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629100040000|2021-08-16 07:47:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1629100050000|2021-08-16 07:47:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629100150000|2021-08-16 07:49:10|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|2
1629100220000|2021-08-16 07:50:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1629100260000|2021-08-16 07:51:00|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|3
1629100280000|2021-08-16 07:51:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1629100420000|2021-08-16 07:53:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629100510000|2021-08-16 07:55:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629100530000|2021-08-16 07:55:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629100540000|2021-08-16 07:55:40|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3007|3001|5
1629100550000|2021-08-16 07:55:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629100560000|2021-08-16 07:56:00|3007.8|3001.8|3008.4|3002.4|3008.4|3002.4|3007.8|3001.8|2
1629100600000|2021-08-16 07:56:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629100620000|2021-08-16 07:57:00|3008.3|3002.3|3006.8|3000.8|3008.3|3002.3|3006.8|3000.8|2
1629100640000|2021-08-16 07:57:20|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|2
1629100680000|2021-08-16 07:58:00|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1629100730000|2021-08-16 07:58:50|3008.4|3002.4|3009|3003|3009|3003|3008.4|3002.4|2
1629100750000|2021-08-16 07:59:10|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|2
1629100770000|2021-08-16 07:59:30|3009.9|3003.9|3010.6|3004.6|3010.6|3004.6|3009.9|3003.9|3
1629100790000|2021-08-16 07:59:50|3010.4|3004.4|3010|3004|3010.4|3004.4|3010|3004|2
1629100810000|2021-08-16 08:00:10|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|4
1629100820000|2021-08-16 08:00:20|3009.3|3003.3|3009.9|3003.9|3009.9|3003.9|3009.3|3003.3|5
1629100830000|2021-08-16 08:00:30|3009.8|3003.8|3007.3|3001.3|3009.8|3003.8|3007.3|3001.3|2
1629100840000|2021-08-16 08:00:40|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|2
1629100850000|2021-08-16 08:00:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629100870000|2021-08-16 08:01:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629100880000|2021-08-16 08:01:20|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|3
1629100910000|2021-08-16 08:01:50|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1629100930000|2021-08-16 08:02:10|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|2
1629100940000|2021-08-16 08:02:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629100950000|2021-08-16 08:02:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629100960000|2021-08-16 08:02:40|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.4|3003.4|2
1629101000000|2021-08-16 08:03:20|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.9|3003.9|2
1629101010000|2021-08-16 08:03:30|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1629101020000|2021-08-16 08:03:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629101160000|2021-08-16 08:06:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629101300000|2021-08-16 08:08:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1629101320000|2021-08-16 08:08:40|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|3
1629101330000|2021-08-16 08:08:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1629101340000|2021-08-16 08:09:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1629101360000|2021-08-16 08:09:20|3013.8|3007.8|3015.4|3009.4|3016.6|3010.6|3013.8|3007.8|6
1629101370000|2021-08-16 08:09:30|3016.1|3010.1|3015.4|3009.4|3016.1|3010.1|3015.4|3009.4|2
1629101400000|2021-08-16 08:10:00|3015.1|3009.1|3014.3|3008.3|3015.1|3009.1|3014.3|3008.3|4
1629101410000|2021-08-16 08:10:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629101420000|2021-08-16 08:10:20|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1629101430000|2021-08-16 08:10:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1629101460000|2021-08-16 08:11:00|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1629101510000|2021-08-16 08:11:50|3016|3010|3018|3012|3018|3012|3016|3010|6
1629101520000|2021-08-16 08:12:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629101550000|2021-08-16 08:12:30|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|2
1629101560000|2021-08-16 08:12:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1629101570000|2021-08-16 08:12:50|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|2
1629101580000|2021-08-16 08:13:00|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|3
1629101590000|2021-08-16 08:13:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629101610000|2021-08-16 08:13:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1629101630000|2021-08-16 08:13:50|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|4
1629101670000|2021-08-16 08:14:30|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|2
1629101690000|2021-08-16 08:14:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1629101700000|2021-08-16 08:15:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629101750000|2021-08-16 08:15:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629101810000|2021-08-16 08:16:50|3018.6|3012.6|3019.8|3013.8|3020|3014|3018.6|3012.6|6
1629101820000|2021-08-16 08:17:00|3020|3014|3020.5|3014.5|3020.8|3014.8|3020|3014|5
1629101830000|2021-08-16 08:17:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629101840000|2021-08-16 08:17:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1629101850000|2021-08-16 08:17:30|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|5
1629101880000|2021-08-16 08:18:00|3021.1|3015.1|3020.8|3014.8|3021.1|3015.1|3020.3|3014.3|5
1629101890000|2021-08-16 08:18:10|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1629101910000|2021-08-16 08:18:30|3021.1|3015.1|3021.9|3015.9|3021.9|3015.9|3021.1|3015.1|3
1629101920000|2021-08-16 08:18:40|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1629101930000|2021-08-16 08:18:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629101960000|2021-08-16 08:19:20|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629101990000|2021-08-16 08:19:50|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3020.5|3014.5|5
1629102000000|2021-08-16 08:20:00|3021.8|3015.8|3021.9|3015.9|3022|3016|3021.8|3015.8|3
1629102010000|2021-08-16 08:20:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629102040000|2021-08-16 08:20:40|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|2
1629102070000|2021-08-16 08:21:10|3021.8|3015.8|3022.9|3016.9|3022.9|3016.9|3021.8|3015.8|4
1629102080000|2021-08-16 08:21:20|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022.3|3016.3|2
1629102110000|2021-08-16 08:21:50|3022|3016|3022|3016|3022|3016|3021.8|3015.8|3
1629102130000|2021-08-16 08:22:10|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1629102150000|2021-08-16 08:22:30|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.4|3015.4|6
1629102170000|2021-08-16 08:22:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629102190000|2021-08-16 08:23:10|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629102220000|2021-08-16 08:23:40|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629102230000|2021-08-16 08:23:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629102340000|2021-08-16 08:25:40|3022.9|3016.9|3022.5|3016.5|3022.9|3016.9|3022.5|3016.5|2
1629102450000|2021-08-16 08:27:30|3022.3|3016.3|3020.5|3014.5|3022.3|3016.3|3020.5|3014.5|4
1629102460000|2021-08-16 08:27:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1629102470000|2021-08-16 08:27:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629102480000|2021-08-16 08:28:00|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|2
1629102510000|2021-08-16 08:28:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629102550000|2021-08-16 08:29:10|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1629102560000|2021-08-16 08:29:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629102570000|2021-08-16 08:29:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629102580000|2021-08-16 08:29:40|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1629102610000|2021-08-16 08:30:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1629102620000|2021-08-16 08:30:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629102630000|2021-08-16 08:30:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1629102640000|2021-08-16 08:30:40|3019.1|3013.1|3019.8|3013.8|3019.8|3013.8|3019.1|3013.1|6
1629102660000|2021-08-16 08:31:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629102700000|2021-08-16 08:31:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.4|3013.4|3
1629102720000|2021-08-16 08:32:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629102740000|2021-08-16 08:32:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629102760000|2021-08-16 08:32:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1629102780000|2021-08-16 08:33:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1629102810000|2021-08-16 08:33:30|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|2
1629102830000|2021-08-16 08:33:50|3019.6|3013.6|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|2
1629102840000|2021-08-16 08:34:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629102870000|2021-08-16 08:34:30|3019.5|3013.5|3020|3014|3020.3|3014.3|3019.5|3013.5|3
1629102880000|2021-08-16 08:34:40|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|3
1629102890000|2021-08-16 08:34:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629102900000|2021-08-16 08:35:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1629102940000|2021-08-16 08:35:40|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1629102950000|2021-08-16 08:35:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1629102960000|2021-08-16 08:36:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629102970000|2021-08-16 08:36:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629102980000|2021-08-16 08:36:20|3020.8|3014.8|3021.3|3015.3|3021.5|3015.5|3020.8|3014.8|4
1629102990000|2021-08-16 08:36:30|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.3|3015.3|4
1629103000000|2021-08-16 08:36:40|3021.9|3015.9|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|2
1629103010000|2021-08-16 08:36:50|3021.9|3015.9|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|2
1629103070000|2021-08-16 08:37:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629103080000|2021-08-16 08:38:00|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.3|3015.3|7
1629103090000|2021-08-16 08:38:10|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1629103160000|2021-08-16 08:39:20|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629103200000|2021-08-16 08:40:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629103210000|2021-08-16 08:40:10|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1629103270000|2021-08-16 08:41:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629103280000|2021-08-16 08:41:20|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1629103290000|2021-08-16 08:41:30|3021.5|3015.5|3022.4|3016.4|3022.4|3016.4|3021.5|3015.5|3
1629103300000|2021-08-16 08:41:40|3022.3|3016.3|3022.4|3016.4|3022.4|3016.4|3022.3|3016.3|2
1629103350000|2021-08-16 08:42:30|3023.1|3017.1|3026.5|3020.5|3026.5|3020.5|3023.1|3017.1|2
1629103360000|2021-08-16 08:42:40|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629103370000|2021-08-16 08:42:50|3027.4|3021.4|3028.5|3022.5|3028.5|3022.5|3027.4|3021.4|2
1629103390000|2021-08-16 08:43:10|3028.8|3022.8|3030.3|3024.3|3030.3|3024.3|3028.8|3022.8|4
1629103410000|2021-08-16 08:43:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629103420000|2021-08-16 08:43:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1629103430000|2021-08-16 08:43:50|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|3
1629103440000|2021-08-16 08:44:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629103470000|2021-08-16 08:44:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629103480000|2021-08-16 08:44:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1629103490000|2021-08-16 08:44:50|3028.5|3022.5|3026.5|3020.5|3028.5|3022.5|3026.5|3020.5|2
1629103520000|2021-08-16 08:45:20|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629103540000|2021-08-16 08:45:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1629103590000|2021-08-16 08:46:30|3026.6|3020.6|3027|3021|3027|3021|3026.6|3020.6|2
1629103600000|2021-08-16 08:46:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629103620000|2021-08-16 08:47:00|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1629103630000|2021-08-16 08:47:10|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1629103640000|2021-08-16 08:47:20|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1629103650000|2021-08-16 08:47:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1629103670000|2021-08-16 08:47:50|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1629103690000|2021-08-16 08:48:10|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629103700000|2021-08-16 08:48:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1629103720000|2021-08-16 08:48:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629103750000|2021-08-16 08:49:10|3028.5|3022.5|3027.3|3021.3|3028.5|3022.5|3027|3021|4
1629103760000|2021-08-16 08:49:20|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|3
1629103770000|2021-08-16 08:49:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629103780000|2021-08-16 08:49:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629103800000|2021-08-16 08:50:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629103820000|2021-08-16 08:50:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629103830000|2021-08-16 08:50:30|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1629103840000|2021-08-16 08:50:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1629103850000|2021-08-16 08:50:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629103900000|2021-08-16 08:51:40|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629103910000|2021-08-16 08:51:50|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629103920000|2021-08-16 08:52:00|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.9|3022.9|2
1629103940000|2021-08-16 08:52:20|3029|3023|3027.8|3021.8|3029|3023|3027.8|3021.8|3
1629103950000|2021-08-16 08:52:30|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027|3021|3
1629103960000|2021-08-16 08:52:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1629103970000|2021-08-16 08:52:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1629103990000|2021-08-16 08:53:10|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|3
1629104000000|2021-08-16 08:53:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629104040000|2021-08-16 08:54:00|3027|3021|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1629104050000|2021-08-16 08:54:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1629104060000|2021-08-16 08:54:20|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1629104090000|2021-08-16 08:54:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1629104100000|2021-08-16 08:55:00|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|4
1629104120000|2021-08-16 08:55:20|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1629104130000|2021-08-16 08:55:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629104140000|2021-08-16 08:55:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629104170000|2021-08-16 08:56:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629104200000|2021-08-16 08:56:40|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1629104210000|2021-08-16 08:56:50|3028|3022|3028|3022|3028.3|3022.3|3027.8|3021.8|4
1629104220000|2021-08-16 08:57:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629104250000|2021-08-16 08:57:30|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1629104290000|2021-08-16 08:58:10|3028|3022|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|4
1629104330000|2021-08-16 08:58:50|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629104350000|2021-08-16 08:59:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629104360000|2021-08-16 08:59:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629104370000|2021-08-16 08:59:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1629104390000|2021-08-16 08:59:50|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629104400000|2021-08-16 09:00:00|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629104440000|2021-08-16 09:00:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1629104470000|2021-08-16 09:01:10|3029|3023|3029.6|3023.6|3029.6|3023.6|3029|3023|4
1629104480000|2021-08-16 09:01:20|3029.4|3023.4|3029|3023|3029.4|3023.4|3028.8|3022.8|3
1629104500000|2021-08-16 09:01:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1629104510000|2021-08-16 09:01:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629104520000|2021-08-16 09:02:00|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1629104580000|2021-08-16 09:03:00|3028.5|3022.5|3026.8|3020.8|3028.5|3022.5|3026.8|3020.8|3
1629104590000|2021-08-16 09:03:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|3
1629104600000|2021-08-16 09:03:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629104680000|2021-08-16 09:04:40|3027|3021|3027.6|3021.6|3027.6|3021.6|3027|3021|4
1629104700000|2021-08-16 09:05:00|3027.9|3021.9|3028.6|3022.6|3028.6|3022.6|3027.9|3021.9|3
1629104710000|2021-08-16 09:05:10|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|2
1629104730000|2021-08-16 09:05:30|3027.9|3021.9|3028|3022|3028|3022|3027.8|3021.8|4
1629104760000|2021-08-16 09:06:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629104770000|2021-08-16 09:06:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629104810000|2021-08-16 09:06:50|3029|3023|3029.1|3023.1|3029.1|3023.1|3029|3023|2
1629104840000|2021-08-16 09:07:20|3029.4|3023.4|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|3
1629104910000|2021-08-16 09:08:30|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629104970000|2021-08-16 09:09:30|3029.4|3023.4|3029.3|3023.3|3029.4|3023.4|3029.3|3023.3|2
1629105000000|2021-08-16 09:10:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1629105050000|2021-08-16 09:10:50|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629105100000|2021-08-16 09:11:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629105110000|2021-08-16 09:11:50|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1629105130000|2021-08-16 09:12:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629105200000|2021-08-16 09:13:20|3029.4|3023.4|3028.3|3022.3|3029.4|3023.4|3028.3|3022.3|4
1629105240000|2021-08-16 09:14:00|3028|3022|3028|3022|3028.3|3022.3|3027.8|3021.8|4
1629105260000|2021-08-16 09:14:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629105270000|2021-08-16 09:14:30|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1629105290000|2021-08-16 09:14:50|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|2
1629105300000|2021-08-16 09:15:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1629105310000|2021-08-16 09:15:10|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1629105320000|2021-08-16 09:15:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629105330000|2021-08-16 09:15:30|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1629105350000|2021-08-16 09:15:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|4
1629105360000|2021-08-16 09:16:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629105400000|2021-08-16 09:16:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1629105430000|2021-08-16 09:17:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629105440000|2021-08-16 09:17:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1629105470000|2021-08-16 09:17:50|3026.5|3020.5|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|2
1629105490000|2021-08-16 09:18:10|3025.3|3019.3|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|3
1629105510000|2021-08-16 09:18:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629105520000|2021-08-16 09:18:40|3025|3019|3025.8|3019.8|3026.3|3020.3|3025|3019|3
1629105540000|2021-08-16 09:19:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629105550000|2021-08-16 09:19:10|3025|3019|3024.8|3018.8|3025|3019|3024.5|3018.5|3
1629105560000|2021-08-16 09:19:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629105570000|2021-08-16 09:19:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629105590000|2021-08-16 09:19:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629105620000|2021-08-16 09:20:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629105640000|2021-08-16 09:20:40|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1629105670000|2021-08-16 09:21:10|3026|3020|3025.1|3019.1|3026|3020|3025.1|3019.1|2
1629105690000|2021-08-16 09:21:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629105700000|2021-08-16 09:21:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1629105710000|2021-08-16 09:21:50|3024.9|3018.9|3024.5|3018.5|3024.9|3018.9|3024.5|3018.5|2
1629105770000|2021-08-16 09:22:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1629105840000|2021-08-16 09:24:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|4
1629105870000|2021-08-16 09:24:30|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1629105910000|2021-08-16 09:25:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629106000000|2021-08-16 09:26:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629106010000|2021-08-16 09:26:50|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629106050000|2021-08-16 09:27:30|3025|3019|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|4
1629106070000|2021-08-16 09:27:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1629106080000|2021-08-16 09:28:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629106110000|2021-08-16 09:28:30|3025|3019|3025|3019|3025|3019|3025|3019|1
1629106180000|2021-08-16 09:29:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629106230000|2021-08-16 09:30:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|4
1629106240000|2021-08-16 09:30:40|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629106250000|2021-08-16 09:30:50|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1629106260000|2021-08-16 09:31:00|3024.5|3018.5|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|3
1629106270000|2021-08-16 09:31:10|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|2
1629106280000|2021-08-16 09:31:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629106310000|2021-08-16 09:31:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629106360000|2021-08-16 09:32:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629106370000|2021-08-16 09:32:50|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1629106380000|2021-08-16 09:33:00|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1629106390000|2021-08-16 09:33:10|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1629106420000|2021-08-16 09:33:40|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1629106440000|2021-08-16 09:34:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629106460000|2021-08-16 09:34:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1629106470000|2021-08-16 09:34:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629106480000|2021-08-16 09:34:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1629106590000|2021-08-16 09:36:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629106610000|2021-08-16 09:36:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629106620000|2021-08-16 09:37:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629106670000|2021-08-16 09:37:50|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1629106690000|2021-08-16 09:38:10|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1629106720000|2021-08-16 09:38:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1629106750000|2021-08-16 09:39:10|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1629106790000|2021-08-16 09:39:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629106830000|2021-08-16 09:40:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629106850000|2021-08-16 09:40:50|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1629106860000|2021-08-16 09:41:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629106950000|2021-08-16 09:42:30|3024.4|3018.4|3023.6|3017.6|3024.4|3018.4|3023.6|3017.6|2
1629106980000|2021-08-16 09:43:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629107000000|2021-08-16 09:43:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629107020000|2021-08-16 09:43:40|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1629107320000|2021-08-16 09:48:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629107330000|2021-08-16 09:48:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629107370000|2021-08-16 09:49:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629107400000|2021-08-16 09:50:00|3023.5|3017.5|3023.4|3017.4|3023.5|3017.5|3023.4|3017.4|2
1629107460000|2021-08-16 09:51:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629107510000|2021-08-16 09:51:50|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629107520000|2021-08-16 09:52:00|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1629107600000|2021-08-16 09:53:20|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629107610000|2021-08-16 09:53:30|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1629107630000|2021-08-16 09:53:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|3
1629107640000|2021-08-16 09:54:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629107670000|2021-08-16 09:54:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1629107680000|2021-08-16 09:54:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629107690000|2021-08-16 09:54:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629107750000|2021-08-16 09:55:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629107760000|2021-08-16 09:56:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629107940000|2021-08-16 09:59:00|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.3|3017.3|2
1629107980000|2021-08-16 09:59:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.3|3016.3|3
1629107990000|2021-08-16 09:59:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1629108000000|2021-08-16 10:00:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|6
1629108010000|2021-08-16 10:00:10|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1629108070000|2021-08-16 10:01:10|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629108140000|2021-08-16 10:02:20|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629108190000|2021-08-16 10:03:10|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1629108220000|2021-08-16 10:03:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629108240000|2021-08-16 10:04:00|3022.4|3016.4|3022|3016|3022.4|3016.4|3022|3016|2
1629108260000|2021-08-16 10:04:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629108280000|2021-08-16 10:04:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629108290000|2021-08-16 10:04:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629108310000|2021-08-16 10:05:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629108330000|2021-08-16 10:05:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629108340000|2021-08-16 10:05:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1629108350000|2021-08-16 10:05:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629108360000|2021-08-16 10:06:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629108390000|2021-08-16 10:06:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629108430000|2021-08-16 10:07:10|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1629108460000|2021-08-16 10:07:40|3020.5|3014.5|3020.6|3014.6|3020.8|3014.8|3020.5|3014.5|3
1629108470000|2021-08-16 10:07:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1629108480000|2021-08-16 10:08:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629108620000|2021-08-16 10:10:20|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629108650000|2021-08-16 10:10:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1629108670000|2021-08-16 10:11:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1629108700000|2021-08-16 10:11:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1629108710000|2021-08-16 10:11:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629108730000|2021-08-16 10:12:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629108880000|2021-08-16 10:14:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629108910000|2021-08-16 10:15:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629108990000|2021-08-16 10:16:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1629109020000|2021-08-16 10:17:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1629109040000|2021-08-16 10:17:20|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1629109180000|2021-08-16 10:19:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629109190000|2021-08-16 10:19:50|3021.8|3015.8|3024|3018|3024.3|3018.3|3021.8|3015.8|3
1629109200000|2021-08-16 10:20:00|3023.6|3017.6|3023.5|3017.5|3023.6|3017.6|3023.5|3017.5|2
1629109260000|2021-08-16 10:21:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629109300000|2021-08-16 10:21:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629109330000|2021-08-16 10:22:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629109360000|2021-08-16 10:22:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1629109370000|2021-08-16 10:22:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1629109440000|2021-08-16 10:24:00|3023.1|3017.1|3022.8|3016.8|3023.1|3017.1|3022.8|3016.8|2
1629109450000|2021-08-16 10:24:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|3
1629109460000|2021-08-16 10:24:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1629109500000|2021-08-16 10:25:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629109510000|2021-08-16 10:25:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629109520000|2021-08-16 10:25:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629109560000|2021-08-16 10:26:00|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1629109570000|2021-08-16 10:26:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629109600000|2021-08-16 10:26:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1629109760000|2021-08-16 10:29:20|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1629109840000|2021-08-16 10:30:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629109870000|2021-08-16 10:31:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629109890000|2021-08-16 10:31:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629109960000|2021-08-16 10:32:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629110000000|2021-08-16 10:33:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629110080000|2021-08-16 10:34:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629110110000|2021-08-16 10:35:10|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1629110150000|2021-08-16 10:35:50|3023.6|3017.6|3023.3|3017.3|3023.6|3017.6|3023.3|3017.3|2
1629110200000|2021-08-16 10:36:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629110260000|2021-08-16 10:37:40|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1629110310000|2021-08-16 10:38:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1629110370000|2021-08-16 10:39:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1629110390000|2021-08-16 10:39:50|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1629110420000|2021-08-16 10:40:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629110450000|2021-08-16 10:40:50|3025.4|3019.4|3024.8|3018.8|3025.4|3019.4|3024.8|3018.8|2
1629110460000|2021-08-16 10:41:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1629110470000|2021-08-16 10:41:10|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|2
1629110530000|2021-08-16 10:42:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629110560000|2021-08-16 10:42:40|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1629110580000|2021-08-16 10:43:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1629110590000|2021-08-16 10:43:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629110600000|2021-08-16 10:43:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1629110620000|2021-08-16 10:43:40|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1629110630000|2021-08-16 10:43:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629110660000|2021-08-16 10:44:20|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629110670000|2021-08-16 10:44:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629110680000|2021-08-16 10:44:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1629110710000|2021-08-16 10:45:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629110720000|2021-08-16 10:45:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629110790000|2021-08-16 10:46:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1629110800000|2021-08-16 10:46:40|3025.8|3019.8|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|2
1629110820000|2021-08-16 10:47:00|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1629110850000|2021-08-16 10:47:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|6
1629110860000|2021-08-16 10:47:40|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629110890000|2021-08-16 10:48:10|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1629110920000|2021-08-16 10:48:40|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|3
1629110940000|2021-08-16 10:49:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|2
1629110950000|2021-08-16 10:49:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629110990000|2021-08-16 10:49:50|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1629111000000|2021-08-16 10:50:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629111010000|2021-08-16 10:50:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1629111020000|2021-08-16 10:50:20|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|2
1629111040000|2021-08-16 10:50:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1629111050000|2021-08-16 10:50:50|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1629111080000|2021-08-16 10:51:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629111100000|2021-08-16 10:51:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1629111120000|2021-08-16 10:52:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629111140000|2021-08-16 10:52:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629111170000|2021-08-16 10:52:50|3026.8|3020.8|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1629111180000|2021-08-16 10:53:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1629111190000|2021-08-16 10:53:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1629111250000|2021-08-16 10:54:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629111290000|2021-08-16 10:54:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1629111320000|2021-08-16 10:55:20|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|3
1629111330000|2021-08-16 10:55:30|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629111340000|2021-08-16 10:55:40|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|3
1629111360000|2021-08-16 10:56:00|3028.6|3022.6|3029.1|3023.1|3029.1|3023.1|3028.6|3022.6|2
1629111380000|2021-08-16 10:56:20|3028.8|3022.8|3029.1|3023.1|3029.1|3023.1|3028.8|3022.8|2
1629111420000|2021-08-16 10:57:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629111440000|2021-08-16 10:57:20|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1629111450000|2021-08-16 10:57:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629111470000|2021-08-16 10:57:50|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629111480000|2021-08-16 10:58:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629111490000|2021-08-16 10:58:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629111500000|2021-08-16 10:58:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1629111510000|2021-08-16 10:58:30|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1629111540000|2021-08-16 10:59:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1629111550000|2021-08-16 10:59:10|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027.1|3021.1|2
1629111580000|2021-08-16 10:59:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629111590000|2021-08-16 10:59:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1629111600000|2021-08-16 11:00:00|3028.3|3022.3|3028|3022|3028.5|3022.5|3028|3022|4
1629111610000|2021-08-16 11:00:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629111620000|2021-08-16 11:00:20|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629111640000|2021-08-16 11:00:40|3028|3022|3028|3022|3028.3|3022.3|3028|3022|3
1629111660000|2021-08-16 11:01:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629111690000|2021-08-16 11:01:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1629111700000|2021-08-16 11:01:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629111710000|2021-08-16 11:01:50|3029.4|3023.4|3029.3|3023.3|3029.4|3023.4|3029.3|3023.3|2
1629111720000|2021-08-16 11:02:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1629111740000|2021-08-16 11:02:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629111760000|2021-08-16 11:02:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1629111770000|2021-08-16 11:02:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629111780000|2021-08-16 11:03:00|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|2
1629111820000|2021-08-16 11:03:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629111850000|2021-08-16 11:04:10|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1629111900000|2021-08-16 11:05:00|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|2
1629111910000|2021-08-16 11:05:10|3029|3023|3029.5|3023.5|3029.8|3023.8|3029|3023|5
1629111920000|2021-08-16 11:05:20|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1629111940000|2021-08-16 11:05:40|3029.5|3023.5|3029.6|3023.6|3029.6|3023.6|3029.5|3023.5|2
1629111950000|2021-08-16 11:05:50|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1629111970000|2021-08-16 11:06:10|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629112020000|2021-08-16 11:07:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1629112040000|2021-08-16 11:07:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1629112050000|2021-08-16 11:07:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629112060000|2021-08-16 11:07:40|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|2
1629112070000|2021-08-16 11:07:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629112090000|2021-08-16 11:08:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629112100000|2021-08-16 11:08:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629112110000|2021-08-16 11:08:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629112120000|2021-08-16 11:08:40|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629112130000|2021-08-16 11:08:50|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1629112150000|2021-08-16 11:09:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629112170000|2021-08-16 11:09:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629112210000|2021-08-16 11:10:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629112250000|2021-08-16 11:10:50|3030.5|3024.5|3031.5|3025.5|3031.5|3025.5|3030.5|3024.5|3
1629112300000|2021-08-16 11:11:40|3031.6|3025.6|3031.9|3025.9|3032.1|3026.1|3031.6|3025.6|4
1629112310000|2021-08-16 11:11:50|3032.1|3026.1|3031.9|3025.9|3032.6|3026.6|3031.9|3025.9|6
1629112320000|2021-08-16 11:12:00|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.5|3025.5|4
1629112340000|2021-08-16 11:12:20|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1629112370000|2021-08-16 11:12:50|3032.1|3026.1|3032.6|3026.6|3032.6|3026.6|3032.1|3026.1|3
1629112380000|2021-08-16 11:13:00|3032.1|3026.1|3031|3025|3032.1|3026.1|3031|3025|3
1629112410000|2021-08-16 11:13:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629112420000|2021-08-16 11:13:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1629112430000|2021-08-16 11:13:50|3031|3025|3031.1|3025.1|3031.1|3025.1|3031|3025|2
1629112440000|2021-08-16 11:14:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1629112460000|2021-08-16 11:14:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629112490000|2021-08-16 11:14:50|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1629112500000|2021-08-16 11:15:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629112510000|2021-08-16 11:15:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629112570000|2021-08-16 11:16:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629112610000|2021-08-16 11:16:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629112630000|2021-08-16 11:17:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629112690000|2021-08-16 11:18:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629112700000|2021-08-16 11:18:20|3031.6|3025.6|3031.5|3025.5|3031.6|3025.6|3031.5|3025.5|2
1629112720000|2021-08-16 11:18:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629112730000|2021-08-16 11:18:50|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629112750000|2021-08-16 11:19:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629112800000|2021-08-16 11:20:00|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1629112810000|2021-08-16 11:20:10|3031|3025|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|8
1629112820000|2021-08-16 11:20:20|3030.8|3024.8|3030.8|3024.8|3030.9|3024.9|3030.8|3024.8|3
1629112830000|2021-08-16 11:20:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629112860000|2021-08-16 11:21:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1629112870000|2021-08-16 11:21:10|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|3
1629112880000|2021-08-16 11:21:20|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1629112890000|2021-08-16 11:21:30|3028.4|3022.4|3027|3021|3028.9|3022.9|3027|3021|4
1629112910000|2021-08-16 11:21:50|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1629112920000|2021-08-16 11:22:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1629112930000|2021-08-16 11:22:10|3027|3021|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1629112940000|2021-08-16 11:22:20|3026.6|3020.6|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|2
1629112960000|2021-08-16 11:22:40|3026.5|3020.5|3026.9|3020.9|3027.5|3021.5|3026.5|3020.5|8
1629112970000|2021-08-16 11:22:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1629112980000|2021-08-16 11:23:00|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1629112990000|2021-08-16 11:23:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1629113000000|2021-08-16 11:23:20|3025.8|3019.8|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|3
1629113010000|2021-08-16 11:23:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629113020000|2021-08-16 11:23:40|3024.3|3018.3|3022.8|3016.8|3024.3|3018.3|3022.8|3016.8|13
1629113030000|2021-08-16 11:23:50|3023|3017|3023.5|3017.5|3023.9|3017.9|3023|3017|8
1629113040000|2021-08-16 11:24:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1629113070000|2021-08-16 11:24:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629113080000|2021-08-16 11:24:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629113090000|2021-08-16 11:24:50|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3023|3017|7
1629113100000|2021-08-16 11:25:00|3023.5|3017.5|3023|3017|3023.8|3017.8|3023|3017|5
1629113110000|2021-08-16 11:25:10|3022.9|3016.9|3023|3017|3023|3017|3022.9|3016.9|2
1629113120000|2021-08-16 11:25:20|3022.9|3016.9|3022.9|3016.9|3023|3017|3022.9|3016.9|3
1629113130000|2021-08-16 11:25:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1629113160000|2021-08-16 11:26:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1629113170000|2021-08-16 11:26:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629113180000|2021-08-16 11:26:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629113190000|2021-08-16 11:26:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629113220000|2021-08-16 11:27:00|3022.9|3016.9|3023|3017|3023|3017|3022.8|3016.8|3
1629113250000|2021-08-16 11:27:30|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|2
1629113260000|2021-08-16 11:27:40|3023.5|3017.5|3023.1|3017.1|3023.5|3017.5|3023.1|3017.1|2
1629113290000|2021-08-16 11:28:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629113300000|2021-08-16 11:28:20|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1629113320000|2021-08-16 11:28:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629113330000|2021-08-16 11:28:50|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1629113350000|2021-08-16 11:29:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629113370000|2021-08-16 11:29:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629113380000|2021-08-16 11:29:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629113420000|2021-08-16 11:30:20|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1629113430000|2021-08-16 11:30:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629113440000|2021-08-16 11:30:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1629113460000|2021-08-16 11:31:00|3022.3|3016.3|3021|3015|3022.3|3016.3|3020.8|3014.8|8
1629113470000|2021-08-16 11:31:10|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|3
1629113480000|2021-08-16 11:31:20|3021|3015|3020.3|3014.3|3021|3015|3020.3|3014.3|5
1629113490000|2021-08-16 11:31:30|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1629113500000|2021-08-16 11:31:40|3021.5|3015.5|3022.1|3016.1|3022.1|3016.1|3021.5|3015.5|4
1629113510000|2021-08-16 11:31:50|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1629113520000|2021-08-16 11:32:00|3021.6|3015.6|3019.8|3013.8|3021.6|3015.6|3019.8|3013.8|9
1629113540000|2021-08-16 11:32:20|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1629113550000|2021-08-16 11:32:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1629113560000|2021-08-16 11:32:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629113570000|2021-08-16 11:32:50|3021.6|3015.6|3022.4|3016.4|3022.4|3016.4|3021.6|3015.6|4
1629113580000|2021-08-16 11:33:00|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|5
1629113620000|2021-08-16 11:33:40|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|4
1629113630000|2021-08-16 11:33:50|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3020.8|3014.8|8
1629113640000|2021-08-16 11:34:00|3021.3|3015.3|3022.5|3016.5|3023.1|3017.1|3021.3|3015.3|7
1629113670000|2021-08-16 11:34:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629113680000|2021-08-16 11:34:40|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629113700000|2021-08-16 11:35:00|3023|3017|3023|3017|3023.3|3017.3|3022.8|3016.8|4
1629113730000|2021-08-16 11:35:30|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1629113740000|2021-08-16 11:35:40|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|2
1629113750000|2021-08-16 11:35:50|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1629113790000|2021-08-16 11:36:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629113800000|2021-08-16 11:36:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1629113810000|2021-08-16 11:36:50|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629113820000|2021-08-16 11:37:00|3024.3|3018.3|3022.8|3016.8|3024.3|3018.3|3022.8|3016.8|7
1629113830000|2021-08-16 11:37:10|3022.5|3016.5|3021.3|3015.3|3023|3017|3021.3|3015.3|10
1629113840000|2021-08-16 11:37:20|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|5
1629113850000|2021-08-16 11:37:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629113860000|2021-08-16 11:37:40|3021.5|3015.5|3020.3|3014.3|3021.5|3015.5|3019.8|3013.8|5
1629113870000|2021-08-16 11:37:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1629113880000|2021-08-16 11:38:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1629113890000|2021-08-16 11:38:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1629113900000|2021-08-16 11:38:20|3021.4|3015.4|3023.8|3017.8|3023.8|3017.8|3021.4|3015.4|3
1629113910000|2021-08-16 11:38:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629113950000|2021-08-16 11:39:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629113960000|2021-08-16 11:39:20|3024.1|3018.1|3024.3|3018.3|3024.8|3018.8|3024.1|3018.1|6
1629114010000|2021-08-16 11:40:10|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629114040000|2021-08-16 11:40:40|3024.5|3018.5|3024.1|3018.1|3024.5|3018.5|3024.1|3018.1|3
1629114060000|2021-08-16 11:41:00|3024.3|3018.3|3023.9|3017.9|3024.5|3018.5|3023.9|3017.9|3
1629114070000|2021-08-16 11:41:10|3023.6|3017.6|3023.5|3017.5|3024|3018|3023.5|3017.5|3
1629114080000|2021-08-16 11:41:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1629114120000|2021-08-16 11:42:00|3024|3018|3023.4|3017.4|3024|3018|3023.4|3017.4|2
1629114130000|2021-08-16 11:42:10|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1629114140000|2021-08-16 11:42:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1629114170000|2021-08-16 11:42:50|3024.3|3018.3|3023.8|3017.8|3024.4|3018.4|3023.8|3017.8|4
1629114190000|2021-08-16 11:43:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1629114200000|2021-08-16 11:43:20|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1629114210000|2021-08-16 11:43:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629114230000|2021-08-16 11:43:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629114240000|2021-08-16 11:44:00|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1629114280000|2021-08-16 11:44:40|3025|3019|3025.3|3019.3|3025.6|3019.6|3025|3019|6
1629114290000|2021-08-16 11:44:50|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629114300000|2021-08-16 11:45:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629114330000|2021-08-16 11:45:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629114340000|2021-08-16 11:45:40|3025.6|3019.6|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|2
1629114350000|2021-08-16 11:45:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629114410000|2021-08-16 11:46:50|3026|3020|3027|3021|3027|3021|3026|3020|4
1629114420000|2021-08-16 11:47:00|3027.3|3021.3|3026|3020|3027.3|3021.3|3026|3020|4
1629114430000|2021-08-16 11:47:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629114460000|2021-08-16 11:47:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1629114470000|2021-08-16 11:47:50|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025|3019|6
1629114480000|2021-08-16 11:48:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|5
1629114510000|2021-08-16 11:48:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629114520000|2021-08-16 11:48:40|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1629114530000|2021-08-16 11:48:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1629114540000|2021-08-16 11:49:00|3025.3|3019.3|3025.3|3019.3|3025.9|3019.9|3025.3|3019.3|6
1629114550000|2021-08-16 11:49:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629114590000|2021-08-16 11:49:50|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|5
1629114600000|2021-08-16 11:50:00|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|3
1629114620000|2021-08-16 11:50:20|3025.3|3019.3|3023.3|3017.3|3025.3|3019.3|3023.3|3017.3|8
1629114630000|2021-08-16 11:50:30|3023|3017|3022.3|3016.3|3023|3017|3022.3|3016.3|4
1629114640000|2021-08-16 11:50:40|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3021.5|3015.5|2
1629114650000|2021-08-16 11:50:50|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|5
1629114660000|2021-08-16 11:51:00|3021|3015|3021|3015|3021.3|3015.3|3020.8|3014.8|5
1629114670000|2021-08-16 11:51:10|3020.8|3014.8|3022.1|3016.1|3022.1|3016.1|3020.8|3014.8|9
1629114680000|2021-08-16 11:51:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629114690000|2021-08-16 11:51:30|3021.5|3015.5|3021|3015|3021.6|3015.6|3021|3015|5
1629114700000|2021-08-16 11:51:40|3020.8|3014.8|3021.5|3015.5|3021.8|3015.8|3020.8|3014.8|7
1629114710000|2021-08-16 11:51:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021|3015|3
1629114720000|2021-08-16 11:52:00|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1629114730000|2021-08-16 11:52:10|3020.9|3014.9|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|3
1629114740000|2021-08-16 11:52:20|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|7
1629114750000|2021-08-16 11:52:30|3020|3014|3020.8|3014.8|3020.8|3014.8|3019.8|3013.8|4
1629114760000|2021-08-16 11:52:40|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1629114770000|2021-08-16 11:52:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1629114780000|2021-08-16 11:53:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1629114790000|2021-08-16 11:53:10|3021|3015|3020.4|3014.4|3021.3|3015.3|3020.4|3014.4|7
1629114800000|2021-08-16 11:53:20|3020.1|3014.1|3021.3|3015.3|3021.8|3015.8|3020.1|3014.1|8
1629114810000|2021-08-16 11:53:30|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|3
1629114820000|2021-08-16 11:53:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629114830000|2021-08-16 11:53:50|3020.3|3014.3|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|5
1629114840000|2021-08-16 11:54:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1629114850000|2021-08-16 11:54:10|3020.5|3014.5|3021.9|3015.9|3022.1|3016.1|3020.5|3014.5|3
1629114860000|2021-08-16 11:54:20|3022.1|3016.1|3020.8|3014.8|3022.1|3016.1|3020.8|3014.8|6
1629114870000|2021-08-16 11:54:30|3020.5|3014.5|3021.5|3015.5|3021.8|3015.8|3020.5|3014.5|6
1629114880000|2021-08-16 11:54:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629114890000|2021-08-16 11:54:50|3021.3|3015.3|3021.4|3015.4|3021.6|3015.6|3021.3|3015.3|5
1629114910000|2021-08-16 11:55:10|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1629114920000|2021-08-16 11:55:20|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|2
1629114930000|2021-08-16 11:55:30|3022.5|3016.5|3023.4|3017.4|3023.8|3017.8|3022.5|3016.5|6
1629114940000|2021-08-16 11:55:40|3023.5|3017.5|3023.3|3017.3|3024|3018|3023.3|3017.3|6
1629114950000|2021-08-16 11:55:50|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629114960000|2021-08-16 11:56:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|5
1629114970000|2021-08-16 11:56:10|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1629114980000|2021-08-16 11:56:20|3024.8|3018.8|3024.4|3018.4|3024.8|3018.8|3024.4|3018.4|4
1629114990000|2021-08-16 11:56:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629115000000|2021-08-16 11:56:40|3025.3|3019.3|3027.1|3021.1|3027.1|3021.1|3024.5|3018.5|7
1629115010000|2021-08-16 11:56:50|3026.9|3020.9|3026.4|3020.4|3027|3021|3026.3|3020.3|7
1629115020000|2021-08-16 11:57:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1629115040000|2021-08-16 11:57:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629115060000|2021-08-16 11:57:40|3027.8|3021.8|3026.9|3020.9|3027.8|3021.8|3026.9|3020.9|2
1629115130000|2021-08-16 11:58:50|3027.3|3021.3|3026.6|3020.6|3027.3|3021.3|3026.6|3020.6|2
1629115140000|2021-08-16 11:59:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1629115150000|2021-08-16 11:59:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629115160000|2021-08-16 11:59:20|3025.6|3019.6|3026.1|3020.1|3026.1|3020.1|3025.6|3019.6|3
1629115170000|2021-08-16 11:59:30|3026.3|3020.3|3026.6|3020.6|3026.6|3020.6|3026.3|3020.3|2
1629115180000|2021-08-16 11:59:40|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1629115190000|2021-08-16 11:59:50|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1629115200000|2021-08-16 12:00:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1629115270000|2021-08-16 12:01:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629115280000|2021-08-16 12:01:20|3026.8|3020.8|3027.1|3021.1|3027.1|3021.1|3026.8|3020.8|2
1629115290000|2021-08-16 12:01:30|3027.5|3021.5|3026.9|3020.9|3027.5|3021.5|3026.5|3020.5|4
1629115300000|2021-08-16 12:01:40|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|2
1629115310000|2021-08-16 12:01:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629115320000|2021-08-16 12:02:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629115340000|2021-08-16 12:02:20|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|2
1629115350000|2021-08-16 12:02:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629115360000|2021-08-16 12:02:40|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629115380000|2021-08-16 12:03:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629115390000|2021-08-16 12:03:10|3024.5|3018.5|3025.8|3019.8|3025.8|3019.8|3024.3|3018.3|7
1629115400000|2021-08-16 12:03:20|3025.9|3019.9|3025.9|3019.9|3026.1|3020.1|3025.9|3019.9|3
1629115420000|2021-08-16 12:03:40|3026|3020|3026.8|3020.8|3026.8|3020.8|3026|3020|4
1629115430000|2021-08-16 12:03:50|3027|3021|3027.8|3021.8|3027.8|3021.8|3027|3021|3
1629115440000|2021-08-16 12:04:00|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1629115450000|2021-08-16 12:04:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629115460000|2021-08-16 12:04:20|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027|3021|4
1629115470000|2021-08-16 12:04:30|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|3
1629115480000|2021-08-16 12:04:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|5
1629115490000|2021-08-16 12:04:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|4
1629115500000|2021-08-16 12:05:00|3027.3|3021.3|3027.6|3021.6|3027.8|3021.8|3027.3|3021.3|3
1629115510000|2021-08-16 12:05:10|3027.3|3021.3|3027.6|3021.6|3027.8|3021.8|3027.3|3021.3|3
1629115520000|2021-08-16 12:05:20|3027.3|3021.3|3027.8|3021.8|3028|3022|3027.3|3021.3|6
1629115530000|2021-08-16 12:05:30|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1629115540000|2021-08-16 12:05:40|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.3|3022.3|4
1629115550000|2021-08-16 12:05:50|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629115570000|2021-08-16 12:06:10|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1629115580000|2021-08-16 12:06:20|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629115600000|2021-08-16 12:06:40|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|3
1629115610000|2021-08-16 12:06:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629115640000|2021-08-16 12:07:20|3030|3024|3029.8|3023.8|3030|3024|3029.3|3023.3|4
1629115650000|2021-08-16 12:07:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1629115670000|2021-08-16 12:07:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1629115690000|2021-08-16 12:08:10|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.4|3025.4|2
1629115700000|2021-08-16 12:08:20|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|4
1629115710000|2021-08-16 12:08:30|3031.4|3025.4|3031|3025|3031.4|3025.4|3031|3025|2
1629115720000|2021-08-16 12:08:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1629115730000|2021-08-16 12:08:50|3031.3|3025.3|3032.5|3026.5|3032.5|3026.5|3031.3|3025.3|2
1629115750000|2021-08-16 12:09:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629115760000|2021-08-16 12:09:20|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1629115770000|2021-08-16 12:09:30|3031.5|3025.5|3032.1|3026.1|3032.1|3026.1|3031.5|3025.5|2
1629115780000|2021-08-16 12:09:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031|3025|4
1629115800000|2021-08-16 12:10:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1629115810000|2021-08-16 12:10:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1629115820000|2021-08-16 12:10:20|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1629115830000|2021-08-16 12:10:30|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.5|3025.5|4
1629115840000|2021-08-16 12:10:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|4
1629115850000|2021-08-16 12:10:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1629115870000|2021-08-16 12:11:10|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1629115880000|2021-08-16 12:11:20|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|3
1629115910000|2021-08-16 12:11:50|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|3
1629115940000|2021-08-16 12:12:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629115960000|2021-08-16 12:12:40|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|6
1629115970000|2021-08-16 12:12:50|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|5
1629115980000|2021-08-16 12:13:00|3032.5|3026.5|3032.8|3026.8|3033.3|3027.3|3032.5|3026.5|6
1629116000000|2021-08-16 12:13:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1629116010000|2021-08-16 12:13:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629116040000|2021-08-16 12:14:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|4
1629116050000|2021-08-16 12:14:10|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1629116060000|2021-08-16 12:14:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1629116070000|2021-08-16 12:14:30|3033|3027|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|5
1629116080000|2021-08-16 12:14:40|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629116100000|2021-08-16 12:15:00|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|3
1629116110000|2021-08-16 12:15:10|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1629116120000|2021-08-16 12:15:20|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1629116130000|2021-08-16 12:15:30|3033.6|3027.6|3033.3|3027.3|3033.6|3027.6|3033.3|3027.3|3
1629116150000|2021-08-16 12:15:50|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1629116160000|2021-08-16 12:16:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629116170000|2021-08-16 12:16:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032|3026|3
1629116180000|2021-08-16 12:16:20|3032.3|3026.3|3031.8|3025.8|3032.4|3026.4|3031.8|3025.8|5
1629116190000|2021-08-16 12:16:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629116220000|2021-08-16 12:17:00|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|6
1629116230000|2021-08-16 12:17:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629116240000|2021-08-16 12:17:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1629116250000|2021-08-16 12:17:30|3029.5|3023.5|3029.8|3023.8|3030|3024|3029.5|3023.5|4
1629116260000|2021-08-16 12:17:40|3030|3024|3028.5|3022.5|3030|3024|3028.5|3022.5|6
1629116270000|2021-08-16 12:17:50|3028.8|3022.8|3029.8|3023.8|3029.8|3023.8|3028.8|3022.8|6
1629116310000|2021-08-16 12:18:30|3029.5|3023.5|3028.3|3022.3|3030|3024|3027.9|3021.9|9
1629116330000|2021-08-16 12:18:50|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1629116340000|2021-08-16 12:19:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1629116350000|2021-08-16 12:19:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629116360000|2021-08-16 12:19:20|3027.9|3021.9|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|2
1629116370000|2021-08-16 12:19:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1629116380000|2021-08-16 12:19:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1629116390000|2021-08-16 12:19:50|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|4
1629116400000|2021-08-16 12:20:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1629116430000|2021-08-16 12:20:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028|3022|3
1629116450000|2021-08-16 12:20:50|3028|3022|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|4
1629116460000|2021-08-16 12:21:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629116470000|2021-08-16 12:21:10|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|4
1629116480000|2021-08-16 12:21:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629116490000|2021-08-16 12:21:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629116500000|2021-08-16 12:21:40|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629116510000|2021-08-16 12:21:50|3028.5|3022.5|3029.5|3023.5|3029.5|3023.5|3028.5|3022.5|3
1629116520000|2021-08-16 12:22:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629116530000|2021-08-16 12:22:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629116540000|2021-08-16 12:22:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1629116550000|2021-08-16 12:22:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629116560000|2021-08-16 12:22:40|3030|3024|3030.4|3024.4|3030.4|3024.4|3030|3024|3
1629116570000|2021-08-16 12:22:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629116590000|2021-08-16 12:23:10|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629116600000|2021-08-16 12:23:20|3030.6|3024.6|3030.5|3024.5|3030.6|3024.6|3030.5|3024.5|2
1629116620000|2021-08-16 12:23:40|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1629116660000|2021-08-16 12:24:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629116680000|2021-08-16 12:24:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1629116690000|2021-08-16 12:24:50|3030|3024|3029|3023|3030|3024|3029|3023|2
1629116700000|2021-08-16 12:25:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629116710000|2021-08-16 12:25:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1629116720000|2021-08-16 12:25:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1629116730000|2021-08-16 12:25:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629116750000|2021-08-16 12:25:50|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1629116760000|2021-08-16 12:26:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629116770000|2021-08-16 12:26:10|3030.6|3024.6|3030.3|3024.3|3030.6|3024.6|3030.3|3024.3|3
1629116800000|2021-08-16 12:26:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1629116810000|2021-08-16 12:26:50|3029.3|3023.3|3029.8|3023.8|3030|3024|3029.3|3023.3|7
1629116820000|2021-08-16 12:27:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1629116840000|2021-08-16 12:27:20|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629116850000|2021-08-16 12:27:30|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1629116870000|2021-08-16 12:27:50|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629116880000|2021-08-16 12:28:00|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|2
1629116910000|2021-08-16 12:28:30|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1629116940000|2021-08-16 12:29:00|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1629116950000|2021-08-16 12:29:10|3030.1|3024.1|3029.5|3023.5|3030.1|3024.1|3029.5|3023.5|2
1629117000000|2021-08-16 12:30:00|3029.3|3023.3|3030.1|3024.1|3030.1|3024.1|3029.3|3023.3|5
1629117010000|2021-08-16 12:30:10|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1629117020000|2021-08-16 12:30:20|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629117040000|2021-08-16 12:30:40|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.3|3023.3|5
1629117050000|2021-08-16 12:30:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629117060000|2021-08-16 12:31:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629117070000|2021-08-16 12:31:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629117080000|2021-08-16 12:31:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1629117090000|2021-08-16 12:31:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|4
1629117100000|2021-08-16 12:31:40|3028.8|3022.8|3028.4|3022.4|3029|3023|3028.4|3022.4|7
1629117110000|2021-08-16 12:31:50|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1629117150000|2021-08-16 12:32:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629117160000|2021-08-16 12:32:40|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|3
1629117180000|2021-08-16 12:33:00|3027.8|3021.8|3027|3021|3027.8|3021.8|3027|3021|3
1629117210000|2021-08-16 12:33:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.3|3020.3|4
1629117220000|2021-08-16 12:33:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629117240000|2021-08-16 12:34:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629117250000|2021-08-16 12:34:10|3026.6|3020.6|3027|3021|3027|3021|3026.6|3020.6|2
1629117290000|2021-08-16 12:34:50|3027.4|3021.4|3028|3022|3028|3022|3027.4|3021.4|2
1629117300000|2021-08-16 12:35:00|3027.8|3021.8|3028.3|3022.3|3029|3023|3027.8|3021.8|8
1629117320000|2021-08-16 12:35:20|3028.6|3022.6|3029|3023|3029.3|3023.3|3028.6|3022.6|6
1629117330000|2021-08-16 12:35:30|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629117360000|2021-08-16 12:36:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629117370000|2021-08-16 12:36:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629117380000|2021-08-16 12:36:20|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|7
1629117390000|2021-08-16 12:36:30|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|4
1629117400000|2021-08-16 12:36:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629117410000|2021-08-16 12:36:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|4
1629117420000|2021-08-16 12:37:00|3030|3024|3030|3024|3030|3024|3029.8|3023.8|9
1629117430000|2021-08-16 12:37:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629117440000|2021-08-16 12:37:20|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1629117450000|2021-08-16 12:37:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629117460000|2021-08-16 12:37:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1629117470000|2021-08-16 12:37:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629117480000|2021-08-16 12:38:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629117490000|2021-08-16 12:38:10|3031.6|3025.6|3032.8|3026.8|3032.8|3026.8|3031.6|3025.6|3
1629117510000|2021-08-16 12:38:30|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|3
1629117520000|2021-08-16 12:38:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|4
1629117530000|2021-08-16 12:38:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629117540000|2021-08-16 12:39:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1629117550000|2021-08-16 12:39:10|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1629117560000|2021-08-16 12:39:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|3
1629117570000|2021-08-16 12:39:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1629117590000|2021-08-16 12:39:50|3034.1|3028.1|3033.8|3027.8|3034.1|3028.1|3033.5|3027.5|4
1629117610000|2021-08-16 12:40:10|3033.9|3027.9|3033.8|3027.8|3033.9|3027.9|3033.8|3027.8|2
1629117640000|2021-08-16 12:40:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1629117650000|2021-08-16 12:40:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629117660000|2021-08-16 12:41:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629117670000|2021-08-16 12:41:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629117690000|2021-08-16 12:41:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629117700000|2021-08-16 12:41:40|3034.1|3028.1|3034|3028|3034.1|3028.1|3034|3028|2
1629117730000|2021-08-16 12:42:10|3034.1|3028.1|3033.5|3027.5|3034.1|3028.1|3033.5|3027.5|3
1629117760000|2021-08-16 12:42:40|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|3
1629117780000|2021-08-16 12:43:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|3
1629117800000|2021-08-16 12:43:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1629117830000|2021-08-16 12:43:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629117840000|2021-08-16 12:44:00|3032.4|3026.4|3032.8|3026.8|3032.8|3026.8|3032.4|3026.4|2
1629117850000|2021-08-16 12:44:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629117870000|2021-08-16 12:44:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629117890000|2021-08-16 12:44:50|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1629117900000|2021-08-16 12:45:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1629117910000|2021-08-16 12:45:10|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1629117920000|2021-08-16 12:45:20|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|2
1629117930000|2021-08-16 12:45:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1629117940000|2021-08-16 12:45:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629117970000|2021-08-16 12:46:10|3033.3|3027.3|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|4
1629117990000|2021-08-16 12:46:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629118000000|2021-08-16 12:46:40|3032|3026|3031|3025|3032|3026|3031|3025|3
1629118010000|2021-08-16 12:46:50|3030.8|3024.8|3030.1|3024.1|3030.8|3024.8|3029.9|3023.9|6
1629118020000|2021-08-16 12:47:00|3029.9|3023.9|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1629118060000|2021-08-16 12:47:40|3030.3|3024.3|3030|3024|3030.8|3024.8|3030|3024|5
1629118070000|2021-08-16 12:47:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1629118090000|2021-08-16 12:48:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629118100000|2021-08-16 12:48:20|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|5
1629118110000|2021-08-16 12:48:30|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029|3023|5
1629118120000|2021-08-16 12:48:40|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|4
1629118130000|2021-08-16 12:48:50|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1629118140000|2021-08-16 12:49:00|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|6
1629118160000|2021-08-16 12:49:20|3030|3024|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1629118170000|2021-08-16 12:49:30|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1629118190000|2021-08-16 12:49:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629118210000|2021-08-16 12:50:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629118220000|2021-08-16 12:50:20|3030.5|3024.5|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|7
1629118240000|2021-08-16 12:50:40|3029.9|3023.9|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|3
1629118250000|2021-08-16 12:50:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629118270000|2021-08-16 12:51:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1629118280000|2021-08-16 12:51:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629118290000|2021-08-16 12:51:30|3029.9|3023.9|3030.5|3024.5|3030.5|3024.5|3029.9|3023.9|3
1629118310000|2021-08-16 12:51:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629118320000|2021-08-16 12:52:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629118330000|2021-08-16 12:52:10|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1629118360000|2021-08-16 12:52:40|3029.9|3023.9|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|3
1629118370000|2021-08-16 12:52:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629118380000|2021-08-16 12:53:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1629118390000|2021-08-16 12:53:10|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1629118410000|2021-08-16 12:53:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1629118420000|2021-08-16 12:53:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629118440000|2021-08-16 12:54:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629118460000|2021-08-16 12:54:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|2
1629118480000|2021-08-16 12:54:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629118500000|2021-08-16 12:55:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629118510000|2021-08-16 12:55:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629118520000|2021-08-16 12:55:20|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629118530000|2021-08-16 12:55:30|3030.4|3024.4|3029.5|3023.5|3030.4|3024.4|3029.5|3023.5|4
1629118540000|2021-08-16 12:55:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629118550000|2021-08-16 12:55:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629118560000|2021-08-16 12:56:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1629118580000|2021-08-16 12:56:20|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|8
1629118590000|2021-08-16 12:56:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1629118600000|2021-08-16 12:56:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629118610000|2021-08-16 12:56:50|3030|3024|3030.5|3024.5|3030.6|3024.6|3030|3024|5
1629118620000|2021-08-16 12:57:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1629118630000|2021-08-16 12:57:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629118640000|2021-08-16 12:57:20|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629118650000|2021-08-16 12:57:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629118660000|2021-08-16 12:57:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629118680000|2021-08-16 12:58:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1629118710000|2021-08-16 12:58:30|3030.3|3024.3|3029|3023|3030.3|3024.3|3029|3023|4
1629118740000|2021-08-16 12:59:00|3029.5|3023.5|3030.4|3024.4|3030.4|3024.4|3029.5|3023.5|4
1629118750000|2021-08-16 12:59:10|3031|3025|3031.8|3025.8|3032|3026|3031|3025|4
1629118760000|2021-08-16 12:59:20|3032|3026|3032|3026|3032.5|3026.5|3032|3026|4
1629118770000|2021-08-16 12:59:30|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|2
1629118780000|2021-08-16 12:59:40|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1629118790000|2021-08-16 12:59:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629118800000|2021-08-16 13:00:00|3032|3026|3037.1|3031.1|3037.1|3031.1|3029.4|3023.4|23
1629118810000|2021-08-16 13:00:10|3037.3|3031.3|3040|3034|3040|3034|3037.3|3031.3|15
1629118820000|2021-08-16 13:00:20|3040.3|3034.3|3038.8|3032.8|3040.3|3034.3|3038.8|3032.8|14
1629118830000|2021-08-16 13:00:30|3038.5|3032.5|3039|3033|3039|3033|3038|3032|12
1629118840000|2021-08-16 13:00:40|3039.3|3033.3|3039|3033|3039.3|3033.3|3038.8|3032.8|4
1629118850000|2021-08-16 13:00:50|3038.4|3032.4|3038.8|3032.8|3039.3|3033.3|3038.1|3032.1|10
1629118860000|2021-08-16 13:01:00|3038.5|3032.5|3037.3|3031.3|3038.5|3032.5|3037.3|3031.3|4
1629118870000|2021-08-16 13:01:10|3037|3031|3036.8|3030.8|3037|3031|3036.5|3030.5|3
1629118880000|2021-08-16 13:01:20|3035.6|3029.6|3035.9|3029.9|3036.3|3030.3|3035.6|3029.6|6
1629118890000|2021-08-16 13:01:30|3035.8|3029.8|3035.4|3029.4|3035.9|3029.9|3035|3029|9
1629118900000|2021-08-16 13:01:40|3035.6|3029.6|3035.1|3029.1|3035.6|3029.6|3034.6|3028.6|7
1629118910000|2021-08-16 13:01:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|4
1629118920000|2021-08-16 13:02:00|3035|3029|3035.5|3029.5|3036|3030|3034|3028|11
1629118930000|2021-08-16 13:02:10|3035.1|3029.1|3035.4|3029.4|3035.4|3029.4|3034.8|3028.8|6
1629118940000|2021-08-16 13:02:20|3035.3|3029.3|3034.4|3028.4|3035.3|3029.3|3034.3|3028.3|4
1629118950000|2021-08-16 13:02:30|3034.5|3028.5|3032.8|3026.8|3035.3|3029.3|3032.8|3026.8|10
1629118960000|2021-08-16 13:02:40|3032.3|3026.3|3033.4|3027.4|3033.4|3027.4|3032.3|3026.3|8
1629118970000|2021-08-16 13:02:50|3033.3|3027.3|3032.9|3026.9|3033.9|3027.9|3032.9|3026.9|9
1629118980000|2021-08-16 13:03:00|3032.6|3026.6|3031.8|3025.8|3032.9|3026.9|3031.6|3025.6|8
1629118990000|2021-08-16 13:03:10|3031.3|3025.3|3030.3|3024.3|3031.8|3025.8|3030|3024|13
1629119000000|2021-08-16 13:03:20|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|7
1629119010000|2021-08-16 13:03:30|3031.4|3025.4|3031.3|3025.3|3031.8|3025.8|3030.5|3024.5|16
1629119020000|2021-08-16 13:03:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031|3025|7
1629119030000|2021-08-16 13:03:50|3032|3026|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|5
1629119040000|2021-08-16 13:04:00|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|10
1629119050000|2021-08-16 13:04:10|3030.3|3024.3|3030|3024|3030.9|3024.9|3030|3024|12
1629119060000|2021-08-16 13:04:20|3030.3|3024.3|3032|3026|3032|3026|3030.3|3024.3|9
1629119070000|2021-08-16 13:04:30|3031.8|3025.8|3033.5|3027.5|3033.5|3027.5|3031.8|3025.8|7
1629119080000|2021-08-16 13:04:40|3032.8|3026.8|3034|3028|3034.3|3028.3|3032.8|3026.8|6
1629119090000|2021-08-16 13:04:50|3034.3|3028.3|3035.3|3029.3|3035.6|3029.6|3034|3028|8
1629119100000|2021-08-16 13:05:00|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|5
1629119110000|2021-08-16 13:05:10|3035.8|3029.8|3034.1|3028.1|3035.8|3029.8|3034|3028|6
1629119120000|2021-08-16 13:05:20|3033.8|3027.8|3034.8|3028.8|3035|3029|3033.8|3027.8|7
1629119140000|2021-08-16 13:05:40|3034.3|3028.3|3034.4|3028.4|3034.4|3028.4|3034.3|3028.3|2
1629119150000|2021-08-16 13:05:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629119170000|2021-08-16 13:06:10|3034.8|3028.8|3035.4|3029.4|3035.4|3029.4|3034.8|3028.8|3
1629119180000|2021-08-16 13:06:20|3036.1|3030.1|3036.3|3030.3|3036.8|3030.8|3035.6|3029.6|9
1629119190000|2021-08-16 13:06:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629119200000|2021-08-16 13:06:40|3036|3030|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|9
1629119210000|2021-08-16 13:06:50|3035.8|3029.8|3035.5|3029.5|3036|3030|3035.3|3029.3|4
1629119220000|2021-08-16 13:07:00|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|6
1629119230000|2021-08-16 13:07:10|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.3|3029.3|6
1629119240000|2021-08-16 13:07:20|3035.5|3029.5|3036|3030|3036|3030|3035.3|3029.3|4
1629119260000|2021-08-16 13:07:40|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3035.8|3029.8|6
1629119270000|2021-08-16 13:07:50|3036|3030|3037.3|3031.3|3037.3|3031.3|3036|3030|6
1629119280000|2021-08-16 13:08:00|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|2
1629119290000|2021-08-16 13:08:10|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037|3031|4
1629119300000|2021-08-16 13:08:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|6
1629119310000|2021-08-16 13:08:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|4
1629119320000|2021-08-16 13:08:40|3038|3032|3036.8|3030.8|3038.3|3032.3|3036.8|3030.8|7
1629119330000|2021-08-16 13:08:50|3036.3|3030.3|3037.8|3031.8|3038.3|3032.3|3036.3|3030.3|10
1629119340000|2021-08-16 13:09:00|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1629119350000|2021-08-16 13:09:10|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.8|3031.8|3
1629119360000|2021-08-16 13:09:20|3038|3032|3039.3|3033.3|3039.3|3033.3|3038|3032|4
1629119370000|2021-08-16 13:09:30|3039|3033|3038|3032|3039.3|3033.3|3037.9|3031.9|8
1629119380000|2021-08-16 13:09:40|3037.9|3031.9|3038|3032|3038|3032|3037.9|3031.9|2
1629119390000|2021-08-16 13:09:50|3037.6|3031.6|3038|3032|3038|3032|3037.6|3031.6|2
1629119400000|2021-08-16 13:10:00|3037.9|3031.9|3037.8|3031.8|3037.9|3031.9|3036.8|3030.8|4
1629119410000|2021-08-16 13:10:10|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1629119420000|2021-08-16 13:10:20|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.3|3030.3|7
1629119440000|2021-08-16 13:10:40|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036|3030|10
1629119450000|2021-08-16 13:10:50|3036.3|3030.3|3034.6|3028.6|3036.3|3030.3|3033.8|3027.8|12
1629119460000|2021-08-16 13:11:00|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3033.3|3027.3|6
1629119470000|2021-08-16 13:11:10|3033|3027|3035|3029|3035|3029|3032.8|3026.8|10
1629119480000|2021-08-16 13:11:20|3035.4|3029.4|3035.8|3029.8|3035.8|3029.8|3035|3029|12
1629119490000|2021-08-16 13:11:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|6
1629119500000|2021-08-16 13:11:40|3036.6|3030.6|3036.3|3030.3|3036.6|3030.6|3036.3|3030.3|6
1629119510000|2021-08-16 13:11:50|3036.5|3030.5|3036.8|3030.8|3037|3031|3036.5|3030.5|3
1629119520000|2021-08-16 13:12:00|3037|3031|3037.8|3031.8|3038|3032|3037|3031|10
1629119530000|2021-08-16 13:12:10|3038|3032|3037.8|3031.8|3038|3032|3037.5|3031.5|4
1629119540000|2021-08-16 13:12:20|3038|3032|3038.3|3032.3|3038.8|3032.8|3037.8|3031.8|6
1629119550000|2021-08-16 13:12:30|3038|3032|3039.5|3033.5|3040|3034|3038|3032|12
1629119560000|2021-08-16 13:12:40|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1629119570000|2021-08-16 13:12:50|3039|3033|3039.5|3033.5|3040|3034|3039|3033|8
1629119580000|2021-08-16 13:13:00|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1629119590000|2021-08-16 13:13:10|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|4
1629119600000|2021-08-16 13:13:20|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|2
1629119610000|2021-08-16 13:13:30|3040.8|3034.8|3040.8|3034.8|3040.9|3034.9|3040.8|3034.8|3
1629119620000|2021-08-16 13:13:40|3041|3035|3041|3035|3041.1|3035.1|3040.9|3034.9|4
1629119630000|2021-08-16 13:13:50|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1629119640000|2021-08-16 13:14:00|3041|3035|3041.3|3035.3|3041.6|3035.6|3041|3035|10
1629119650000|2021-08-16 13:14:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629119660000|2021-08-16 13:14:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1629119670000|2021-08-16 13:14:30|3041.3|3035.3|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|5
1629119680000|2021-08-16 13:14:40|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1629119690000|2021-08-16 13:14:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|6
1629119700000|2021-08-16 13:15:00|3041|3035|3041.8|3035.8|3041.8|3035.8|3041|3035|4
1629119710000|2021-08-16 13:15:10|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1629119720000|2021-08-16 13:15:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|5
1629119730000|2021-08-16 13:15:30|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.3|3035.3|5
1629119740000|2021-08-16 13:15:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|5
1629119750000|2021-08-16 13:15:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1629119760000|2021-08-16 13:16:00|3042|3036|3042.3|3036.3|3042.5|3036.5|3041.8|3035.8|5
1629119770000|2021-08-16 13:16:10|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|3
1629119780000|2021-08-16 13:16:20|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1629119790000|2021-08-16 13:16:30|3042|3036|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|11
1629119800000|2021-08-16 13:16:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|8
1629119810000|2021-08-16 13:16:50|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|3
1629119820000|2021-08-16 13:17:00|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|6
1629119830000|2021-08-16 13:17:10|3041.8|3035.8|3040.3|3034.3|3041.8|3035.8|3040.3|3034.3|4
1629119840000|2021-08-16 13:17:20|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|4
1629119850000|2021-08-16 13:17:30|3040|3034|3039.3|3033.3|3040.3|3034.3|3039.3|3033.3|9
1629119860000|2021-08-16 13:17:40|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|4
1629119870000|2021-08-16 13:17:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|6
1629119880000|2021-08-16 13:18:00|3039.5|3033.5|3040|3034|3040|3034|3039.3|3033.3|8
1629119890000|2021-08-16 13:18:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1629119900000|2021-08-16 13:18:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1629119910000|2021-08-16 13:18:30|3040.3|3034.3|3040.3|3034.3|3040.6|3034.6|3039.8|3033.8|7
1629119920000|2021-08-16 13:18:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629119930000|2021-08-16 13:18:50|3039.8|3033.8|3039.4|3033.4|3039.8|3033.8|3039.4|3033.4|2
1629119940000|2021-08-16 13:19:00|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1629119950000|2021-08-16 13:19:10|3039.1|3033.1|3038.6|3032.6|3039.1|3033.1|3038.5|3032.5|5
1629119960000|2021-08-16 13:19:20|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1629119970000|2021-08-16 13:19:30|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|6
1629119980000|2021-08-16 13:19:40|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038|3032|4
1629119990000|2021-08-16 13:19:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629120000000|2021-08-16 13:20:00|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|4
1629120010000|2021-08-16 13:20:10|3039.1|3033.1|3038.9|3032.9|3039.6|3033.6|3038.8|3032.8|10
1629120020000|2021-08-16 13:20:20|3038.8|3032.8|3038.5|3032.5|3039.1|3033.1|3038.5|3032.5|5
1629120030000|2021-08-16 13:20:30|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1629120040000|2021-08-16 13:20:40|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.8|3032.8|3
1629120060000|2021-08-16 13:21:00|3038.8|3032.8|3039|3033|3039.1|3033.1|3038.8|3032.8|4
1629120070000|2021-08-16 13:21:10|3039.1|3033.1|3038.5|3032.5|3039.1|3033.1|3038.5|3032.5|4
1629120090000|2021-08-16 13:21:30|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|3
1629120120000|2021-08-16 13:22:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629120130000|2021-08-16 13:22:10|3038|3032|3037.9|3031.9|3038|3032|3037.8|3031.8|5
1629120140000|2021-08-16 13:22:20|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.8|3031.8|5
1629120150000|2021-08-16 13:22:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1629120160000|2021-08-16 13:22:40|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1629120170000|2021-08-16 13:22:50|3037.5|3031.5|3037.9|3031.9|3037.9|3031.9|3037.5|3031.5|2
1629120180000|2021-08-16 13:23:00|3037.8|3031.8|3038.1|3032.1|3038.1|3032.1|3037.8|3031.8|2
1629120190000|2021-08-16 13:23:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1629120200000|2021-08-16 13:23:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629120210000|2021-08-16 13:23:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629120220000|2021-08-16 13:23:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629120230000|2021-08-16 13:23:50|3038.5|3032.5|3039.1|3033.1|3039.1|3033.1|3038.5|3032.5|4
1629120240000|2021-08-16 13:24:00|3039|3033|3039|3033|3039.6|3033.6|3039|3033|12
1629120250000|2021-08-16 13:24:10|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1629120260000|2021-08-16 13:24:20|3039|3033|3039.4|3033.4|3039.4|3033.4|3038.8|3032.8|5
1629120270000|2021-08-16 13:24:30|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1629120280000|2021-08-16 13:24:40|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629120290000|2021-08-16 13:24:50|3039.6|3033.6|3041|3035|3041|3035|3039.6|3033.6|2
1629120300000|2021-08-16 13:25:00|3041.3|3035.3|3041.4|3035.4|3041.5|3035.5|3041.3|3035.3|3
1629120310000|2021-08-16 13:25:10|3041.1|3035.1|3040.5|3034.5|3041.1|3035.1|3040.1|3034.1|10
1629120320000|2021-08-16 13:25:20|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1629120330000|2021-08-16 13:25:30|3040.3|3034.3|3040.3|3034.3|3040.6|3034.6|3040.3|3034.3|4
1629120340000|2021-08-16 13:25:40|3039.9|3033.9|3039.5|3033.5|3039.9|3033.9|3039.3|3033.3|7
1629120350000|2021-08-16 13:25:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1629120370000|2021-08-16 13:26:10|3039|3033|3037.8|3031.8|3039|3033|3037.8|3031.8|5
1629120380000|2021-08-16 13:26:20|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|3
1629120390000|2021-08-16 13:26:30|3036.5|3030.5|3037.5|3031.5|3037.8|3031.8|3036.5|3030.5|9
1629120400000|2021-08-16 13:26:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629120410000|2021-08-16 13:26:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1629120420000|2021-08-16 13:27:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629120430000|2021-08-16 13:27:10|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1629120440000|2021-08-16 13:27:20|3037.8|3031.8|3038.5|3032.5|3038.8|3032.8|3037.8|3031.8|5
1629120460000|2021-08-16 13:27:40|3038.8|3032.8|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|6
1629120480000|2021-08-16 13:28:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629120490000|2021-08-16 13:28:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|6
1629120500000|2021-08-16 13:28:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629120510000|2021-08-16 13:28:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629120530000|2021-08-16 13:28:50|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|4
1629120540000|2021-08-16 13:29:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1629120550000|2021-08-16 13:29:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629120560000|2021-08-16 13:29:20|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1629120570000|2021-08-16 13:29:30|3040|3034|3040.4|3034.4|3040.4|3034.4|3040|3034|5
1629120580000|2021-08-16 13:29:40|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1629120590000|2021-08-16 13:29:50|3039.8|3033.8|3040|3034|3040|3034|3039.5|3033.5|4
1629120600000|2021-08-16 13:30:00|3040.1|3034.1|3040.5|3034.5|3040.5|3034.5|3040.1|3034.1|6
1629120610000|2021-08-16 13:30:10|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|4
1629120620000|2021-08-16 13:30:20|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1629120640000|2021-08-16 13:30:40|3040.3|3034.3|3039.3|3033.3|3040.3|3034.3|3039.3|3033.3|7
1629120650000|2021-08-16 13:30:50|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|3
1629120660000|2021-08-16 13:31:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629120670000|2021-08-16 13:31:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|6
1629120680000|2021-08-16 13:31:20|3039.5|3033.5|3039|3033|3039.8|3033.8|3039|3033|7
1629120690000|2021-08-16 13:31:30|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.5|3031.5|6
1629120700000|2021-08-16 13:31:40|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1629120710000|2021-08-16 13:31:50|3037|3031|3036|3030|3037|3031|3035.8|3029.8|7
1629120720000|2021-08-16 13:32:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|3
1629120730000|2021-08-16 13:32:10|3035.8|3029.8|3036.1|3030.1|3036.1|3030.1|3035.8|3029.8|2
1629120750000|2021-08-16 13:32:30|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1629120770000|2021-08-16 13:32:50|3037.3|3031.3|3038.8|3032.8|3038.8|3032.8|3037.3|3031.3|5
1629120780000|2021-08-16 13:33:00|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1629120790000|2021-08-16 13:33:10|3038.3|3032.3|3036.8|3030.8|3038.3|3032.3|3036.8|3030.8|4
1629120800000|2021-08-16 13:33:20|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|2
1629120810000|2021-08-16 13:33:30|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|4
1629120820000|2021-08-16 13:33:40|3036.8|3030.8|3036.6|3030.6|3037|3031|3036.4|3030.4|5
1629120830000|2021-08-16 13:33:50|3037|3031|3037.5|3031.5|3037.8|3031.8|3037|3031|4
1629120840000|2021-08-16 13:34:00|3037.3|3031.3|3036.5|3030.5|3037.8|3031.8|3036.5|3030.5|8
1629120850000|2021-08-16 13:34:10|3036.4|3030.4|3035.5|3029.5|3036.4|3030.4|3035.5|3029.5|3
1629120860000|2021-08-16 13:34:20|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|3
1629120870000|2021-08-16 13:34:30|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3034.5|3028.5|4
1629120880000|2021-08-16 13:34:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1629120900000|2021-08-16 13:35:00|3034.8|3028.8|3033.9|3027.9|3034.8|3028.8|3033.6|3027.6|10
1629120910000|2021-08-16 13:35:10|3033.8|3027.8|3034.1|3028.1|3034.3|3028.3|3033.8|3027.8|5
1629120920000|2021-08-16 13:35:20|3034|3028|3034.1|3028.1|3034.1|3028.1|3034|3028|2
1629120930000|2021-08-16 13:35:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1629120940000|2021-08-16 13:35:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|5
1629120950000|2021-08-16 13:35:50|3034.8|3028.8|3034.5|3028.5|3035|3029|3034.5|3028.5|5
1629120960000|2021-08-16 13:36:00|3034.8|3028.8|3034|3028|3035|3029|3033.8|3027.8|7
1629120970000|2021-08-16 13:36:10|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1629120980000|2021-08-16 13:36:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629120990000|2021-08-16 13:36:30|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|5
1629121000000|2021-08-16 13:36:40|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|3
1629121010000|2021-08-16 13:36:50|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1629121020000|2021-08-16 13:37:00|3035|3029|3036.5|3030.5|3036.5|3030.5|3035|3029|8
1629121030000|2021-08-16 13:37:10|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|3
1629121040000|2021-08-16 13:37:20|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1629121050000|2021-08-16 13:37:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629121070000|2021-08-16 13:37:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1629121090000|2021-08-16 13:38:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629121100000|2021-08-16 13:38:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|4
1629121110000|2021-08-16 13:38:30|3036|3030|3034.8|3028.8|3036.6|3030.6|3034.8|3028.8|9
1629121140000|2021-08-16 13:39:00|3034.4|3028.4|3035|3029|3035|3029|3034.4|3028.4|2
1629121150000|2021-08-16 13:39:10|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|5
1629121160000|2021-08-16 13:39:20|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.8|3029.8|3
1629121170000|2021-08-16 13:39:30|3036|3030|3037.3|3031.3|3037.5|3031.5|3036|3030|6
1629121180000|2021-08-16 13:39:40|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1629121190000|2021-08-16 13:39:50|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|3
1629121200000|2021-08-16 13:40:00|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1629121210000|2021-08-16 13:40:10|3038.5|3032.5|3038.9|3032.9|3038.9|3032.9|3038.5|3032.5|3
1629121220000|2021-08-16 13:40:20|3039|3033|3039.3|3033.3|3039.4|3033.4|3039|3033|4
1629121230000|2021-08-16 13:40:30|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.1|3033.1|3
1629121240000|2021-08-16 13:40:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629121250000|2021-08-16 13:40:50|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|5
1629121260000|2021-08-16 13:41:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1629121270000|2021-08-16 13:41:10|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|3
1629121280000|2021-08-16 13:41:20|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1629121290000|2021-08-16 13:41:30|3040.8|3034.8|3040.6|3034.6|3040.8|3034.8|3040.6|3034.6|2
1629121300000|2021-08-16 13:41:40|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.6|3034.6|3
1629121310000|2021-08-16 13:41:50|3040.8|3034.8|3040.8|3034.8|3040.9|3034.9|3040.8|3034.8|3
1629121320000|2021-08-16 13:42:00|3040.1|3034.1|3040.3|3034.3|3040.3|3034.3|3040|3034|7
1629121330000|2021-08-16 13:42:10|3040.5|3034.5|3040.5|3034.5|3041|3035|3040.5|3034.5|7
1629121350000|2021-08-16 13:42:30|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1629121370000|2021-08-16 13:42:50|3040|3034|3040|3034|3040.3|3034.3|3040|3034|3
1629121380000|2021-08-16 13:43:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629121390000|2021-08-16 13:43:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1629121400000|2021-08-16 13:43:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1629121410000|2021-08-16 13:43:30|3040.4|3034.4|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|6
1629121420000|2021-08-16 13:43:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629121430000|2021-08-16 13:43:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629121440000|2021-08-16 13:44:00|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1629121460000|2021-08-16 13:44:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629121470000|2021-08-16 13:44:30|3040.6|3034.6|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|2
1629121490000|2021-08-16 13:44:50|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|4
1629121500000|2021-08-16 13:45:00|3040.5|3034.5|3041.1|3035.1|3041.1|3035.1|3040.5|3034.5|3
1629121510000|2021-08-16 13:45:10|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1629121530000|2021-08-16 13:45:30|3041|3035|3041.3|3035.3|3041.4|3035.4|3041|3035|4
1629121540000|2021-08-16 13:45:40|3041.4|3035.4|3040.6|3034.6|3041.4|3035.4|3040.6|3034.6|3
1629121550000|2021-08-16 13:45:50|3040.4|3034.4|3040|3034|3040.4|3034.4|3040|3034|2
1629121560000|2021-08-16 13:46:00|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|5
1629121570000|2021-08-16 13:46:10|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.5|3032.5|6
1629121580000|2021-08-16 13:46:20|3039.3|3033.3|3037.6|3031.6|3039.3|3033.3|3037.6|3031.6|7
1629121590000|2021-08-16 13:46:30|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3037.6|3031.6|4
1629121600000|2021-08-16 13:46:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|3
1629121610000|2021-08-16 13:46:50|3039|3033|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|4
1629121620000|2021-08-16 13:47:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1629121630000|2021-08-16 13:47:10|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|9
1629121640000|2021-08-16 13:47:20|3039|3033|3039|3033|3039|3033|3038.8|3032.8|5
1629121650000|2021-08-16 13:47:30|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|5
1629121660000|2021-08-16 13:47:40|3039|3033|3039|3033|3039|3033|3038.8|3032.8|3
1629121690000|2021-08-16 13:48:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1629121700000|2021-08-16 13:48:20|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|3
1629121710000|2021-08-16 13:48:30|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1629121720000|2021-08-16 13:48:40|3041.4|3035.4|3040.8|3034.8|3041.4|3035.4|3040.8|3034.8|3
1629121730000|2021-08-16 13:48:50|3041|3035|3039.1|3033.1|3041.1|3035.1|3039|3033|6
1629121740000|2021-08-16 13:49:00|3039.4|3033.4|3039.3|3033.3|3039.8|3033.8|3038.8|3032.8|6
1629121750000|2021-08-16 13:49:10|3039|3033|3038.8|3032.8|3039|3033|3038.5|3032.5|8
1629121760000|2021-08-16 13:49:20|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|5
1629121770000|2021-08-16 13:49:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|5
1629121780000|2021-08-16 13:49:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1629121790000|2021-08-16 13:49:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629121810000|2021-08-16 13:50:10|3039|3033|3038|3032|3039|3033|3038|3032|4
1629121820000|2021-08-16 13:50:20|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1629121830000|2021-08-16 13:50:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1629121840000|2021-08-16 13:50:40|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1629121850000|2021-08-16 13:50:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1629121860000|2021-08-16 13:51:00|3037.8|3031.8|3037|3031|3038|3032|3036.8|3030.8|7
1629121870000|2021-08-16 13:51:10|3037.3|3031.3|3037.3|3031.3|3038|3032|3037|3031|6
1629121880000|2021-08-16 13:51:20|3037.8|3031.8|3038.8|3032.8|3038.8|3032.8|3037.8|3031.8|3
1629121890000|2021-08-16 13:51:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1629121910000|2021-08-16 13:51:50|3038.8|3032.8|3037.9|3031.9|3038.8|3032.8|3037.9|3031.9|4
1629121920000|2021-08-16 13:52:00|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.4|3031.4|4
1629121930000|2021-08-16 13:52:10|3037.5|3031.5|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|4
1629121940000|2021-08-16 13:52:20|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1629121950000|2021-08-16 13:52:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629121960000|2021-08-16 13:52:40|3038.3|3032.3|3038.8|3032.8|3039|3033|3038.3|3032.3|3
1629121970000|2021-08-16 13:52:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629121980000|2021-08-16 13:53:00|3038.8|3032.8|3037.6|3031.6|3038.8|3032.8|3037.6|3031.6|5
1629121990000|2021-08-16 13:53:10|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1629122000000|2021-08-16 13:53:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629122010000|2021-08-16 13:53:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629122040000|2021-08-16 13:54:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1629122060000|2021-08-16 13:54:20|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3035.9|3029.9|4
1629122080000|2021-08-16 13:54:40|3036.5|3030.5|3035|3029|3036.5|3030.5|3035|3029|2
1629122090000|2021-08-16 13:54:50|3035.1|3029.1|3035|3029|3035.1|3029.1|3035|3029|2
1629122100000|2021-08-16 13:55:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1629122110000|2021-08-16 13:55:10|3034.9|3028.9|3034.1|3028.1|3034.9|3028.9|3033.8|3027.8|8
1629122120000|2021-08-16 13:55:20|3034.6|3028.6|3033.9|3027.9|3034.6|3028.6|3033.9|3027.9|5
1629122130000|2021-08-16 13:55:30|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|4
1629122140000|2021-08-16 13:55:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1629122150000|2021-08-16 13:55:50|3034.1|3028.1|3034.4|3028.4|3034.5|3028.5|3034.1|3028.1|5
1629122160000|2021-08-16 13:56:00|3034.6|3028.6|3034.6|3028.6|3034.8|3028.8|3034.6|3028.6|3
1629122170000|2021-08-16 13:56:10|3034.9|3028.9|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|2
1629122180000|2021-08-16 13:56:20|3034.9|3028.9|3035.3|3029.3|3035.3|3029.3|3034.9|3028.9|3
1629122190000|2021-08-16 13:56:30|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|2
1629122200000|2021-08-16 13:56:40|3035.1|3029.1|3034.4|3028.4|3035.1|3029.1|3034.4|3028.4|4
1629122210000|2021-08-16 13:56:50|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|4
1629122220000|2021-08-16 13:57:00|3033.9|3027.9|3033.9|3027.9|3034.1|3028.1|3033.6|3027.6|5
1629122230000|2021-08-16 13:57:10|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|3
1629122240000|2021-08-16 13:57:20|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1629122250000|2021-08-16 13:57:30|3034|3028|3034.3|3028.3|3034.4|3028.4|3034|3028|4
1629122260000|2021-08-16 13:57:40|3034.5|3028.5|3032.6|3026.6|3034.5|3028.5|3032.6|3026.6|4
1629122270000|2021-08-16 13:57:50|3032.8|3026.8|3032.6|3026.6|3032.8|3026.8|3032.6|3026.6|2
1629122290000|2021-08-16 13:58:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1629122300000|2021-08-16 13:58:20|3032|3026|3031|3025|3032.3|3026.3|3031|3025|4
1629122310000|2021-08-16 13:58:30|3030.4|3024.4|3032|3026|3032|3026|3030.4|3024.4|5
1629122320000|2021-08-16 13:58:40|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|5
1629122330000|2021-08-16 13:58:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|5
1629122340000|2021-08-16 13:59:00|3032.3|3026.3|3032|3026|3032.5|3026.5|3032|3026|4
1629122360000|2021-08-16 13:59:20|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629122370000|2021-08-16 13:59:30|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629122390000|2021-08-16 13:59:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629122400000|2021-08-16 14:00:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|3
1629122420000|2021-08-16 14:00:20|3033|3027|3033.4|3027.4|3033.4|3027.4|3033|3027|3
1629122430000|2021-08-16 14:00:30|3033.6|3027.6|3035.1|3029.1|3035.1|3029.1|3033.6|3027.6|7
1629122440000|2021-08-16 14:00:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1629122450000|2021-08-16 14:00:50|3035.6|3029.6|3036.1|3030.1|3036.6|3030.6|3035.6|3029.6|9
1629122460000|2021-08-16 14:01:00|3035.9|3029.9|3034.8|3028.8|3036.1|3030.1|3034.8|3028.8|8
1629122470000|2021-08-16 14:01:10|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|4
1629122480000|2021-08-16 14:01:20|3035.1|3029.1|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|3
1629122490000|2021-08-16 14:01:30|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.4|3028.4|4
1629122500000|2021-08-16 14:01:40|3035.1|3029.1|3034.9|3028.9|3035.4|3029.4|3034.9|3028.9|4
1629122510000|2021-08-16 14:01:50|3035.1|3029.1|3035.4|3029.4|3035.4|3029.4|3035.1|3029.1|2
1629122520000|2021-08-16 14:02:00|3035.1|3029.1|3035.4|3029.4|3035.9|3029.9|3035.1|3029.1|5
1629122530000|2021-08-16 14:02:10|3035.6|3029.6|3035|3029|3035.9|3029.9|3034.9|3028.9|9
1629122540000|2021-08-16 14:02:20|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1629122550000|2021-08-16 14:02:30|3035.6|3029.6|3036.9|3030.9|3037.1|3031.1|3035.6|3029.6|9
1629122560000|2021-08-16 14:02:40|3037.1|3031.1|3036.8|3030.8|3037.1|3031.1|3036.8|3030.8|3
1629122570000|2021-08-16 14:02:50|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.4|3030.4|6
1629122580000|2021-08-16 14:03:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1629122590000|2021-08-16 14:03:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629122600000|2021-08-16 14:03:20|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1629122610000|2021-08-16 14:03:30|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629122620000|2021-08-16 14:03:40|3037.1|3031.1|3036.1|3030.1|3037.1|3031.1|3035.6|3029.6|7
1629122630000|2021-08-16 14:03:50|3035.9|3029.9|3035.6|3029.6|3035.9|3029.9|3035.4|3029.4|8
1629122640000|2021-08-16 14:04:00|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1629122660000|2021-08-16 14:04:20|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1629122670000|2021-08-16 14:04:30|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1629122680000|2021-08-16 14:04:40|3035.4|3029.4|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|3
1629122690000|2021-08-16 14:04:50|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3035.1|3029.1|6
1629122700000|2021-08-16 14:05:00|3035.1|3029.1|3035.3|3029.3|3035.4|3029.4|3034.5|3028.5|7
1629122710000|2021-08-16 14:05:10|3035.4|3029.4|3036.3|3030.3|3036.3|3030.3|3035.4|3029.4|5
1629122720000|2021-08-16 14:05:20|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036.1|3030.1|2
1629122740000|2021-08-16 14:05:40|3036.5|3030.5|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|3
1629122750000|2021-08-16 14:05:50|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|7
1629122780000|2021-08-16 14:06:20|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.5|3030.5|4
1629122790000|2021-08-16 14:06:30|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.5|3029.5|6
1629122800000|2021-08-16 14:06:40|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|3
1629122830000|2021-08-16 14:07:10|3035.3|3029.3|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|6
1629122840000|2021-08-16 14:07:20|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|4
1629122850000|2021-08-16 14:07:30|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|7
1629122860000|2021-08-16 14:07:40|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1629122870000|2021-08-16 14:07:50|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|3
1629122880000|2021-08-16 14:08:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|9
1629122890000|2021-08-16 14:08:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1629122900000|2021-08-16 14:08:20|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|3
1629122910000|2021-08-16 14:08:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629122920000|2021-08-16 14:08:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629122930000|2021-08-16 14:08:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1629122940000|2021-08-16 14:09:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1629122950000|2021-08-16 14:09:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|7
1629122960000|2021-08-16 14:09:20|3034.4|3028.4|3034|3028|3034.4|3028.4|3034|3028|3
1629122970000|2021-08-16 14:09:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629122980000|2021-08-16 14:09:40|3033.4|3027.4|3032.8|3026.8|3033.4|3027.4|3032.8|3026.8|3
1629122990000|2021-08-16 14:09:50|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629123000000|2021-08-16 14:10:00|3032.9|3026.9|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1629123010000|2021-08-16 14:10:10|3033|3027|3032.9|3026.9|3033|3027|3032.8|3026.8|3
1629123030000|2021-08-16 14:10:30|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.6|3026.6|2
1629123040000|2021-08-16 14:10:40|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3032.6|3026.6|2
1629123050000|2021-08-16 14:10:50|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|2
1629123060000|2021-08-16 14:11:00|3032.1|3026.1|3032|3026|3032.1|3026.1|3031.9|3025.9|6
1629123080000|2021-08-16 14:11:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629123090000|2021-08-16 14:11:30|3032.1|3026.1|3032|3026|3032.1|3026.1|3032|3026|2
1629123100000|2021-08-16 14:11:40|3032.1|3026.1|3032|3026|3032.1|3026.1|3031.4|3025.4|3
1629123110000|2021-08-16 14:11:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629123120000|2021-08-16 14:12:00|3032.5|3026.5|3032.1|3026.1|3032.5|3026.5|3032.1|3026.1|2
1629123130000|2021-08-16 14:12:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629123160000|2021-08-16 14:12:40|3032.5|3026.5|3032.1|3026.1|3032.5|3026.5|3032.1|3026.1|3
1629123170000|2021-08-16 14:12:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629123180000|2021-08-16 14:13:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1629123210000|2021-08-16 14:13:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629123230000|2021-08-16 14:13:50|3031.9|3025.9|3032|3026|3032|3026|3031.9|3025.9|2
1629123240000|2021-08-16 14:14:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629123250000|2021-08-16 14:14:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1629123270000|2021-08-16 14:14:30|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1629123280000|2021-08-16 14:14:40|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1629123310000|2021-08-16 14:15:10|3032.1|3026.1|3033|3027|3033|3027|3032.1|3026.1|2
1629123320000|2021-08-16 14:15:20|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|4
1629123330000|2021-08-16 14:15:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.1|3027.1|3
1629123340000|2021-08-16 14:15:40|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1629123350000|2021-08-16 14:15:50|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|4
1629123360000|2021-08-16 14:16:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1629123370000|2021-08-16 14:16:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1629123390000|2021-08-16 14:16:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629123400000|2021-08-16 14:16:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629123440000|2021-08-16 14:17:20|3033.4|3027.4|3032.5|3026.5|3033.4|3027.4|3032.5|3026.5|3
1629123450000|2021-08-16 14:17:30|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3031.5|3025.5|4
1629123460000|2021-08-16 14:17:40|3031.8|3025.8|3032.1|3026.1|3032.3|3026.3|3031.5|3025.5|6
1629123470000|2021-08-16 14:17:50|3032.3|3026.3|3032.1|3026.1|3032.3|3026.3|3032.1|3026.1|2
1629123490000|2021-08-16 14:18:10|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1629123500000|2021-08-16 14:18:20|3031.9|3025.9|3030.6|3024.6|3031.9|3025.9|3030.6|3024.6|2
1629123530000|2021-08-16 14:18:50|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1629123540000|2021-08-16 14:19:00|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3029.9|3023.9|11
1629123550000|2021-08-16 14:19:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629123580000|2021-08-16 14:19:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1629123590000|2021-08-16 14:19:50|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|8
1629123600000|2021-08-16 14:20:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629123630000|2021-08-16 14:20:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629123660000|2021-08-16 14:21:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1629123670000|2021-08-16 14:21:10|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.1|3022.1|5
1629123680000|2021-08-16 14:21:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629123690000|2021-08-16 14:21:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629123700000|2021-08-16 14:21:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1629123720000|2021-08-16 14:22:00|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1629123730000|2021-08-16 14:22:10|3030|3024|3029.9|3023.9|3030|3024|3029.9|3023.9|2
1629123740000|2021-08-16 14:22:20|3030|3024|3030.1|3024.1|3030.4|3024.4|3030|3024|5
1629123760000|2021-08-16 14:22:40|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1629123770000|2021-08-16 14:22:50|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|8
1629123780000|2021-08-16 14:23:00|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030|3024|7
1629123790000|2021-08-16 14:23:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629123800000|2021-08-16 14:23:20|3030|3024|3030.6|3024.6|3030.6|3024.6|3030|3024|6
1629123810000|2021-08-16 14:23:30|3030.4|3024.4|3030|3024|3030.8|3024.8|3030|3024|5
1629123820000|2021-08-16 14:23:40|3029.8|3023.8|3030.3|3024.3|3030.5|3024.5|3029.8|3023.8|9
1629123830000|2021-08-16 14:23:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1629123840000|2021-08-16 14:24:00|3030.9|3024.9|3031.3|3025.3|3031.5|3025.5|3030.9|3024.9|7
1629123850000|2021-08-16 14:24:10|3031|3025|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1629123860000|2021-08-16 14:24:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1629123870000|2021-08-16 14:24:30|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1629123900000|2021-08-16 14:25:00|3031.5|3025.5|3032|3026|3032|3026|3031.3|3025.3|4
1629123910000|2021-08-16 14:25:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1629123930000|2021-08-16 14:25:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|5
1629123940000|2021-08-16 14:25:40|3031.5|3025.5|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|6
1629123950000|2021-08-16 14:25:50|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1629123960000|2021-08-16 14:26:00|3032|3026|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|7
1629123970000|2021-08-16 14:26:10|3032.3|3026.3|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|5
1629123980000|2021-08-16 14:26:20|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1629123990000|2021-08-16 14:26:30|3031.5|3025.5|3029.5|3023.5|3031.5|3025.5|3029.5|3023.5|4
1629124000000|2021-08-16 14:26:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|6
1629124020000|2021-08-16 14:27:00|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1629124030000|2021-08-16 14:27:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1629124040000|2021-08-16 14:27:20|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030|3024|5
1629124050000|2021-08-16 14:27:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629124060000|2021-08-16 14:27:40|3030|3024|3028.5|3022.5|3030|3024|3028.5|3022.5|6
1629124070000|2021-08-16 14:27:50|3028.4|3022.4|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|3
1629124080000|2021-08-16 14:28:00|3028.1|3022.1|3027.6|3021.6|3028.1|3022.1|3027.6|3021.6|3
1629124090000|2021-08-16 14:28:10|3027.3|3021.3|3027.1|3021.1|3027.3|3021.3|3027.1|3021.1|2
1629124110000|2021-08-16 14:28:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629124130000|2021-08-16 14:28:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629124140000|2021-08-16 14:29:00|3027.9|3021.9|3027|3021|3027.9|3021.9|3027|3021|4
1629124150000|2021-08-16 14:29:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1629124160000|2021-08-16 14:29:20|3027.5|3021.5|3027.4|3021.4|3027.8|3021.8|3027.3|3021.3|8
1629124180000|2021-08-16 14:29:40|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|5
1629124200000|2021-08-16 14:30:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.6|3020.6|8
1629124210000|2021-08-16 14:30:10|3026.8|3020.8|3027|3021|3027.3|3021.3|3026.8|3020.8|4
1629124220000|2021-08-16 14:30:20|3027.3|3021.3|3027.9|3021.9|3027.9|3021.9|3027.3|3021.3|3
1629124230000|2021-08-16 14:30:30|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|4
1629124240000|2021-08-16 14:30:40|3028|3022|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|6
1629124260000|2021-08-16 14:31:00|3027|3021|3026|3020|3027|3021|3026|3020|8
1629124270000|2021-08-16 14:31:10|3025.8|3019.8|3026|3020|3026|3020|3024.8|3018.8|8
1629124280000|2021-08-16 14:31:20|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.6|3019.6|2
1629124290000|2021-08-16 14:31:30|3025.8|3019.8|3025.6|3019.6|3025.8|3019.8|3025.6|3019.6|2
1629124300000|2021-08-16 14:31:40|3025.8|3019.8|3025.4|3019.4|3025.8|3019.8|3025.4|3019.4|3
1629124320000|2021-08-16 14:32:00|3025|3019|3025|3019|3025|3019|3024.5|3018.5|4
1629124330000|2021-08-16 14:32:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1629124340000|2021-08-16 14:32:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1629124360000|2021-08-16 14:32:40|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1629124370000|2021-08-16 14:32:50|3025|3019|3025.3|3019.3|3025.5|3019.5|3025|3019|5
1629124380000|2021-08-16 14:33:00|3025|3019|3024.8|3018.8|3025|3019|3024.3|3018.3|6
1629124390000|2021-08-16 14:33:10|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629124400000|2021-08-16 14:33:20|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|3
1629124410000|2021-08-16 14:33:30|3024.3|3018.3|3024.8|3018.8|3025|3019|3024.3|3018.3|6
1629124420000|2021-08-16 14:33:40|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629124430000|2021-08-16 14:33:50|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|3
1629124440000|2021-08-16 14:34:00|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|5
1629124450000|2021-08-16 14:34:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629124460000|2021-08-16 14:34:20|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1629124470000|2021-08-16 14:34:30|3024|3018|3024.3|3018.3|3024.5|3018.5|3024|3018|4
1629124480000|2021-08-16 14:34:40|3024|3018|3024.8|3018.8|3024.8|3018.8|3024|3018|4
1629124500000|2021-08-16 14:35:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629124540000|2021-08-16 14:35:40|3024.8|3018.8|3026.3|3020.3|3026.3|3020.3|3024.8|3018.8|5
1629124550000|2021-08-16 14:35:50|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1629124560000|2021-08-16 14:36:00|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1629124570000|2021-08-16 14:36:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1629124580000|2021-08-16 14:36:20|3026.5|3020.5|3026.5|3020.5|3027|3021|3026.5|3020.5|6
1629124610000|2021-08-16 14:36:50|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629124620000|2021-08-16 14:37:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1629124630000|2021-08-16 14:37:10|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|2
1629124650000|2021-08-16 14:37:30|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1629124660000|2021-08-16 14:37:40|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629124670000|2021-08-16 14:37:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629124690000|2021-08-16 14:38:10|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1629124700000|2021-08-16 14:38:20|3029.8|3023.8|3029.4|3023.4|3029.8|3023.8|3029.4|3023.4|3
1629124720000|2021-08-16 14:38:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1629124730000|2021-08-16 14:38:50|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1629124740000|2021-08-16 14:39:00|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3028|3022|5
1629124750000|2021-08-16 14:39:10|3028|3022|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|6
1629124760000|2021-08-16 14:39:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629124770000|2021-08-16 14:39:30|3027.8|3021.8|3027.5|3021.5|3028.5|3022.5|3027.5|3021.5|6
1629124780000|2021-08-16 14:39:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629124800000|2021-08-16 14:40:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629124810000|2021-08-16 14:40:10|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.5|3022.5|2
1629124820000|2021-08-16 14:40:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629124830000|2021-08-16 14:40:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629124850000|2021-08-16 14:40:50|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|4
1629124860000|2021-08-16 14:41:00|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|6
1629124870000|2021-08-16 14:41:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629124880000|2021-08-16 14:41:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629124890000|2021-08-16 14:41:30|3029.4|3023.4|3028.8|3022.8|3029.8|3023.8|3028.5|3022.5|7
1629124900000|2021-08-16 14:41:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1629124950000|2021-08-16 14:42:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1629124980000|2021-08-16 14:43:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629125000000|2021-08-16 14:43:20|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629125010000|2021-08-16 14:43:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629125020000|2021-08-16 14:43:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629125030000|2021-08-16 14:43:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629125080000|2021-08-16 14:44:40|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|2
1629125100000|2021-08-16 14:45:00|3028.4|3022.4|3029.4|3023.4|3029.4|3023.4|3028.4|3022.4|3
1629125110000|2021-08-16 14:45:10|3029.8|3023.8|3030.8|3024.8|3031|3025|3029.8|3023.8|7
1629125120000|2021-08-16 14:45:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1629125130000|2021-08-16 14:45:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629125140000|2021-08-16 14:45:40|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|3
1629125150000|2021-08-16 14:45:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629125160000|2021-08-16 14:46:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1629125170000|2021-08-16 14:46:10|3030|3024|3030.3|3024.3|3030.5|3024.5|3029.6|3023.6|5
1629125180000|2021-08-16 14:46:20|3030.6|3024.6|3031|3025|3031.3|3025.3|3030.6|3024.6|4
1629125190000|2021-08-16 14:46:30|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031.3|3025.3|8
1629125200000|2021-08-16 14:46:40|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|4
1629125210000|2021-08-16 14:46:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629125220000|2021-08-16 14:47:00|3031|3025|3030.8|3024.8|3031|3025|3030.6|3024.6|6
1629125230000|2021-08-16 14:47:10|3030.6|3024.6|3031.5|3025.5|3031.5|3025.5|3030.6|3024.6|3
1629125240000|2021-08-16 14:47:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629125250000|2021-08-16 14:47:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629125260000|2021-08-16 14:47:40|3031.8|3025.8|3031|3025|3031.8|3025.8|3030.9|3024.9|3
1629125270000|2021-08-16 14:47:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1629125280000|2021-08-16 14:48:00|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629125290000|2021-08-16 14:48:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629125310000|2021-08-16 14:48:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629125320000|2021-08-16 14:48:40|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629125330000|2021-08-16 14:48:50|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|2
1629125340000|2021-08-16 14:49:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1629125360000|2021-08-16 14:49:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1629125380000|2021-08-16 14:49:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1629125400000|2021-08-16 14:50:00|3031.5|3025.5|3031.8|3025.8|3031.9|3025.9|3031.5|3025.5|4
1629125410000|2021-08-16 14:50:10|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|2
1629125430000|2021-08-16 14:50:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629125440000|2021-08-16 14:50:40|3032|3026|3032.4|3026.4|3032.5|3026.5|3032|3026|4
1629125450000|2021-08-16 14:50:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629125460000|2021-08-16 14:51:00|3031.9|3025.9|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1629125470000|2021-08-16 14:51:10|3032.5|3026.5|3031.5|3025.5|3032.5|3026.5|3031.3|3025.3|4
1629125480000|2021-08-16 14:51:20|3031.8|3025.8|3032.3|3026.3|3032.9|3026.9|3031.8|3025.8|9
1629125490000|2021-08-16 14:51:30|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1629125500000|2021-08-16 14:51:40|3032.3|3026.3|3032.5|3026.5|3033.3|3027.3|3032.3|3026.3|7
1629125520000|2021-08-16 14:52:00|3032.8|3026.8|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|5
1629125530000|2021-08-16 14:52:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629125540000|2021-08-16 14:52:20|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|3
1629125550000|2021-08-16 14:52:30|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|4
1629125560000|2021-08-16 14:52:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629125570000|2021-08-16 14:52:50|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1629125580000|2021-08-16 14:53:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1629125600000|2021-08-16 14:53:20|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|3
1629125610000|2021-08-16 14:53:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629125640000|2021-08-16 14:54:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1629125650000|2021-08-16 14:54:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629125660000|2021-08-16 14:54:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629125670000|2021-08-16 14:54:30|3033|3027|3033|3027|3033.1|3027.1|3032.5|3026.5|7
1629125680000|2021-08-16 14:54:40|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|3
1629125690000|2021-08-16 14:54:50|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034|3028|6
1629125700000|2021-08-16 14:55:00|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|5
1629125710000|2021-08-16 14:55:10|3034.3|3028.3|3034.8|3028.8|3035.5|3029.5|3034.3|3028.3|8
1629125720000|2021-08-16 14:55:20|3035|3029|3033.5|3027.5|3035|3029|3033.3|3027.3|7
1629125730000|2021-08-16 14:55:30|3033.8|3027.8|3034.3|3028.3|3034.8|3028.8|3033.8|3027.8|5
1629125740000|2021-08-16 14:55:40|3034|3028|3034.3|3028.3|3035.3|3029.3|3034|3028|8
1629125750000|2021-08-16 14:55:50|3034|3028|3033.3|3027.3|3034|3028|3033|3027|5
1629125760000|2021-08-16 14:56:00|3033.5|3027.5|3035.3|3029.3|3035.3|3029.3|3033.5|3027.5|7
1629125770000|2021-08-16 14:56:10|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1629125780000|2021-08-16 14:56:20|3034.8|3028.8|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|5
1629125790000|2021-08-16 14:56:30|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3032.8|3026.8|6
1629125800000|2021-08-16 14:56:40|3033|3027|3031.3|3025.3|3033|3027|3031.1|3025.1|10
1629125810000|2021-08-16 14:56:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629125820000|2021-08-16 14:57:00|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3030.6|3024.6|5
1629125830000|2021-08-16 14:57:10|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1629125840000|2021-08-16 14:57:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031|3025|4
1629125850000|2021-08-16 14:57:30|3031.8|3025.8|3032.5|3026.5|3032.8|3026.8|3031.8|3025.8|13
1629125860000|2021-08-16 14:57:40|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3032.6|3026.6|9
1629125870000|2021-08-16 14:57:50|3034|3028|3033.3|3027.3|3034.5|3028.5|3033.3|3027.3|7
1629125880000|2021-08-16 14:58:00|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|6
1629125890000|2021-08-16 14:58:10|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|4
1629125900000|2021-08-16 14:58:20|3034|3028|3034.8|3028.8|3034.8|3028.8|3034|3028|8
1629125910000|2021-08-16 14:58:30|3034.5|3028.5|3034|3028|3034.9|3028.9|3033.9|3027.9|13
1629125920000|2021-08-16 14:58:40|3034.4|3028.4|3036.1|3030.1|3036.3|3030.3|3034|3028|11
1629125930000|2021-08-16 14:58:50|3036.3|3030.3|3035.9|3029.9|3036.5|3030.5|3035.9|3029.9|4
1629125940000|2021-08-16 14:59:00|3036|3030|3035.6|3029.6|3036.3|3030.3|3035.6|3029.6|10
1629125950000|2021-08-16 14:59:10|3035.9|3029.9|3035.5|3029.5|3037|3031|3035.5|3029.5|7
1629125960000|2021-08-16 14:59:20|3035.6|3029.6|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1629125970000|2021-08-16 14:59:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629125980000|2021-08-16 14:59:40|3035.5|3029.5|3034|3028|3035.5|3029.5|3034|3028|5
1629125990000|2021-08-16 14:59:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|3
1629126000000|2021-08-16 15:00:00|3034|3028|3034|3028|3034.3|3028.3|3034|3028|5
1629126010000|2021-08-16 15:00:10|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|5
1629126020000|2021-08-16 15:00:20|3034|3028|3034|3028|3034.3|3028.3|3033.8|3027.8|5
1629126030000|2021-08-16 15:00:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1629126040000|2021-08-16 15:00:40|3034.8|3028.8|3035.1|3029.1|3035.1|3029.1|3034.8|3028.8|3
1629126050000|2021-08-16 15:00:50|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|2
1629126090000|2021-08-16 15:01:30|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1629126100000|2021-08-16 15:01:40|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|2
1629126120000|2021-08-16 15:02:00|3033.9|3027.9|3033.1|3027.1|3034.8|3028.8|3033|3027|8
1629126130000|2021-08-16 15:02:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1629126140000|2021-08-16 15:02:20|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|4
1629126160000|2021-08-16 15:02:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629126170000|2021-08-16 15:02:50|3033.4|3027.4|3032.5|3026.5|3033.4|3027.4|3032.5|3026.5|5
1629126180000|2021-08-16 15:03:00|3031.6|3025.6|3031.5|3025.5|3031.6|3025.6|3031.5|3025.5|2
1629126190000|2021-08-16 15:03:10|3032|3026|3032.3|3026.3|3032.5|3026.5|3031.8|3025.8|7
1629126200000|2021-08-16 15:03:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1629126210000|2021-08-16 15:03:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126220000|2021-08-16 15:03:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629126230000|2021-08-16 15:03:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1629126240000|2021-08-16 15:04:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126250000|2021-08-16 15:04:10|3032.5|3026.5|3032|3026|3032.5|3026.5|3032|3026|3
1629126260000|2021-08-16 15:04:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126270000|2021-08-16 15:04:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629126280000|2021-08-16 15:04:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|4
1629126300000|2021-08-16 15:05:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629126310000|2021-08-16 15:05:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629126330000|2021-08-16 15:05:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1629126340000|2021-08-16 15:05:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1629126350000|2021-08-16 15:05:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629126360000|2021-08-16 15:06:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|5
1629126370000|2021-08-16 15:06:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629126400000|2021-08-16 15:06:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1629126410000|2021-08-16 15:06:50|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1629126430000|2021-08-16 15:07:10|3031.5|3025.5|3030.5|3024.5|3031.5|3025.5|3030.5|3024.5|4
1629126450000|2021-08-16 15:07:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1629126460000|2021-08-16 15:07:40|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1629126480000|2021-08-16 15:08:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629126490000|2021-08-16 15:08:10|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|2
1629126530000|2021-08-16 15:08:50|3032.8|3026.8|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|2
1629126560000|2021-08-16 15:09:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126570000|2021-08-16 15:09:30|3031.5|3025.5|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|4
1629126580000|2021-08-16 15:09:40|3032.5|3026.5|3033.3|3027.3|3033.5|3027.5|3032.5|3026.5|6
1629126590000|2021-08-16 15:09:50|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|2
1629126610000|2021-08-16 15:10:10|3032.8|3026.8|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|5
1629126620000|2021-08-16 15:10:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126630000|2021-08-16 15:10:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629126640000|2021-08-16 15:10:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|5
1629126650000|2021-08-16 15:10:50|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.6|3025.6|2
1629126670000|2021-08-16 15:11:10|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1629126690000|2021-08-16 15:11:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629126700000|2021-08-16 15:11:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1629126710000|2021-08-16 15:11:50|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1629126720000|2021-08-16 15:12:00|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3030.3|3024.3|2
1629126730000|2021-08-16 15:12:10|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1629126750000|2021-08-16 15:12:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629126760000|2021-08-16 15:12:40|3030.5|3024.5|3032|3026|3032|3026|3030.5|3024.5|5
1629126770000|2021-08-16 15:12:50|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629126780000|2021-08-16 15:13:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629126810000|2021-08-16 15:13:30|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629126830000|2021-08-16 15:13:50|3032.3|3026.3|3031|3025|3032.3|3026.3|3031|3025|4
1629126860000|2021-08-16 15:14:20|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031.3|3025.3|3
1629126870000|2021-08-16 15:14:30|3032.5|3026.5|3033|3027|3033|3027|3032.3|3026.3|5
1629126890000|2021-08-16 15:14:50|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|3
1629126900000|2021-08-16 15:15:00|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|2
1629126910000|2021-08-16 15:15:10|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|6
1629126920000|2021-08-16 15:15:20|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|3
1629126930000|2021-08-16 15:15:30|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629126940000|2021-08-16 15:15:40|3033.5|3027.5|3033.5|3027.5|3033.6|3027.6|3033.3|3027.3|5
1629126980000|2021-08-16 15:16:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629126990000|2021-08-16 15:16:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1629127000000|2021-08-16 15:16:40|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629127020000|2021-08-16 15:17:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629127050000|2021-08-16 15:17:30|3034.5|3028.5|3035|3029|3035.1|3029.1|3034.5|3028.5|7
1629127060000|2021-08-16 15:17:40|3034.8|3028.8|3035|3029|3035.3|3029.3|3034.8|3028.8|4
1629127070000|2021-08-16 15:17:50|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|6
1629127090000|2021-08-16 15:18:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|6
1629127100000|2021-08-16 15:18:20|3035.6|3029.6|3035.5|3029.5|3035.6|3029.6|3035.5|3029.5|2
1629127130000|2021-08-16 15:18:50|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1629127140000|2021-08-16 15:19:00|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.8|3028.8|2
1629127160000|2021-08-16 15:19:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1629127170000|2021-08-16 15:19:30|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1629127180000|2021-08-16 15:19:40|3034.4|3028.4|3034|3028|3034.4|3028.4|3034|3028|3
1629127190000|2021-08-16 15:19:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629127200000|2021-08-16 15:20:00|3033.8|3027.8|3033.9|3027.9|3033.9|3027.9|3033.8|3027.8|2
1629127210000|2021-08-16 15:20:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1629127220000|2021-08-16 15:20:20|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629127260000|2021-08-16 15:21:00|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034|3028|5
1629127280000|2021-08-16 15:21:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1629127300000|2021-08-16 15:21:40|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1629127330000|2021-08-16 15:22:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629127340000|2021-08-16 15:22:20|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|3
1629127350000|2021-08-16 15:22:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1629127380000|2021-08-16 15:23:00|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1629127400000|2021-08-16 15:23:20|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|2
1629127420000|2021-08-16 15:23:40|3034.6|3028.6|3034.3|3028.3|3034.6|3028.6|3034.3|3028.3|2
1629127430000|2021-08-16 15:23:50|3034|3028|3034|3028|3034|3028|3034|3028|1
1629127470000|2021-08-16 15:24:30|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629127480000|2021-08-16 15:24:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629127490000|2021-08-16 15:24:50|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033|3027|6
1629127500000|2021-08-16 15:25:00|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|3
1629127510000|2021-08-16 15:25:10|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1629127520000|2021-08-16 15:25:20|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629127530000|2021-08-16 15:25:30|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629127540000|2021-08-16 15:25:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1629127560000|2021-08-16 15:26:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629127590000|2021-08-16 15:26:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629127610000|2021-08-16 15:26:50|3035|3029|3035.8|3029.8|3035.8|3029.8|3035|3029|2
1629127620000|2021-08-16 15:27:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|3
1629127630000|2021-08-16 15:27:10|3035.8|3029.8|3035|3029|3035.8|3029.8|3035|3029|4
1629127670000|2021-08-16 15:27:50|3035.3|3029.3|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|5
1629127700000|2021-08-16 15:28:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629127710000|2021-08-16 15:28:30|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|4
1629127760000|2021-08-16 15:29:20|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1629127770000|2021-08-16 15:29:30|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1629127790000|2021-08-16 15:29:50|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|6
1629127800000|2021-08-16 15:30:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1629127810000|2021-08-16 15:30:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1629127830000|2021-08-16 15:30:30|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.3|3029.3|7
1629127840000|2021-08-16 15:30:40|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1629127850000|2021-08-16 15:30:50|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|4
1629127870000|2021-08-16 15:31:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1629127890000|2021-08-16 15:31:30|3035.9|3029.9|3036|3030|3036|3030|3035.8|3029.8|4
1629127900000|2021-08-16 15:31:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1629127910000|2021-08-16 15:31:50|3036|3030|3036|3030|3036.3|3030.3|3035.9|3029.9|4
1629127920000|2021-08-16 15:32:00|3035.8|3029.8|3035.9|3029.9|3035.9|3029.9|3035.8|3029.8|4
1629127930000|2021-08-16 15:32:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629127940000|2021-08-16 15:32:20|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.8|3029.8|3
1629127960000|2021-08-16 15:32:40|3035.8|3029.8|3035.9|3029.9|3036|3030|3035.8|3029.8|3
1629127990000|2021-08-16 15:33:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3035.8|3029.8|5
1629128000000|2021-08-16 15:33:20|3036|3030|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|5
1629128030000|2021-08-16 15:33:50|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1629128050000|2021-08-16 15:34:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629128060000|2021-08-16 15:34:20|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1629128070000|2021-08-16 15:34:30|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|6
1629128100000|2021-08-16 15:35:00|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|2
1629128110000|2021-08-16 15:35:10|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1629128120000|2021-08-16 15:35:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1629128140000|2021-08-16 15:35:40|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1629128150000|2021-08-16 15:35:50|3037.1|3031.1|3037.9|3031.9|3037.9|3031.9|3037.1|3031.1|6
1629128170000|2021-08-16 15:36:10|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|3
1629128190000|2021-08-16 15:36:30|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629128210000|2021-08-16 15:36:50|3037.1|3031.1|3037|3031|3037.3|3031.3|3036.8|3030.8|4
1629128220000|2021-08-16 15:37:00|3037.3|3031.3|3037.4|3031.4|3037.5|3031.5|3037.3|3031.3|4
1629128240000|2021-08-16 15:37:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|4
1629128250000|2021-08-16 15:37:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629128260000|2021-08-16 15:37:40|3037|3031|3037.3|3031.3|3037.5|3031.5|3037|3031|6
1629128270000|2021-08-16 15:37:50|3037|3031|3037.4|3031.4|3037.4|3031.4|3037|3031|7
1629128290000|2021-08-16 15:38:10|3037.1|3031.1|3037.3|3031.3|3037.3|3031.3|3037.1|3031.1|2
1629128300000|2021-08-16 15:38:20|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1629128310000|2021-08-16 15:38:30|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629128320000|2021-08-16 15:38:40|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1629128360000|2021-08-16 15:39:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629128380000|2021-08-16 15:39:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629128420000|2021-08-16 15:40:20|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036|3030|3
1629128460000|2021-08-16 15:41:00|3036.4|3030.4|3036|3030|3036.6|3030.6|3036|3030|4
1629128470000|2021-08-16 15:41:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|4
1629128490000|2021-08-16 15:41:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1629128500000|2021-08-16 15:41:40|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1629128520000|2021-08-16 15:42:00|3035.3|3029.3|3034.3|3028.3|3035.3|3029.3|3034.3|3028.3|2
1629128530000|2021-08-16 15:42:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629128550000|2021-08-16 15:42:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629128590000|2021-08-16 15:43:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629128600000|2021-08-16 15:43:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1629128620000|2021-08-16 15:43:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629128640000|2021-08-16 15:44:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629128660000|2021-08-16 15:44:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629128670000|2021-08-16 15:44:30|3033.8|3027.8|3034|3028|3034|3028|3033.5|3027.5|4
1629128680000|2021-08-16 15:44:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629128740000|2021-08-16 15:45:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629128820000|2021-08-16 15:47:00|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|2
1629128830000|2021-08-16 15:47:10|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1629128840000|2021-08-16 15:47:20|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|4
1629128850000|2021-08-16 15:47:30|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1629128860000|2021-08-16 15:47:40|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1629128870000|2021-08-16 15:47:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629128900000|2021-08-16 15:48:20|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1629128910000|2021-08-16 15:48:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629129000000|2021-08-16 15:50:00|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1629129050000|2021-08-16 15:50:50|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1629129080000|2021-08-16 15:51:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629129090000|2021-08-16 15:51:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629129150000|2021-08-16 15:52:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1629129180000|2021-08-16 15:53:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1629129220000|2021-08-16 15:53:40|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1629129230000|2021-08-16 15:53:50|3032.9|3026.9|3032.8|3026.8|3033|3027|3032.8|3026.8|4
1629129280000|2021-08-16 15:54:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1629129330000|2021-08-16 15:55:30|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1629129410000|2021-08-16 15:56:50|3032.9|3026.9|3034|3028|3034|3028|3032.9|3026.9|3
1629129540000|2021-08-16 15:59:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629129580000|2021-08-16 15:59:40|3034|3028|3034.4|3028.4|3034.6|3028.6|3034|3028|3
1629129590000|2021-08-16 15:59:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629129630000|2021-08-16 16:00:30|3034|3028|3033.5|3027.5|3034|3028|3033.4|3027.4|3
1629129660000|2021-08-16 16:01:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629129720000|2021-08-16 16:02:00|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|4
1629129750000|2021-08-16 16:02:30|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629130070000|2021-08-16 16:07:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629130230000|2021-08-16 16:10:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1629130250000|2021-08-16 16:10:50|3033|3027|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|4
1629130260000|2021-08-16 16:11:00|3032.5|3026.5|3032.8|3026.8|3032.9|3026.9|3032.5|3026.5|3
1629130430000|2021-08-16 16:13:50|3032.6|3026.6|3032.6|3026.6|3033.1|3027.1|3032.6|3026.6|3
1629130460000|2021-08-16 16:14:20|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1629130480000|2021-08-16 16:14:40|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1629130540000|2021-08-16 16:15:40|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629130590000|2021-08-16 16:16:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629130700000|2021-08-16 16:18:20|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629130730000|2021-08-16 16:18:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629130740000|2021-08-16 16:19:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629130790000|2021-08-16 16:19:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629130800000|2021-08-16 16:20:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629130820000|2021-08-16 16:20:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629131250000|2021-08-16 16:27:30|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1629131260000|2021-08-16 16:27:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629131440000|2021-08-16 16:30:40|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629131460000|2021-08-16 16:31:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629131570000|2021-08-16 16:32:50|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|4
1629131650000|2021-08-16 16:34:10|3031.4|3025.4|3031.8|3025.8|3032|3026|3031.4|3025.4|3
1629131690000|2021-08-16 16:34:50|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629131800000|2021-08-16 16:36:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629131850000|2021-08-16 16:37:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629131900000|2021-08-16 16:38:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1629131990000|2021-08-16 16:39:50|3032|3026|3032|3026|3032|3026|3031.8|3025.8|3
1629132000000|2021-08-16 16:40:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|3
1629132010000|2021-08-16 16:40:10|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1629132080000|2021-08-16 16:41:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629132090000|2021-08-16 16:41:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1629132110000|2021-08-16 16:41:50|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1629132120000|2021-08-16 16:42:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1629132140000|2021-08-16 16:42:20|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1629132170000|2021-08-16 16:42:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1629132250000|2021-08-16 16:44:10|3031.4|3025.4|3031.5|3025.5|3031.8|3025.8|3031.4|3025.4|6
1629132260000|2021-08-16 16:44:20|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.6|3025.6|2
1629132490000|2021-08-16 16:48:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629132520000|2021-08-16 16:48:40|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|4
1629132530000|2021-08-16 16:48:50|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1629132570000|2021-08-16 16:49:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1629132590000|2021-08-16 16:49:50|3032.1|3026.1|3032.3|3026.3|3032.3|3026.3|3032.1|3026.1|2
1629132600000|2021-08-16 16:50:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629132670000|2021-08-16 16:51:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629132770000|2021-08-16 16:52:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629132790000|2021-08-16 16:53:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629132800000|2021-08-16 16:53:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629132840000|2021-08-16 16:54:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1629132860000|2021-08-16 16:54:20|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3031.6|3025.6|3
1629132870000|2021-08-16 16:54:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629132890000|2021-08-16 16:54:50|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.6|3025.6|2
1629132900000|2021-08-16 16:55:00|3031.6|3025.6|3031.8|3025.8|3031.8|3025.8|3031.6|3025.6|2
1629132930000|2021-08-16 16:55:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629132980000|2021-08-16 16:56:20|3032.3|3026.3|3033|3027|3033|3027|3032.3|3026.3|4
1629132990000|2021-08-16 16:56:30|3032.9|3026.9|3033|3027|3033|3027|3032.9|3026.9|2
1629133010000|2021-08-16 16:56:50|3033.1|3027.1|3034|3028|3034|3028|3033.1|3027.1|2
1629133040000|2021-08-16 16:57:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629133070000|2021-08-16 16:57:50|3034|3028|3034|3028|3034|3028|3034|3028|1
1629133130000|2021-08-16 16:58:50|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1629133150000|2021-08-16 16:59:10|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1629158520000|2021-08-17 00:02:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629158590000|2021-08-17 00:03:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629158780000|2021-08-17 00:06:20|3033.5|3027.5|3035.8|3029.8|3035.8|3029.8|3033.5|3027.5|3
1629159560000|2021-08-17 00:19:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1629160200000|2021-08-17 00:30:00|3035.6|3029.6|3035|3029|3035.6|3029.6|3035|3029|2
1629160250000|2021-08-17 00:30:50|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1629160590000|2021-08-17 00:36:30|3035.6|3029.6|3034.1|3028.1|3035.6|3029.6|3034.1|3028.1|4
1629160600000|2021-08-17 00:36:40|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1629160660000|2021-08-17 00:37:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629161960000|2021-08-17 00:59:20|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629161980000|2021-08-17 00:59:40|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1629161990000|2021-08-17 00:59:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629162000000|2021-08-17 01:00:00|3034|3028|3036.3|3030.3|3036.3|3030.3|3034|3028|10
1629162010000|2021-08-17 01:00:10|3036|3030|3036.3|3030.3|3037|3031|3036|3030|7
1629162020000|2021-08-17 01:00:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|4
1629162030000|2021-08-17 01:00:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1629162040000|2021-08-17 01:00:40|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1629162050000|2021-08-17 01:00:50|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.8|3029.8|3
1629162060000|2021-08-17 01:01:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1629162070000|2021-08-17 01:01:10|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|5
1629162080000|2021-08-17 01:01:20|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1629162090000|2021-08-17 01:01:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629162100000|2021-08-17 01:01:40|3036|3030|3036.3|3030.3|3036.8|3030.8|3036|3030|5
1629162110000|2021-08-17 01:01:50|3036|3030|3036.8|3030.8|3036.8|3030.8|3036|3030|4
1629162120000|2021-08-17 01:02:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036|3030|9
1629162130000|2021-08-17 01:02:10|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|4
1629162140000|2021-08-17 01:02:20|3036|3030|3037.6|3031.6|3037.6|3031.6|3036|3030|5
1629162150000|2021-08-17 01:02:30|3038.1|3032.1|3037.6|3031.6|3038.1|3032.1|3037.6|3031.6|4
1629162160000|2021-08-17 01:02:40|3037.9|3031.9|3037.9|3031.9|3038.5|3032.5|3037.9|3031.9|3
1629162170000|2021-08-17 01:02:50|3038.5|3032.5|3037.5|3031.5|3038.5|3032.5|3037.5|3031.5|3
1629162180000|2021-08-17 01:03:00|3037.8|3031.8|3037.6|3031.6|3037.8|3031.8|3037.5|3031.5|5
1629162230000|2021-08-17 01:03:50|3038|3032|3037.6|3031.6|3038|3032|3037.6|3031.6|2
1629162290000|2021-08-17 01:04:50|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629162320000|2021-08-17 01:05:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629162340000|2021-08-17 01:05:40|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629162350000|2021-08-17 01:05:50|3037|3031|3037.1|3031.1|3037.3|3031.3|3037|3031|3
1629162400000|2021-08-17 01:06:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629162460000|2021-08-17 01:07:40|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629162500000|2021-08-17 01:08:20|3037.1|3031.1|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1629162510000|2021-08-17 01:08:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1629162520000|2021-08-17 01:08:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629162540000|2021-08-17 01:09:00|3037|3031|3037|3031|3037.3|3031.3|3037|3031|3
1629162580000|2021-08-17 01:09:40|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1629162590000|2021-08-17 01:09:50|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1629162640000|2021-08-17 01:10:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629162650000|2021-08-17 01:10:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1629162740000|2021-08-17 01:12:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629162750000|2021-08-17 01:12:30|3036.5|3030.5|3035.9|3029.9|3036.5|3030.5|3035.9|3029.9|4
1629162780000|2021-08-17 01:13:00|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036.1|3030.1|2
1629162840000|2021-08-17 01:14:00|3036.4|3030.4|3037.1|3031.1|3037.1|3031.1|3036.4|3030.4|3
1629162970000|2021-08-17 01:16:10|3037.3|3031.3|3037.4|3031.4|3037.6|3031.6|3037.3|3031.3|3
1629162980000|2021-08-17 01:16:20|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629163050000|2021-08-17 01:17:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629163080000|2021-08-17 01:18:00|3038|3032|3037.9|3031.9|3038.4|3032.4|3037.9|3031.9|4
1629163090000|2021-08-17 01:18:10|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629163210000|2021-08-17 01:20:10|3037.4|3031.4|3036.8|3030.8|3037.4|3031.4|3036.8|3030.8|3
1629163230000|2021-08-17 01:20:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629163280000|2021-08-17 01:21:20|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1629163320000|2021-08-17 01:22:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|4
1629163340000|2021-08-17 01:22:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629163360000|2021-08-17 01:22:40|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|3
1629163370000|2021-08-17 01:22:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629163380000|2021-08-17 01:23:00|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1629163390000|2021-08-17 01:23:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|4
1629163400000|2021-08-17 01:23:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|4
1629163410000|2021-08-17 01:23:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629163420000|2021-08-17 01:23:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629163430000|2021-08-17 01:23:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1629163500000|2021-08-17 01:25:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1629163510000|2021-08-17 01:25:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629163530000|2021-08-17 01:25:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629163580000|2021-08-17 01:26:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629163680000|2021-08-17 01:28:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629163690000|2021-08-17 01:28:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629163750000|2021-08-17 01:29:10|3037.5|3031.5|3037.9|3031.9|3038.4|3032.4|3037.5|3031.5|6
1629163760000|2021-08-17 01:29:20|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629163820000|2021-08-17 01:30:20|3037.9|3031.9|3037.9|3031.9|3038.3|3032.3|3037.9|3031.9|3
1629163830000|2021-08-17 01:30:30|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1629163840000|2021-08-17 01:30:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1629163870000|2021-08-17 01:31:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629163930000|2021-08-17 01:32:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1629163940000|2021-08-17 01:32:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629163950000|2021-08-17 01:32:30|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629163980000|2021-08-17 01:33:00|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629164030000|2021-08-17 01:33:50|3037.9|3031.9|3037.1|3031.1|3037.9|3031.9|3037.1|3031.1|4
1629164040000|2021-08-17 01:34:00|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1629164050000|2021-08-17 01:34:10|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1629164100000|2021-08-17 01:35:00|3037|3031|3036.6|3030.6|3037|3031|3036.6|3030.6|2
1629164110000|2021-08-17 01:35:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629164130000|2021-08-17 01:35:30|3037|3031|3037.9|3031.9|3037.9|3031.9|3037|3031|2
1629164190000|2021-08-17 01:36:30|3038.1|3032.1|3039|3033|3039|3033|3038.1|3032.1|2
1629164200000|2021-08-17 01:36:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1629164210000|2021-08-17 01:36:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629164280000|2021-08-17 01:38:00|3039.5|3033.5|3039.8|3033.8|3040|3034|3039.5|3033.5|3
1629164300000|2021-08-17 01:38:20|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1629164310000|2021-08-17 01:38:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1629164340000|2021-08-17 01:39:00|3040.5|3034.5|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|7
1629164350000|2021-08-17 01:39:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1629164370000|2021-08-17 01:39:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629164450000|2021-08-17 01:40:50|3041|3035|3041|3035|3041.3|3035.3|3041|3035|3
1629164530000|2021-08-17 01:42:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1629164560000|2021-08-17 01:42:40|3041|3035|3041|3035|3041.3|3035.3|3041|3035|5
1629164580000|2021-08-17 01:43:00|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|2
1629164590000|2021-08-17 01:43:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1629164620000|2021-08-17 01:43:40|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1629164640000|2021-08-17 01:44:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1629164650000|2021-08-17 01:44:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629164660000|2021-08-17 01:44:20|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|3
1629164680000|2021-08-17 01:44:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1629164690000|2021-08-17 01:44:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|4
1629164700000|2021-08-17 01:45:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|4
1629164710000|2021-08-17 01:45:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629164720000|2021-08-17 01:45:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|4
1629164730000|2021-08-17 01:45:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629164760000|2021-08-17 01:46:00|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|3
1629164770000|2021-08-17 01:46:10|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|4
1629164790000|2021-08-17 01:46:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629164810000|2021-08-17 01:46:50|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1629164830000|2021-08-17 01:47:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.1|3036.1|3
1629164860000|2021-08-17 01:47:40|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1629164880000|2021-08-17 01:48:00|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|3
1629164890000|2021-08-17 01:48:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629164910000|2021-08-17 01:48:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629164920000|2021-08-17 01:48:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629164970000|2021-08-17 01:49:30|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1629164980000|2021-08-17 01:49:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1629164990000|2021-08-17 01:49:50|3042|3036|3042|3036|3042|3036|3041.8|3035.8|3
1629165110000|2021-08-17 01:51:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629165140000|2021-08-17 01:52:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|4
1629165150000|2021-08-17 01:52:30|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1629165160000|2021-08-17 01:52:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1629165200000|2021-08-17 01:53:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629165210000|2021-08-17 01:53:30|3041.8|3035.8|3041.8|3035.8|3042|3036|3041.8|3035.8|3
1629165220000|2021-08-17 01:53:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629165230000|2021-08-17 01:53:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629165250000|2021-08-17 01:54:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1629165260000|2021-08-17 01:54:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629165280000|2021-08-17 01:54:40|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|6
1629165290000|2021-08-17 01:54:50|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629165300000|2021-08-17 01:55:00|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629165310000|2021-08-17 01:55:10|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629165340000|2021-08-17 01:55:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629165350000|2021-08-17 01:55:50|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629165370000|2021-08-17 01:56:10|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629165410000|2021-08-17 01:56:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629165420000|2021-08-17 01:57:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|5
1629165430000|2021-08-17 01:57:10|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|3
1629165450000|2021-08-17 01:57:30|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1629165480000|2021-08-17 01:58:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629165500000|2021-08-17 01:58:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629165520000|2021-08-17 01:58:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629165540000|2021-08-17 01:59:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629165590000|2021-08-17 01:59:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629165600000|2021-08-17 02:00:00|3043|3037|3043.4|3037.4|3043.4|3037.4|3043|3037|2
1629165620000|2021-08-17 02:00:20|3043.5|3037.5|3044.5|3038.5|3044.5|3038.5|3043.5|3037.5|2
1629165630000|2021-08-17 02:00:30|3044.8|3038.8|3044.4|3038.4|3044.8|3038.8|3044.4|3038.4|3
1629165640000|2021-08-17 02:00:40|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|4
1629165650000|2021-08-17 02:00:50|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1629165660000|2021-08-17 02:01:00|3044.1|3038.1|3043.9|3037.9|3044.4|3038.4|3043.9|3037.9|6
1629165680000|2021-08-17 02:01:20|3044.1|3038.1|3043.9|3037.9|3044.3|3038.3|3043.9|3037.9|3
1629165770000|2021-08-17 02:02:50|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|2
1629165780000|2021-08-17 02:03:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1629165830000|2021-08-17 02:03:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629165860000|2021-08-17 02:04:20|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1629165870000|2021-08-17 02:04:30|3044|3038|3044|3038|3044|3038|3044|3038|1
1629165880000|2021-08-17 02:04:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|4
1629165890000|2021-08-17 02:04:50|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1629165900000|2021-08-17 02:05:00|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|6
1629165910000|2021-08-17 02:05:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629165950000|2021-08-17 02:05:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1629165960000|2021-08-17 02:06:00|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1629166000000|2021-08-17 02:06:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629166010000|2021-08-17 02:06:50|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629166030000|2021-08-17 02:07:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629166040000|2021-08-17 02:07:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|4
1629166100000|2021-08-17 02:08:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1629166110000|2021-08-17 02:08:30|3043.8|3037.8|3043.8|3037.8|3044|3038|3043.8|3037.8|5
1629166170000|2021-08-17 02:09:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629166210000|2021-08-17 02:10:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629166280000|2021-08-17 02:11:20|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1629166290000|2021-08-17 02:11:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629166300000|2021-08-17 02:11:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043|3037|3
1629166340000|2021-08-17 02:12:20|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|4
1629166350000|2021-08-17 02:12:30|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|4
1629166370000|2021-08-17 02:12:50|3043|3037|3042.8|3036.8|3043.5|3037.5|3042.8|3036.8|4
1629166410000|2021-08-17 02:13:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629166430000|2021-08-17 02:13:50|3042.4|3036.4|3042.5|3036.5|3043|3037|3042.4|3036.4|4
1629166490000|2021-08-17 02:14:50|3042.3|3036.3|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|5
1629166500000|2021-08-17 02:15:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1629166550000|2021-08-17 02:15:50|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1629166650000|2021-08-17 02:17:30|3040.9|3034.9|3040.8|3034.8|3040.9|3034.9|3040.8|3034.8|2
1629166700000|2021-08-17 02:18:20|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1629166810000|2021-08-17 02:20:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629166870000|2021-08-17 02:21:10|3039.8|3033.8|3038.5|3032.5|3039.8|3033.8|3038.5|3032.5|2
1629166980000|2021-08-17 02:23:00|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629167300000|2021-08-17 02:28:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629167350000|2021-08-17 02:29:10|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1629167400000|2021-08-17 02:30:00|3038.5|3032.5|3041|3035|3041|3035|3038.5|3032.5|3
1629167460000|2021-08-17 02:31:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1629167480000|2021-08-17 02:31:20|3041.1|3035.1|3040.5|3034.5|3041.1|3035.1|3040.5|3034.5|3
1629167490000|2021-08-17 02:31:30|3040.8|3034.8|3040.9|3034.9|3041.5|3035.5|3040.1|3034.1|13
1629167500000|2021-08-17 02:31:40|3041.6|3035.6|3040.9|3034.9|3041.6|3035.6|3040.4|3034.4|8
1629167510000|2021-08-17 02:31:50|3041.4|3035.4|3040.9|3034.9|3042|3036|3040.9|3034.9|6
1629167520000|2021-08-17 02:32:00|3041.5|3035.5|3041.1|3035.1|3041.8|3035.8|3041.1|3035.1|8
1629167530000|2021-08-17 02:32:10|3041.5|3035.5|3041.9|3035.9|3041.9|3035.9|3040.9|3034.9|14
1629167540000|2021-08-17 02:32:20|3042|3036|3041.4|3035.4|3042.5|3036.5|3041.4|3035.4|6
1629167600000|2021-08-17 02:33:20|3041.9|3035.9|3042|3036|3042.3|3036.3|3041.9|3035.9|4
1629167620000|2021-08-17 02:33:40|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1629167630000|2021-08-17 02:33:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1629167650000|2021-08-17 02:34:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629167700000|2021-08-17 02:35:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1629167710000|2021-08-17 02:35:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1629167730000|2021-08-17 02:35:30|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.6|3034.6|7
1629167740000|2021-08-17 02:35:40|3041.3|3035.3|3041.1|3035.1|3041.3|3035.3|3040.6|3034.6|8
1629167750000|2021-08-17 02:35:50|3040.4|3034.4|3040.9|3034.9|3041.1|3035.1|3040.4|3034.4|10
1629167760000|2021-08-17 02:36:00|3041.4|3035.4|3042.1|3036.1|3042.1|3036.1|3040.9|3034.9|5
1629167780000|2021-08-17 02:36:20|3041.9|3035.9|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|3
1629167800000|2021-08-17 02:36:40|3041.4|3035.4|3041|3035|3041.5|3035.5|3041|3035|7
1629167830000|2021-08-17 02:37:10|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1629167860000|2021-08-17 02:37:40|3040.6|3034.6|3040.8|3034.8|3041|3035|3040.4|3034.4|4
1629167870000|2021-08-17 02:37:50|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.4|3034.4|3
1629167880000|2021-08-17 02:38:00|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|4
1629167890000|2021-08-17 02:38:10|3041|3035|3041.6|3035.6|3041.6|3035.6|3041|3035|6
1629167900000|2021-08-17 02:38:20|3041|3035|3041|3035|3041.5|3035.5|3040.9|3034.9|8
1629167910000|2021-08-17 02:38:30|3041.4|3035.4|3040.9|3034.9|3041.5|3035.5|3040.9|3034.9|4
1629167920000|2021-08-17 02:38:40|3041.4|3035.4|3040.9|3034.9|3042.3|3036.3|3040.9|3034.9|8
1629167930000|2021-08-17 02:38:50|3041.4|3035.4|3041.5|3035.5|3041.9|3035.9|3040.9|3034.9|8
1629167940000|2021-08-17 02:39:00|3041.4|3035.4|3040.9|3034.9|3041.4|3035.4|3040.9|3034.9|2
1629167950000|2021-08-17 02:39:10|3041.4|3035.4|3040.9|3034.9|3041.4|3035.4|3040.9|3034.9|2
1629168020000|2021-08-17 02:40:20|3041.4|3035.4|3040.9|3034.9|3041.9|3035.9|3040.9|3034.9|7
1629168040000|2021-08-17 02:40:40|3040.6|3034.6|3040.8|3034.8|3040.8|3034.8|3040.6|3034.6|2
1629168060000|2021-08-17 02:41:00|3041.3|3035.3|3040.9|3034.9|3041.3|3035.3|3040.9|3034.9|2
1629168070000|2021-08-17 02:41:10|3040.6|3034.6|3039.8|3033.8|3041|3035|3039.8|3033.8|3
1629168090000|2021-08-17 02:41:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1629168130000|2021-08-17 02:42:10|3039.9|3033.9|3040.5|3034.5|3040.8|3034.8|3039.9|3033.9|8
1629168150000|2021-08-17 02:42:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3039.9|3033.9|4
1629168170000|2021-08-17 02:42:50|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1629168180000|2021-08-17 02:43:00|3041.8|3035.8|3041.6|3035.6|3041.8|3035.8|3041.3|3035.3|6
1629168220000|2021-08-17 02:43:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1629168230000|2021-08-17 02:43:50|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|6
1629168240000|2021-08-17 02:44:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629168250000|2021-08-17 02:44:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629168260000|2021-08-17 02:44:20|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|3
1629168270000|2021-08-17 02:44:30|3044.3|3038.3|3044.1|3038.1|3044.3|3038.3|3043.3|3037.3|8
1629168290000|2021-08-17 02:44:50|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|2
1629168300000|2021-08-17 02:45:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629168310000|2021-08-17 02:45:10|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1629168350000|2021-08-17 02:45:50|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|3
1629168390000|2021-08-17 02:46:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629168400000|2021-08-17 02:46:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.6|3036.6|3
1629168410000|2021-08-17 02:46:50|3042.6|3036.6|3042.5|3036.5|3042.6|3036.6|3042.5|3036.5|2
1629168420000|2021-08-17 02:47:00|3042.6|3036.6|3042.8|3036.8|3042.8|3036.8|3042.6|3036.6|2
1629168440000|2021-08-17 02:47:20|3042.9|3036.9|3043.3|3037.3|3043.3|3037.3|3042.9|3036.9|5
1629168450000|2021-08-17 02:47:30|3043|3037|3043|3037|3043.3|3037.3|3043|3037|3
1629168460000|2021-08-17 02:47:40|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|4
1629168470000|2021-08-17 02:47:50|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1629168480000|2021-08-17 02:48:00|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|4
1629168490000|2021-08-17 02:48:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|6
1629168510000|2021-08-17 02:48:30|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629168540000|2021-08-17 02:49:00|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629168550000|2021-08-17 02:49:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629168590000|2021-08-17 02:49:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629168600000|2021-08-17 02:50:00|3045|3039|3045.9|3039.9|3045.9|3039.9|3044.8|3038.8|9
1629168610000|2021-08-17 02:50:10|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046|3040|9
1629168620000|2021-08-17 02:50:20|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.3|3040.3|7
1629168630000|2021-08-17 02:50:30|3046.8|3040.8|3047.3|3041.3|3047.4|3041.4|3046.8|3040.8|7
1629168640000|2021-08-17 02:50:40|3047.5|3041.5|3047.3|3041.3|3047.6|3041.6|3047.3|3041.3|7
1629168650000|2021-08-17 02:50:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1629168660000|2021-08-17 02:51:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629168670000|2021-08-17 02:51:10|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1629168690000|2021-08-17 02:51:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1629168700000|2021-08-17 02:51:40|3046.8|3040.8|3046.4|3040.4|3046.8|3040.8|3046.4|3040.4|2
1629168730000|2021-08-17 02:52:10|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|3
1629168740000|2021-08-17 02:52:20|3044.9|3038.9|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|6
1629168750000|2021-08-17 02:52:30|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1629168760000|2021-08-17 02:52:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629168770000|2021-08-17 02:52:50|3044.6|3038.6|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1629168780000|2021-08-17 02:53:00|3045.1|3039.1|3044.5|3038.5|3045.1|3039.1|3044.5|3038.5|3
1629168790000|2021-08-17 02:53:10|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|5
1629168810000|2021-08-17 02:53:30|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|2
1629168820000|2021-08-17 02:53:40|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1629168830000|2021-08-17 02:53:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|3
1629168840000|2021-08-17 02:54:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1629168850000|2021-08-17 02:54:10|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1629168860000|2021-08-17 02:54:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629168870000|2021-08-17 02:54:30|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629168880000|2021-08-17 02:54:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629168890000|2021-08-17 02:54:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1629168900000|2021-08-17 02:55:00|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629168910000|2021-08-17 02:55:10|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1629168920000|2021-08-17 02:55:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629168930000|2021-08-17 02:55:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1629168940000|2021-08-17 02:55:40|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1629168950000|2021-08-17 02:55:50|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1629168960000|2021-08-17 02:56:00|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1629168970000|2021-08-17 02:56:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1629169000000|2021-08-17 02:56:40|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|4
1629169010000|2021-08-17 02:56:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1629169020000|2021-08-17 02:57:00|3047.3|3041.3|3047|3041|3047.3|3041.3|3046.8|3040.8|5
1629169030000|2021-08-17 02:57:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1629169040000|2021-08-17 02:57:20|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1629169050000|2021-08-17 02:57:30|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1629169070000|2021-08-17 02:57:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|2
1629169080000|2021-08-17 02:58:00|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1629169110000|2021-08-17 02:58:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1629169120000|2021-08-17 02:58:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629169140000|2021-08-17 02:59:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|3
1629169160000|2021-08-17 02:59:20|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1629169170000|2021-08-17 02:59:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1629169190000|2021-08-17 02:59:50|3047.4|3041.4|3048|3042|3048|3042|3047.4|3041.4|3
1629169200000|2021-08-17 03:00:00|3048.4|3042.4|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|4
1629169280000|2021-08-17 03:01:20|3048.1|3042.1|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|2
1629169290000|2021-08-17 03:01:30|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|8
1629169300000|2021-08-17 03:01:40|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|2
1629169310000|2021-08-17 03:01:50|3048.3|3042.3|3048.6|3042.6|3048.6|3042.6|3048.3|3042.3|2
1629169330000|2021-08-17 03:02:10|3048.9|3042.9|3048.6|3042.6|3048.9|3042.9|3048.6|3042.6|2
1629169350000|2021-08-17 03:02:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1629169360000|2021-08-17 03:02:40|3048.3|3042.3|3047.9|3041.9|3048.3|3042.3|3047.9|3041.9|2
1629169380000|2021-08-17 03:03:00|3048|3042|3048|3042|3048|3042|3047.8|3041.8|5
1629169440000|2021-08-17 03:04:00|3048.1|3042.1|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|2
1629169450000|2021-08-17 03:04:10|3048.1|3042.1|3047.6|3041.6|3048.1|3042.1|3047.6|3041.6|8
1629169460000|2021-08-17 03:04:20|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1629169470000|2021-08-17 03:04:30|3048.1|3042.1|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|2
1629169490000|2021-08-17 03:04:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629169500000|2021-08-17 03:05:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|5
1629169510000|2021-08-17 03:05:10|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1629169520000|2021-08-17 03:05:20|3048.3|3042.3|3047.9|3041.9|3048.3|3042.3|3047.9|3041.9|2
1629169530000|2021-08-17 03:05:30|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|5
1629169540000|2021-08-17 03:05:40|3048.5|3042.5|3048.1|3042.1|3048.5|3042.5|3048.1|3042.1|3
1629169550000|2021-08-17 03:05:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629169560000|2021-08-17 03:06:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1629169580000|2021-08-17 03:06:20|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1629169590000|2021-08-17 03:06:30|3048.6|3042.6|3048.4|3042.4|3049.1|3043.1|3048.4|3042.4|5
1629169610000|2021-08-17 03:06:50|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|3
1629169620000|2021-08-17 03:07:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|4
1629169660000|2021-08-17 03:07:40|3048.3|3042.3|3047.9|3041.9|3048.3|3042.3|3047.9|3041.9|3
1629169680000|2021-08-17 03:08:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1629169690000|2021-08-17 03:08:10|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1629169710000|2021-08-17 03:08:30|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1629169720000|2021-08-17 03:08:40|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1629169730000|2021-08-17 03:08:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629169740000|2021-08-17 03:09:00|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1629169780000|2021-08-17 03:09:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1629169790000|2021-08-17 03:09:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629169800000|2021-08-17 03:10:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1629169830000|2021-08-17 03:10:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629169860000|2021-08-17 03:11:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1629169890000|2021-08-17 03:11:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1629169900000|2021-08-17 03:11:40|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|4
1629169910000|2021-08-17 03:11:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1629169920000|2021-08-17 03:12:00|3049.1|3043.1|3049|3043|3049.1|3043.1|3048.8|3042.8|4
1629169940000|2021-08-17 03:12:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1629169950000|2021-08-17 03:12:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629169960000|2021-08-17 03:12:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1629169970000|2021-08-17 03:12:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629169980000|2021-08-17 03:13:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629170000000|2021-08-17 03:13:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629170020000|2021-08-17 03:13:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1629170030000|2021-08-17 03:13:50|3048.1|3042.1|3047.8|3041.8|3048.1|3042.1|3047.8|3041.8|2
1629170040000|2021-08-17 03:14:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1629170050000|2021-08-17 03:14:10|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|2
1629170100000|2021-08-17 03:15:00|3047.8|3041.8|3048.3|3042.3|3048.5|3042.5|3047.8|3041.8|9
1629170110000|2021-08-17 03:15:10|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|2
1629170120000|2021-08-17 03:15:20|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|3
1629170130000|2021-08-17 03:15:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1629170140000|2021-08-17 03:15:40|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|6
1629170150000|2021-08-17 03:15:50|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|4
1629170160000|2021-08-17 03:16:00|3048|3042|3048|3042|3048|3042|3047.8|3041.8|3
1629170190000|2021-08-17 03:16:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629170200000|2021-08-17 03:16:40|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1629170210000|2021-08-17 03:16:50|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1629170220000|2021-08-17 03:17:00|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1629170230000|2021-08-17 03:17:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1629170250000|2021-08-17 03:17:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|3
1629170260000|2021-08-17 03:17:40|3047.8|3041.8|3047.3|3041.3|3048.3|3042.3|3047.3|3041.3|5
1629170270000|2021-08-17 03:17:50|3047|3041|3046.8|3040.8|3047|3041|3046.5|3040.5|6
1629170290000|2021-08-17 03:18:10|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1629170320000|2021-08-17 03:18:40|3047|3041|3046.5|3040.5|3047|3041|3046.3|3040.3|6
1629170330000|2021-08-17 03:18:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629170340000|2021-08-17 03:19:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1629170350000|2021-08-17 03:19:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629170360000|2021-08-17 03:19:20|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1629170370000|2021-08-17 03:19:30|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1629170380000|2021-08-17 03:19:40|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|2
1629170390000|2021-08-17 03:19:50|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.4|3039.4|5
1629170400000|2021-08-17 03:20:00|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629170420000|2021-08-17 03:20:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629170430000|2021-08-17 03:20:30|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629170440000|2021-08-17 03:20:40|3047|3041|3045.9|3039.9|3047.3|3041.3|3045.9|3039.9|5
1629170450000|2021-08-17 03:20:50|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1629170460000|2021-08-17 03:21:00|3045.9|3039.9|3045.8|3039.8|3046.1|3040.1|3045.6|3039.6|8
1629170470000|2021-08-17 03:21:10|3046|3040|3046.4|3040.4|3046.4|3040.4|3046|3040|2
1629170480000|2021-08-17 03:21:20|3046.1|3040.1|3046.1|3040.1|3046.3|3040.3|3045.9|3039.9|5
1629170490000|2021-08-17 03:21:30|3046.4|3040.4|3046|3040|3046.4|3040.4|3046|3040|2
1629170500000|2021-08-17 03:21:40|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1629170510000|2021-08-17 03:21:50|3045.1|3039.1|3045.3|3039.3|3045.3|3039.3|3045.1|3039.1|2
1629170530000|2021-08-17 03:22:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1629170540000|2021-08-17 03:22:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1629170590000|2021-08-17 03:23:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045|3039|3
1629170600000|2021-08-17 03:23:20|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.1|3039.1|3
1629170620000|2021-08-17 03:23:40|3045.8|3039.8|3045.4|3039.4|3045.8|3039.8|3045.4|3039.4|2
1629170640000|2021-08-17 03:24:00|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|3
1629170650000|2021-08-17 03:24:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629170660000|2021-08-17 03:24:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1629170670000|2021-08-17 03:24:30|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|3
1629170680000|2021-08-17 03:24:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629170740000|2021-08-17 03:25:40|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|5
1629170750000|2021-08-17 03:25:50|3047.3|3041.3|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|4
1629170770000|2021-08-17 03:26:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629170780000|2021-08-17 03:26:20|3047.1|3041.1|3046.9|3040.9|3047.1|3041.1|3046.9|3040.9|2
1629170790000|2021-08-17 03:26:30|3047.1|3041.1|3047.4|3041.4|3047.5|3041.5|3047.1|3041.1|4
1629170800000|2021-08-17 03:26:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629170810000|2021-08-17 03:26:50|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.1|3041.1|4
1629170830000|2021-08-17 03:27:10|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|3
1629170860000|2021-08-17 03:27:40|3048|3042|3048|3042|3048|3042|3047.8|3041.8|3
1629170890000|2021-08-17 03:28:10|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|4
1629170900000|2021-08-17 03:28:20|3047.8|3041.8|3047.3|3041.3|3048|3042|3047.3|3041.3|10
1629170920000|2021-08-17 03:28:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1629170930000|2021-08-17 03:28:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1629170940000|2021-08-17 03:29:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629170950000|2021-08-17 03:29:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1629170960000|2021-08-17 03:29:20|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1629170970000|2021-08-17 03:29:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1629170980000|2021-08-17 03:29:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629170990000|2021-08-17 03:29:50|3046|3040|3046.3|3040.3|3046.5|3040.5|3046|3040|4
1629171000000|2021-08-17 03:30:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1629171010000|2021-08-17 03:30:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629171030000|2021-08-17 03:30:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1629171040000|2021-08-17 03:30:40|3044.8|3038.8|3043.3|3037.3|3044.8|3038.8|3043.3|3037.3|2
1629171120000|2021-08-17 03:32:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629171150000|2021-08-17 03:32:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1629171210000|2021-08-17 03:33:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1629171220000|2021-08-17 03:33:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1629171340000|2021-08-17 03:35:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629171400000|2021-08-17 03:36:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629171480000|2021-08-17 03:38:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629172250000|2021-08-17 03:50:50|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1629172260000|2021-08-17 03:51:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629172280000|2021-08-17 03:51:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629172790000|2021-08-17 03:59:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629172840000|2021-08-17 04:00:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1629173020000|2021-08-17 04:03:40|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1629173070000|2021-08-17 04:04:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629173570000|2021-08-17 04:12:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629173580000|2021-08-17 04:13:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629173600000|2021-08-17 04:13:20|3045.5|3039.5|3045.4|3039.4|3045.5|3039.5|3045.4|3039.4|2
1629173660000|2021-08-17 04:14:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629173700000|2021-08-17 04:15:00|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|3
1629173970000|2021-08-17 04:19:30|3045.8|3039.8|3047|3041|3047|3041|3045.8|3039.8|2
1629174110000|2021-08-17 04:21:50|3047.6|3041.6|3048.4|3042.4|3048.4|3042.4|3047.6|3041.6|3
1629174220000|2021-08-17 04:23:40|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1629174840000|2021-08-17 04:34:00|3048.4|3042.4|3047.9|3041.9|3048.4|3042.4|3047.9|3041.9|2
1629174860000|2021-08-17 04:34:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629174880000|2021-08-17 04:34:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629175140000|2021-08-17 04:39:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629175180000|2021-08-17 04:39:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629175190000|2021-08-17 04:39:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629175200000|2021-08-17 04:40:00|3046.8|3040.8|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|3
1629175260000|2021-08-17 04:41:00|3047|3041|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|3
1629175500000|2021-08-17 04:45:00|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1629175510000|2021-08-17 04:45:10|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.8|3040.8|5
1629175520000|2021-08-17 04:45:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1629175560000|2021-08-17 04:46:00|3046.6|3040.6|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|2
1629175710000|2021-08-17 04:48:30|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1629175830000|2021-08-17 04:50:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629175910000|2021-08-17 04:51:50|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|2
1629176040000|2021-08-17 04:54:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629176800000|2021-08-17 05:06:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629176940000|2021-08-17 05:09:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629177110000|2021-08-17 05:11:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1629177210000|2021-08-17 05:13:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629177250000|2021-08-17 05:14:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1629177450000|2021-08-17 05:17:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629177500000|2021-08-17 05:18:20|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|2
1629177560000|2021-08-17 05:19:20|3045.8|3039.8|3045.1|3039.1|3045.8|3039.8|3045.1|3039.1|2
1629177610000|2021-08-17 05:20:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1629177640000|2021-08-17 05:20:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629177720000|2021-08-17 05:22:00|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629177730000|2021-08-17 05:22:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629177890000|2021-08-17 05:24:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629177920000|2021-08-17 05:25:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1629177990000|2021-08-17 05:26:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1629178050000|2021-08-17 05:27:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1629178180000|2021-08-17 05:29:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1629178200000|2021-08-17 05:30:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629178210000|2021-08-17 05:30:10|3045|3039|3044.1|3038.1|3045|3039|3044.1|3038.1|2
1629178220000|2021-08-17 05:30:20|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043|3037|4
1629178230000|2021-08-17 05:30:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1629178240000|2021-08-17 05:30:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629178250000|2021-08-17 05:30:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1629178270000|2021-08-17 05:31:10|3044.1|3038.1|3046|3040|3046|3040|3044.1|3038.1|6
1629178280000|2021-08-17 05:31:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046|3040|12
1629178290000|2021-08-17 05:31:30|3046.8|3040.8|3047.8|3041.8|3047.8|3041.8|3046.8|3040.8|7
1629178300000|2021-08-17 05:31:40|3047.5|3041.5|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|4
1629178310000|2021-08-17 05:31:50|3047.5|3041.5|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|4
1629178320000|2021-08-17 05:32:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629178330000|2021-08-17 05:32:10|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|4
1629178340000|2021-08-17 05:32:20|3047.4|3041.4|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|4
1629178350000|2021-08-17 05:32:30|3047.9|3041.9|3048|3042|3048|3042|3047.9|3041.9|2
1629178360000|2021-08-17 05:32:40|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|3
1629178370000|2021-08-17 05:32:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629178380000|2021-08-17 05:33:00|3048|3042|3049.3|3043.3|3049.3|3043.3|3047.8|3041.8|7
1629178390000|2021-08-17 05:33:10|3049|3043|3049.3|3043.3|3049.5|3043.5|3049|3043|7
1629178400000|2021-08-17 05:33:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1629178410000|2021-08-17 05:33:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1629178430000|2021-08-17 05:33:50|3049.5|3043.5|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|3
1629178440000|2021-08-17 05:34:00|3049.5|3043.5|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|5
1629178450000|2021-08-17 05:34:10|3049.5|3043.5|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|8
1629178460000|2021-08-17 05:34:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629178480000|2021-08-17 05:34:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049|3043|5
1629178490000|2021-08-17 05:34:50|3049|3043|3049.8|3043.8|3049.8|3043.8|3049|3043|6
1629178500000|2021-08-17 05:35:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629178550000|2021-08-17 05:35:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1629178600000|2021-08-17 05:36:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629178610000|2021-08-17 05:36:50|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1629178620000|2021-08-17 05:37:00|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1629178640000|2021-08-17 05:37:20|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1629178650000|2021-08-17 05:37:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629178670000|2021-08-17 05:37:50|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1629178730000|2021-08-17 05:38:50|3049.6|3043.6|3051|3045|3051|3045|3049.6|3043.6|8
1629178740000|2021-08-17 05:39:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|4
1629178750000|2021-08-17 05:39:10|3051.3|3045.3|3051.4|3045.4|3051.4|3045.4|3051|3045|6
1629178770000|2021-08-17 05:39:30|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1629178780000|2021-08-17 05:39:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1629178790000|2021-08-17 05:39:50|3051.3|3045.3|3052.3|3046.3|3052.3|3046.3|3051|3045|9
1629178810000|2021-08-17 05:40:10|3051.9|3045.9|3051.5|3045.5|3051.9|3045.9|3051.5|3045.5|3
1629178820000|2021-08-17 05:40:20|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1629178830000|2021-08-17 05:40:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1629178840000|2021-08-17 05:40:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1629178850000|2021-08-17 05:40:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1629178860000|2021-08-17 05:41:00|3051.5|3045.5|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|3
1629178870000|2021-08-17 05:41:10|3051.6|3045.6|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|8
1629178880000|2021-08-17 05:41:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|4
1629178890000|2021-08-17 05:41:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1629178900000|2021-08-17 05:41:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|8
1629178910000|2021-08-17 05:41:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1629178920000|2021-08-17 05:42:00|3051|3045|3051.5|3045.5|3051.6|3045.6|3050.8|3044.8|13
1629178930000|2021-08-17 05:42:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1629178940000|2021-08-17 05:42:20|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|3
1629178950000|2021-08-17 05:42:30|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1629178960000|2021-08-17 05:42:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1629178970000|2021-08-17 05:42:50|3050.8|3044.8|3050.3|3044.3|3051|3045|3050.3|3044.3|5
1629178980000|2021-08-17 05:43:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1629179030000|2021-08-17 05:43:50|3049.6|3043.6|3049.3|3043.3|3049.6|3043.6|3048.9|3042.9|4
1629179050000|2021-08-17 05:44:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629179060000|2021-08-17 05:44:20|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1629179090000|2021-08-17 05:44:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629179100000|2021-08-17 05:45:00|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629179110000|2021-08-17 05:45:10|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1629179120000|2021-08-17 05:45:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1629179140000|2021-08-17 05:45:40|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1629179150000|2021-08-17 05:45:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1629179170000|2021-08-17 05:46:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1629179180000|2021-08-17 05:46:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629179300000|2021-08-17 05:48:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629179310000|2021-08-17 05:48:30|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629179330000|2021-08-17 05:48:50|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629179340000|2021-08-17 05:49:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1629179350000|2021-08-17 05:49:10|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1629179370000|2021-08-17 05:49:30|3050.8|3044.8|3050.3|3044.3|3051|3045|3050|3044|5
1629179400000|2021-08-17 05:50:00|3050.5|3044.5|3050.8|3044.8|3051.3|3045.3|3050.5|3044.5|4
1629179410000|2021-08-17 05:50:10|3051|3045|3051.4|3045.4|3051.4|3045.4|3050.8|3044.8|5
1629179420000|2021-08-17 05:50:20|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|5
1629179430000|2021-08-17 05:50:30|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1629179440000|2021-08-17 05:50:40|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1629179450000|2021-08-17 05:50:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1629179460000|2021-08-17 05:51:00|3050.3|3044.3|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|3
1629179520000|2021-08-17 05:52:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1629179530000|2021-08-17 05:52:10|3050.6|3044.6|3050.5|3044.5|3050.6|3044.6|3050.5|3044.5|2
1629179540000|2021-08-17 05:52:20|3050.8|3044.8|3051.1|3045.1|3051.1|3045.1|3050.8|3044.8|5
1629179550000|2021-08-17 05:52:30|3050.8|3044.8|3051.1|3045.1|3051.1|3045.1|3050.8|3044.8|2
1629179560000|2021-08-17 05:52:40|3051|3045|3050.8|3044.8|3051.1|3045.1|3050.8|3044.8|8
1629179570000|2021-08-17 05:52:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1629179580000|2021-08-17 05:53:00|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1629179590000|2021-08-17 05:53:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1629179610000|2021-08-17 05:53:30|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1629179620000|2021-08-17 05:53:40|3050.4|3044.4|3049.8|3043.8|3050.4|3044.4|3049.8|3043.8|2
1629179660000|2021-08-17 05:54:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1629179670000|2021-08-17 05:54:30|3049.1|3043.1|3048.5|3042.5|3049.1|3043.1|3048.5|3042.5|2
1629179680000|2021-08-17 05:54:40|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1629179690000|2021-08-17 05:54:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1629179700000|2021-08-17 05:55:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1629179730000|2021-08-17 05:55:30|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1629179740000|2021-08-17 05:55:40|3048.6|3042.6|3048.4|3042.4|3048.6|3042.6|3048.4|3042.4|2
1629179760000|2021-08-17 05:56:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1629179770000|2021-08-17 05:56:10|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|2
1629179790000|2021-08-17 05:56:30|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1629179850000|2021-08-17 05:57:30|3048.1|3042.1|3047.9|3041.9|3048.1|3042.1|3047.9|3041.9|2
1629179860000|2021-08-17 05:57:40|3048.4|3042.4|3048.6|3042.6|3048.8|3042.8|3048.4|3042.4|6
1629179870000|2021-08-17 05:57:50|3048.8|3042.8|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|5
1629179880000|2021-08-17 05:58:00|3048.6|3042.6|3049.3|3043.3|3049.3|3043.3|3048.6|3042.6|3
1629179900000|2021-08-17 05:58:20|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1629179940000|2021-08-17 05:59:00|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|2
1629179960000|2021-08-17 05:59:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1629179980000|2021-08-17 05:59:40|3048.9|3042.9|3049.5|3043.5|3049.5|3043.5|3048.9|3042.9|2
1629180000000|2021-08-17 06:00:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|5
1629180010000|2021-08-17 06:00:10|3051|3045|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|5
1629180020000|2021-08-17 06:00:20|3051.9|3045.9|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|8
1629180030000|2021-08-17 06:00:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1629180050000|2021-08-17 06:00:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1629180060000|2021-08-17 06:01:00|3051.9|3045.9|3052|3046|3052.3|3046.3|3051.9|3045.9|5
1629180150000|2021-08-17 06:02:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1629180160000|2021-08-17 06:02:40|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|5
1629180170000|2021-08-17 06:02:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1629180180000|2021-08-17 06:03:00|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1629180190000|2021-08-17 06:03:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1629180210000|2021-08-17 06:03:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1629180220000|2021-08-17 06:03:40|3050.4|3044.4|3050.8|3044.8|3050.8|3044.8|3050.4|3044.4|2
1629180230000|2021-08-17 06:03:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1629180290000|2021-08-17 06:04:50|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|4
1629180300000|2021-08-17 06:05:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1629180310000|2021-08-17 06:05:10|3049.5|3043.5|3049.9|3043.9|3049.9|3043.9|3049.5|3043.5|2
1629180320000|2021-08-17 06:05:20|3050.3|3044.3|3050.1|3044.1|3050.3|3044.3|3050|3044|3
1629180340000|2021-08-17 06:05:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1629180370000|2021-08-17 06:06:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1629180490000|2021-08-17 06:08:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1629180500000|2021-08-17 06:08:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1629180510000|2021-08-17 06:08:30|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629180520000|2021-08-17 06:08:40|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1629180530000|2021-08-17 06:08:50|3050.1|3044.1|3050|3044|3050.1|3044.1|3050|3044|2
1629180540000|2021-08-17 06:09:00|3049.8|3043.8|3049|3043|3049.8|3043.8|3048.8|3042.8|5
1629180550000|2021-08-17 06:09:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049|3043|3
1629180560000|2021-08-17 06:09:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1629180570000|2021-08-17 06:09:30|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1629180590000|2021-08-17 06:09:50|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|6
1629180600000|2021-08-17 06:10:00|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|7
1629180610000|2021-08-17 06:10:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629180620000|2021-08-17 06:10:20|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046|3040|8
1629180630000|2021-08-17 06:10:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629180640000|2021-08-17 06:10:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629180650000|2021-08-17 06:10:50|3046|3040|3045.8|3039.8|3046|3040|3045.6|3039.6|6
1629180690000|2021-08-17 06:11:30|3046|3040|3046|3040|3046.5|3040.5|3046|3040|6
1629180700000|2021-08-17 06:11:40|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1629180720000|2021-08-17 06:12:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629180730000|2021-08-17 06:12:10|3046.9|3040.9|3046.5|3040.5|3046.9|3040.9|3046.5|3040.5|2
1629180770000|2021-08-17 06:12:50|3046.9|3040.9|3047.8|3041.8|3047.8|3041.8|3046.9|3040.9|2
1629180780000|2021-08-17 06:13:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629180790000|2021-08-17 06:13:10|3048|3042|3048|3042|3048|3042|3047.8|3041.8|3
1629180800000|2021-08-17 06:13:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629180810000|2021-08-17 06:13:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1629180840000|2021-08-17 06:14:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629180850000|2021-08-17 06:14:10|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1629180860000|2021-08-17 06:14:20|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|4
1629180890000|2021-08-17 06:14:50|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|4
1629180900000|2021-08-17 06:15:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629180930000|2021-08-17 06:15:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629180940000|2021-08-17 06:15:40|3046|3040|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1629180950000|2021-08-17 06:15:50|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3044.9|3038.9|9
1629180960000|2021-08-17 06:16:00|3045.3|3039.3|3046|3040|3046.3|3040.3|3045.3|3039.3|8
1629180970000|2021-08-17 06:16:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1629180980000|2021-08-17 06:16:20|3045.6|3039.6|3045.8|3039.8|3046|3040|3045.6|3039.6|3
1629181040000|2021-08-17 06:17:20|3046|3040|3045.9|3039.9|3046|3040|3045.9|3039.9|2
1629181060000|2021-08-17 06:17:40|3045.5|3039.5|3045.6|3039.6|3046|3040|3045.5|3039.5|5
1629181070000|2021-08-17 06:17:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1629181090000|2021-08-17 06:18:10|3046|3040|3045.9|3039.9|3046|3040|3045.9|3039.9|2
1629181150000|2021-08-17 06:19:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1629181170000|2021-08-17 06:19:30|3045.9|3039.9|3046|3040|3046|3040|3045.9|3039.9|2
1629181180000|2021-08-17 06:19:40|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1629181200000|2021-08-17 06:20:00|3045.9|3039.9|3045.5|3039.5|3045.9|3039.9|3045.5|3039.5|2
1629181220000|2021-08-17 06:20:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629181230000|2021-08-17 06:20:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629181250000|2021-08-17 06:20:50|3045.3|3039.3|3044.6|3038.6|3045.5|3039.5|3044.6|3038.6|7
1629181260000|2021-08-17 06:21:00|3044.4|3038.4|3043.3|3037.3|3044.4|3038.4|3043.3|3037.3|3
1629181270000|2021-08-17 06:21:10|3043.5|3037.5|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|6
1629181290000|2021-08-17 06:21:30|3042.8|3036.8|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|3
1629181300000|2021-08-17 06:21:40|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|4
1629181310000|2021-08-17 06:21:50|3041.4|3035.4|3040|3034|3041.4|3035.4|3039.8|3033.8|8
1629181320000|2021-08-17 06:22:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1629181330000|2021-08-17 06:22:10|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1629181340000|2021-08-17 06:22:20|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.5|3034.5|3
1629181350000|2021-08-17 06:22:30|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1629181360000|2021-08-17 06:22:40|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.5|3034.5|4
1629181380000|2021-08-17 06:23:00|3039.8|3033.8|3040|3034|3040.3|3034.3|3039.8|3033.8|3
1629181390000|2021-08-17 06:23:10|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1629181400000|2021-08-17 06:23:20|3040.1|3034.1|3040|3034|3040.1|3034.1|3039.8|3033.8|3
1629181410000|2021-08-17 06:23:30|3040.3|3034.3|3039.1|3033.1|3040.4|3034.4|3039.1|3033.1|9
1629181420000|2021-08-17 06:23:40|3038.9|3032.9|3038.3|3032.3|3038.9|3032.9|3038.3|3032.3|3
1629181430000|2021-08-17 06:23:50|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|4
1629181440000|2021-08-17 06:24:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|4
1629181460000|2021-08-17 06:24:20|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|3
1629181470000|2021-08-17 06:24:30|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1629181480000|2021-08-17 06:24:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1629181490000|2021-08-17 06:24:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1629181500000|2021-08-17 06:25:00|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|14
1629181510000|2021-08-17 06:25:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.1|3032.1|8
1629181520000|2021-08-17 06:25:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629181530000|2021-08-17 06:25:30|3038|3032|3038|3032|3038|3032|3038|3032|1
1629181540000|2021-08-17 06:25:40|3037.4|3031.4|3035.9|3029.9|3037.4|3031.4|3035.9|3029.9|5
1629181560000|2021-08-17 06:26:00|3035.6|3029.6|3035|3029|3035.6|3029.6|3035|3029|5
1629181570000|2021-08-17 06:26:10|3034.8|3028.8|3035.3|3029.3|3036|3030|3034.8|3028.8|5
1629181580000|2021-08-17 06:26:20|3035.5|3029.5|3035.8|3029.8|3036|3030|3035.5|3029.5|6
1629181590000|2021-08-17 06:26:30|3036|3030|3034.8|3028.8|3036.5|3030.5|3034.8|3028.8|5
1629181600000|2021-08-17 06:26:40|3034.6|3028.6|3034.5|3028.5|3034.6|3028.6|3034.1|3028.1|7
1629181610000|2021-08-17 06:26:50|3034|3028|3035.1|3029.1|3035.5|3029.5|3034|3028|10
1629181630000|2021-08-17 06:27:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|6
1629181640000|2021-08-17 06:27:20|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|3
1629181650000|2021-08-17 06:27:30|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|4
1629181660000|2021-08-17 06:27:40|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.5|3029.5|11
1629181670000|2021-08-17 06:27:50|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1629181680000|2021-08-17 06:28:00|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|4
1629181690000|2021-08-17 06:28:10|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1629181700000|2021-08-17 06:28:20|3037|3031|3037|3031|3037|3031|3036.9|3030.9|3
1629181710000|2021-08-17 06:28:30|3037.1|3031.1|3038.5|3032.5|3038.5|3032.5|3037.1|3031.1|2
1629181730000|2021-08-17 06:28:50|3038.8|3032.8|3039|3033|3039.1|3033.1|3038.8|3032.8|6
1629181740000|2021-08-17 06:29:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1629181760000|2021-08-17 06:29:20|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.4|3033.4|3
1629181770000|2021-08-17 06:29:30|3040|3034|3038.3|3032.3|3040|3034|3038.3|3032.3|6
1629181780000|2021-08-17 06:29:40|3038|3032|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|5
1629181790000|2021-08-17 06:29:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629181800000|2021-08-17 06:30:00|3038.5|3032.5|3037.8|3031.8|3038.5|3032.5|3037.8|3031.8|4
1629181810000|2021-08-17 06:30:10|3038.3|3032.3|3038.8|3032.8|3039|3033|3038|3032|5
1629181830000|2021-08-17 06:30:30|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1629181840000|2021-08-17 06:30:40|3040|3034|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|3
1629181850000|2021-08-17 06:30:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3037.8|3031.8|14
1629181860000|2021-08-17 06:31:00|3040|3034|3039|3033|3040|3034|3039|3033|5
1629181880000|2021-08-17 06:31:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1629181890000|2021-08-17 06:31:30|3039.3|3033.3|3041|3035|3041|3035|3039.3|3033.3|2
1629181910000|2021-08-17 06:31:50|3040.6|3034.6|3038.5|3032.5|3040.6|3034.6|3038.5|3032.5|8
1629181920000|2021-08-17 06:32:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629181930000|2021-08-17 06:32:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629181950000|2021-08-17 06:32:30|3038.8|3032.8|3037.8|3031.8|3039|3033|3037.8|3031.8|6
1629181960000|2021-08-17 06:32:40|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1629181970000|2021-08-17 06:32:50|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1629181980000|2021-08-17 06:33:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629182010000|2021-08-17 06:33:30|3039.1|3033.1|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|5
1629182020000|2021-08-17 06:33:40|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1629182060000|2021-08-17 06:34:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629182080000|2021-08-17 06:34:40|3039.6|3033.6|3039.9|3033.9|3039.9|3033.9|3039.6|3033.6|2
1629182090000|2021-08-17 06:34:50|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629182120000|2021-08-17 06:35:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629182130000|2021-08-17 06:35:30|3039.1|3033.1|3038.9|3032.9|3039.1|3033.1|3038.9|3032.9|4
1629182140000|2021-08-17 06:35:40|3039|3033|3039.1|3033.1|3039.4|3033.4|3039|3033|3
1629182150000|2021-08-17 06:35:50|3038.9|3032.9|3039.4|3033.4|3039.4|3033.4|3038.9|3032.9|3
1629182160000|2021-08-17 06:36:00|3039.1|3033.1|3039.4|3033.4|3039.4|3033.4|3039.1|3033.1|2
1629182170000|2021-08-17 06:36:10|3039.6|3033.6|3040.5|3034.5|3040.5|3034.5|3039.6|3033.6|5
1629182180000|2021-08-17 06:36:20|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1629182200000|2021-08-17 06:36:40|3041.1|3035.1|3042.8|3036.8|3042.8|3036.8|3041.1|3035.1|3
1629182230000|2021-08-17 06:37:10|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629182240000|2021-08-17 06:37:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1629182250000|2021-08-17 06:37:30|3042.1|3036.1|3040.8|3034.8|3042.1|3036.1|3040.8|3034.8|6
1629182260000|2021-08-17 06:37:40|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|3
1629182300000|2021-08-17 06:38:20|3040.9|3034.9|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|3
1629182340000|2021-08-17 06:39:00|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1629182380000|2021-08-17 06:39:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1629182420000|2021-08-17 06:40:20|3041.3|3035.3|3041.6|3035.6|3041.6|3035.6|3041.3|3035.3|2
1629182440000|2021-08-17 06:40:40|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1629182460000|2021-08-17 06:41:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1629182470000|2021-08-17 06:41:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1629182500000|2021-08-17 06:41:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1629182540000|2021-08-17 06:42:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629182580000|2021-08-17 06:43:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629182600000|2021-08-17 06:43:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1629182610000|2021-08-17 06:43:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1629182620000|2021-08-17 06:43:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1629182630000|2021-08-17 06:43:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629182640000|2021-08-17 06:44:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629182670000|2021-08-17 06:44:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3039.9|3033.9|5
1629182680000|2021-08-17 06:44:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1629182710000|2021-08-17 06:45:10|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|3
1629182750000|2021-08-17 06:45:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629182780000|2021-08-17 06:46:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1629182790000|2021-08-17 06:46:30|3041.6|3035.6|3042.9|3036.9|3042.9|3036.9|3041.6|3035.6|3
1629182810000|2021-08-17 06:46:50|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629182820000|2021-08-17 06:47:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1629182860000|2021-08-17 06:47:40|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629182900000|2021-08-17 06:48:20|3042.4|3036.4|3041|3035|3042.4|3036.4|3041|3035|4
1629182910000|2021-08-17 06:48:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1629182920000|2021-08-17 06:48:40|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1629182950000|2021-08-17 06:49:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1629182960000|2021-08-17 06:49:20|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|2
1629182970000|2021-08-17 06:49:30|3039.9|3033.9|3039.6|3033.6|3040.3|3034.3|3039.6|3033.6|4
1629182980000|2021-08-17 06:49:40|3040|3034|3040.4|3034.4|3040.8|3034.8|3040|3034|7
1629183010000|2021-08-17 06:50:10|3040.8|3034.8|3041.1|3035.1|3041.3|3035.3|3040.5|3034.5|5
1629183020000|2021-08-17 06:50:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1629183030000|2021-08-17 06:50:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1629183040000|2021-08-17 06:50:40|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|14
1629183050000|2021-08-17 06:50:50|3041.4|3035.4|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|7
1629183060000|2021-08-17 06:51:00|3041.5|3035.5|3042.9|3036.9|3042.9|3036.9|3041.5|3035.5|2
1629183090000|2021-08-17 06:51:30|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3043.3|3037.3|3
1629183100000|2021-08-17 06:51:40|3043.8|3037.8|3044.3|3038.3|3044.5|3038.5|3043.8|3037.8|3
1629183120000|2021-08-17 06:52:00|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|4
1629183130000|2021-08-17 06:52:10|3043.5|3037.5|3042.1|3036.1|3043.5|3037.5|3042.1|3036.1|9
1629183140000|2021-08-17 06:52:20|3041.8|3035.8|3040.9|3034.9|3042.5|3036.5|3040.9|3034.9|14
1629183150000|2021-08-17 06:52:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3040.9|3034.9|5
1629183160000|2021-08-17 06:52:40|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1629183170000|2021-08-17 06:52:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1629183190000|2021-08-17 06:53:10|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1629183200000|2021-08-17 06:53:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629183210000|2021-08-17 06:53:30|3042.1|3036.1|3042.8|3036.8|3042.8|3036.8|3042.1|3036.1|2
1629183230000|2021-08-17 06:53:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629183240000|2021-08-17 06:54:00|3042|3036|3041|3035|3042|3036|3041|3035|4
1629183250000|2021-08-17 06:54:10|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1629183300000|2021-08-17 06:55:00|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1629183310000|2021-08-17 06:55:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629183320000|2021-08-17 06:55:20|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|3
1629183330000|2021-08-17 06:55:30|3040.8|3034.8|3040.1|3034.1|3040.8|3034.8|3040.1|3034.1|2
1629183340000|2021-08-17 06:55:40|3040|3034|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|8
1629183350000|2021-08-17 06:55:50|3040|3034|3039.8|3033.8|3040|3034|3039.5|3033.5|8
1629183360000|2021-08-17 06:56:00|3040|3034|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|4
1629183370000|2021-08-17 06:56:10|3040.3|3034.3|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|3
1629183380000|2021-08-17 06:56:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1629183410000|2021-08-17 06:56:50|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1629183420000|2021-08-17 06:57:00|3041|3035|3041|3035|3041|3035|3040.9|3034.9|3
1629183430000|2021-08-17 06:57:10|3041.4|3035.4|3041.5|3035.5|3041.6|3035.6|3041.4|3035.4|4
1629183460000|2021-08-17 06:57:40|3041.9|3035.9|3042.9|3036.9|3042.9|3036.9|3041.9|3035.9|5
1629183500000|2021-08-17 06:58:20|3043|3037|3044.1|3038.1|3044.1|3038.1|3043|3037|4
1629183520000|2021-08-17 06:58:40|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|2
1629183530000|2021-08-17 06:58:50|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1629183540000|2021-08-17 06:59:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629183570000|2021-08-17 06:59:30|3044.6|3038.6|3045.1|3039.1|3045.1|3039.1|3044.6|3038.6|2
1629183590000|2021-08-17 06:59:50|3045.4|3039.4|3045.9|3039.9|3045.9|3039.9|3045.4|3039.4|2
1629183600000|2021-08-17 07:00:00|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|3
1629183610000|2021-08-17 07:00:10|3046.3|3040.3|3046.9|3040.9|3046.9|3040.9|3046.3|3040.3|3
1629183630000|2021-08-17 07:00:30|3047.1|3041.1|3048|3042|3048|3042|3047.1|3041.1|3
1629183660000|2021-08-17 07:01:00|3047.8|3041.8|3046.8|3040.8|3047.8|3041.8|3046.3|3040.3|6
1629183690000|2021-08-17 07:01:30|3046.5|3040.5|3045.3|3039.3|3046.5|3040.5|3045.3|3039.3|2
1629183710000|2021-08-17 07:01:50|3045.5|3039.5|3046|3040|3046|3040|3045.3|3039.3|4
1629183720000|2021-08-17 07:02:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1629183730000|2021-08-17 07:02:10|3046.1|3040.1|3048.3|3042.3|3048.3|3042.3|3046.1|3040.1|5
1629183740000|2021-08-17 07:02:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1629183750000|2021-08-17 07:02:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629183760000|2021-08-17 07:02:40|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.5|3042.5|3
1629183770000|2021-08-17 07:02:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629183810000|2021-08-17 07:03:30|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1629183860000|2021-08-17 07:04:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1629183870000|2021-08-17 07:04:30|3048.8|3042.8|3047.5|3041.5|3048.8|3042.8|3047.5|3041.5|5
1629183880000|2021-08-17 07:04:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629183900000|2021-08-17 07:05:00|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.5|3040.5|5
1629183930000|2021-08-17 07:05:30|3046.5|3040.5|3045.3|3039.3|3046.5|3040.5|3045.3|3039.3|4
1629183940000|2021-08-17 07:05:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629183950000|2021-08-17 07:05:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1629183970000|2021-08-17 07:06:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1629183980000|2021-08-17 07:06:20|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|2
1629184000000|2021-08-17 07:06:40|3046|3040|3045.3|3039.3|3046|3040|3045.3|3039.3|4
1629184010000|2021-08-17 07:06:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629184020000|2021-08-17 07:07:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3044.9|3038.9|4
1629184050000|2021-08-17 07:07:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629184080000|2021-08-17 07:08:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1629184110000|2021-08-17 07:08:30|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629184120000|2021-08-17 07:08:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|3
1629184180000|2021-08-17 07:09:40|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1629184190000|2021-08-17 07:09:50|3044|3038|3043|3037|3044|3038|3043|3037|4
1629184200000|2021-08-17 07:10:00|3042.9|3036.9|3041.8|3035.8|3042.9|3036.9|3041.8|3035.8|3
1629184240000|2021-08-17 07:10:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1629184250000|2021-08-17 07:10:50|3041.5|3035.5|3041|3035|3041.5|3035.5|3040.8|3034.8|4
1629184260000|2021-08-17 07:11:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629184270000|2021-08-17 07:11:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|4
1629184280000|2021-08-17 07:11:20|3041|3035|3040.4|3034.4|3041.8|3035.8|3040.1|3034.1|6
1629184290000|2021-08-17 07:11:30|3040.1|3034.1|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|4
1629184300000|2021-08-17 07:11:40|3039|3033|3037.4|3031.4|3039|3033|3037.4|3031.4|5
1629184310000|2021-08-17 07:11:50|3037.6|3031.6|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|4
1629184320000|2021-08-17 07:12:00|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629184330000|2021-08-17 07:12:10|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|4
1629184350000|2021-08-17 07:12:30|3035.5|3029.5|3037.3|3031.3|3038.3|3032.3|3034.9|3028.9|9
1629184360000|2021-08-17 07:12:40|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.8|3029.8|6
1629184370000|2021-08-17 07:12:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1629184380000|2021-08-17 07:13:00|3036.3|3030.3|3035.8|3029.8|3036.6|3030.6|3035.8|3029.8|11
1629184390000|2021-08-17 07:13:10|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|4
1629184410000|2021-08-17 07:13:30|3035.5|3029.5|3036|3030|3036|3030|3035.3|3029.3|3
1629184420000|2021-08-17 07:13:40|3036.4|3030.4|3036|3030|3036.4|3030.4|3036|3030|3
1629184440000|2021-08-17 07:14:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629184450000|2021-08-17 07:14:10|3036.5|3030.5|3038.8|3032.8|3038.8|3032.8|3036.5|3030.5|7
1629184460000|2021-08-17 07:14:20|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1629184470000|2021-08-17 07:14:30|3038|3032|3036.5|3030.5|3038|3032|3036.5|3030.5|5
1629184490000|2021-08-17 07:14:50|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1629184500000|2021-08-17 07:15:00|3035.9|3029.9|3037.3|3031.3|3037.3|3031.3|3035.5|3029.5|9
1629184510000|2021-08-17 07:15:10|3037|3031|3036.3|3030.3|3037|3031|3036.3|3030.3|3
1629184520000|2021-08-17 07:15:20|3036|3030|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|5
1629184530000|2021-08-17 07:15:30|3036.3|3030.3|3038.8|3032.8|3038.8|3032.8|3035.8|3029.8|11
1629184560000|2021-08-17 07:16:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1629184570000|2021-08-17 07:16:10|3039.3|3033.3|3037.8|3031.8|3039.3|3033.3|3037.8|3031.8|3
1629184590000|2021-08-17 07:16:30|3038|3032|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|3
1629184620000|2021-08-17 07:17:00|3038.5|3032.5|3039.3|3033.3|3039.8|3033.8|3038.5|3032.5|5
1629184630000|2021-08-17 07:17:10|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629184640000|2021-08-17 07:17:20|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1629184650000|2021-08-17 07:17:30|3038.9|3032.9|3038.8|3032.8|3038.9|3032.9|3038.8|3032.8|2
1629184670000|2021-08-17 07:17:50|3039|3033|3040.5|3034.5|3040.6|3034.6|3039|3033|5
1629184680000|2021-08-17 07:18:00|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|5
1629184690000|2021-08-17 07:18:10|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1629184700000|2021-08-17 07:18:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1629184710000|2021-08-17 07:18:30|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1629184720000|2021-08-17 07:18:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1629184730000|2021-08-17 07:18:50|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.8|3034.8|3
1629184760000|2021-08-17 07:19:20|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|3
1629184810000|2021-08-17 07:20:10|3041.3|3035.3|3042.3|3036.3|3042.8|3036.8|3041.3|3035.3|5
1629184820000|2021-08-17 07:20:20|3042|3036|3041.9|3035.9|3042|3036|3041.9|3035.9|2
1629184850000|2021-08-17 07:20:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1629184870000|2021-08-17 07:21:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629184880000|2021-08-17 07:21:20|3042.5|3036.5|3043.8|3037.8|3043.8|3037.8|3042.5|3036.5|4
1629184900000|2021-08-17 07:21:40|3044|3038|3044.3|3038.3|3044.5|3038.5|3044|3038|4
1629184910000|2021-08-17 07:21:50|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1629184940000|2021-08-17 07:22:20|3045|3039|3045.4|3039.4|3045.4|3039.4|3045|3039|2
1629184950000|2021-08-17 07:22:30|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1629184960000|2021-08-17 07:22:40|3045.6|3039.6|3045.4|3039.4|3045.6|3039.6|3045.4|3039.4|2
1629184970000|2021-08-17 07:22:50|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|3
1629184990000|2021-08-17 07:23:10|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|3
1629185020000|2021-08-17 07:23:40|3045.3|3039.3|3044.8|3038.8|3045.6|3039.6|3044.8|3038.8|5
1629185030000|2021-08-17 07:23:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629185050000|2021-08-17 07:24:10|3044.9|3038.9|3045.3|3039.3|3045.6|3039.6|3044.9|3038.9|5
1629185060000|2021-08-17 07:24:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629185070000|2021-08-17 07:24:30|3045.3|3039.3|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1629185080000|2021-08-17 07:24:40|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1629185100000|2021-08-17 07:25:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1629185130000|2021-08-17 07:25:30|3045|3039|3045.8|3039.8|3045.8|3039.8|3045|3039|4
1629185140000|2021-08-17 07:25:40|3045.9|3039.9|3045|3039|3045.9|3039.9|3045|3039|4
1629185150000|2021-08-17 07:25:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629185160000|2021-08-17 07:26:00|3044.8|3038.8|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|6
1629185170000|2021-08-17 07:26:10|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629185180000|2021-08-17 07:26:20|3046|3040|3046.4|3040.4|3046.4|3040.4|3046|3040|2
1629185190000|2021-08-17 07:26:30|3046.8|3040.8|3045.8|3039.8|3046.9|3040.9|3045.8|3039.8|4
1629185210000|2021-08-17 07:26:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1629185220000|2021-08-17 07:27:00|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1629185250000|2021-08-17 07:27:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629185260000|2021-08-17 07:27:40|3046|3040|3045.4|3039.4|3046|3040|3044.8|3038.8|5
1629185270000|2021-08-17 07:27:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629185280000|2021-08-17 07:28:00|3046|3040|3045.9|3039.9|3046|3040|3045.8|3039.8|3
1629185300000|2021-08-17 07:28:20|3046|3040|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1629185310000|2021-08-17 07:28:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629185340000|2021-08-17 07:29:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1629185360000|2021-08-17 07:29:20|3046.6|3040.6|3045.8|3039.8|3046.6|3040.6|3045.8|3039.8|2
1629185390000|2021-08-17 07:29:50|3046|3040|3046.6|3040.6|3046.6|3040.6|3046|3040|4
1629185400000|2021-08-17 07:30:00|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1629185410000|2021-08-17 07:30:10|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1629185420000|2021-08-17 07:30:20|3047.3|3041.3|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|3
1629185430000|2021-08-17 07:30:30|3046.1|3040.1|3046|3040|3046.1|3040.1|3046|3040|2
1629185440000|2021-08-17 07:30:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629185450000|2021-08-17 07:30:50|3045.9|3039.9|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1629185470000|2021-08-17 07:31:10|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629185480000|2021-08-17 07:31:20|3046.3|3040.3|3046.6|3040.6|3046.6|3040.6|3046.3|3040.3|3
1629185490000|2021-08-17 07:31:30|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3046.1|3040.1|2
1629185500000|2021-08-17 07:31:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1629185520000|2021-08-17 07:32:00|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1629185530000|2021-08-17 07:32:10|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3045.8|3039.8|6
1629185540000|2021-08-17 07:32:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629185560000|2021-08-17 07:32:40|3046|3040|3046.1|3040.1|3046.1|3040.1|3046|3040|2
1629185570000|2021-08-17 07:32:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629185590000|2021-08-17 07:33:10|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629185610000|2021-08-17 07:33:30|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1629185630000|2021-08-17 07:33:50|3046.3|3040.3|3046.9|3040.9|3046.9|3040.9|3046.3|3040.3|2
1629185650000|2021-08-17 07:34:10|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1629185660000|2021-08-17 07:34:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629185680000|2021-08-17 07:34:40|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|2
1629185710000|2021-08-17 07:35:10|3047.1|3041.1|3045.5|3039.5|3047.1|3041.1|3045.5|3039.5|3
1629185720000|2021-08-17 07:35:20|3045.3|3039.3|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1629185730000|2021-08-17 07:35:30|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1629185740000|2021-08-17 07:35:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1629185770000|2021-08-17 07:36:10|3045.6|3039.6|3045.5|3039.5|3045.6|3039.6|3045.5|3039.5|2
1629185790000|2021-08-17 07:36:30|3045.8|3039.8|3045.8|3039.8|3046.1|3040.1|3045.8|3039.8|4
1629185810000|2021-08-17 07:36:50|3044.9|3038.9|3044.8|3038.8|3044.9|3038.9|3044.8|3038.8|2
1629185820000|2021-08-17 07:37:00|3045.3|3039.3|3045.4|3039.4|3045.4|3039.4|3045.3|3039.3|2
1629185830000|2021-08-17 07:37:10|3045.3|3039.3|3045.9|3039.9|3045.9|3039.9|3045.3|3039.3|2
1629185840000|2021-08-17 07:37:20|3046.1|3040.1|3046.4|3040.4|3046.4|3040.4|3046.1|3040.1|2
1629185850000|2021-08-17 07:37:30|3046.6|3040.6|3046.3|3040.3|3046.6|3040.6|3046.1|3040.1|4
1629185870000|2021-08-17 07:37:50|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1629185880000|2021-08-17 07:38:00|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1629185890000|2021-08-17 07:38:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1629185900000|2021-08-17 07:38:20|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629185910000|2021-08-17 07:38:30|3046.1|3040.1|3046.4|3040.4|3046.4|3040.4|3046.1|3040.1|2
1629185930000|2021-08-17 07:38:50|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1629185940000|2021-08-17 07:39:00|3045.3|3039.3|3046.4|3040.4|3046.4|3040.4|3045.3|3039.3|4
1629185950000|2021-08-17 07:39:10|3045.9|3039.9|3045.3|3039.3|3045.9|3039.9|3045.3|3039.3|2
1629185960000|2021-08-17 07:39:20|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1629185970000|2021-08-17 07:39:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1629185990000|2021-08-17 07:39:50|3044.8|3038.8|3045.4|3039.4|3045.4|3039.4|3044.8|3038.8|3
1629186010000|2021-08-17 07:40:10|3045.8|3039.8|3045.9|3039.9|3045.9|3039.9|3045.8|3039.8|2
1629186020000|2021-08-17 07:40:20|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1629186040000|2021-08-17 07:40:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1629186050000|2021-08-17 07:40:50|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1629186070000|2021-08-17 07:41:10|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.9|3040.9|2
1629186130000|2021-08-17 07:42:10|3047.3|3041.3|3047.4|3041.4|3047.4|3041.4|3047.3|3041.3|2
1629186150000|2021-08-17 07:42:30|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1629186200000|2021-08-17 07:43:20|3047.3|3041.3|3047.1|3041.1|3047.4|3041.4|3047.1|3041.1|3
1629186220000|2021-08-17 07:43:40|3047.4|3041.4|3047.1|3041.1|3047.4|3041.4|3047.1|3041.1|2
1629186250000|2021-08-17 07:44:10|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1629186340000|2021-08-17 07:45:40|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1629186360000|2021-08-17 07:46:00|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1629186370000|2021-08-17 07:46:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1629186380000|2021-08-17 07:46:20|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1629186390000|2021-08-17 07:46:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629186400000|2021-08-17 07:46:40|3045.8|3039.8|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|4
1629186420000|2021-08-17 07:47:00|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1629186430000|2021-08-17 07:47:10|3042.8|3036.8|3042.9|3036.9|3042.9|3036.9|3042.8|3036.8|2
1629186440000|2021-08-17 07:47:20|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1629186450000|2021-08-17 07:47:30|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|5
1629186460000|2021-08-17 07:47:40|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1629186470000|2021-08-17 07:47:50|3042.9|3036.9|3043.1|3037.1|3043.1|3037.1|3042.9|3036.9|2
1629186480000|2021-08-17 07:48:00|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1629186490000|2021-08-17 07:48:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629186500000|2021-08-17 07:48:20|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|8
1629186510000|2021-08-17 07:48:30|3041.1|3035.1|3040.3|3034.3|3041.1|3035.1|3039.5|3033.5|6
1629186540000|2021-08-17 07:49:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629186550000|2021-08-17 07:49:10|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1629186560000|2021-08-17 07:49:20|3041.5|3035.5|3041.3|3035.3|3042.1|3036.1|3041.3|3035.3|4
1629186570000|2021-08-17 07:49:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1629186580000|2021-08-17 07:49:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1629186610000|2021-08-17 07:50:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629186620000|2021-08-17 07:50:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1629186630000|2021-08-17 07:50:30|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1629186700000|2021-08-17 07:51:40|3041.9|3035.9|3042.3|3036.3|3042.3|3036.3|3041.9|3035.9|3
1629186710000|2021-08-17 07:51:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1629186730000|2021-08-17 07:52:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629186750000|2021-08-17 07:52:30|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1629186760000|2021-08-17 07:52:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1629186770000|2021-08-17 07:52:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629186790000|2021-08-17 07:53:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1629186810000|2021-08-17 07:53:30|3041.6|3035.6|3041|3035|3041.6|3035.6|3041|3035|2
1629186830000|2021-08-17 07:53:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629186860000|2021-08-17 07:54:20|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1629186900000|2021-08-17 07:55:00|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039|3033|3
1629186910000|2021-08-17 07:55:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629187000000|2021-08-17 07:56:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1629187010000|2021-08-17 07:56:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629187090000|2021-08-17 07:58:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1629187120000|2021-08-17 07:58:40|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|3
1629187130000|2021-08-17 07:58:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1629187140000|2021-08-17 07:59:00|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|3
1629187190000|2021-08-17 07:59:50|3041.6|3035.6|3041.3|3035.3|3041.6|3035.6|3041.3|3035.3|3
1629187200000|2021-08-17 08:00:00|3041.5|3035.5|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|4
1629187220000|2021-08-17 08:00:20|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1629187230000|2021-08-17 08:00:30|3043|3037|3044.3|3038.3|3044.3|3038.3|3043|3037|4
1629187240000|2021-08-17 08:00:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629187250000|2021-08-17 08:00:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629187280000|2021-08-17 08:01:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629187300000|2021-08-17 08:01:40|3044.3|3038.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|2
1629187310000|2021-08-17 08:01:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1629187320000|2021-08-17 08:02:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629187330000|2021-08-17 08:02:10|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|3
1629187340000|2021-08-17 08:02:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629187360000|2021-08-17 08:02:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1629187370000|2021-08-17 08:02:50|3044.6|3038.6|3046|3040|3046|3040|3044.6|3038.6|2
1629187380000|2021-08-17 08:03:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629187390000|2021-08-17 08:03:10|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629187400000|2021-08-17 08:03:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629187420000|2021-08-17 08:03:40|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1629187430000|2021-08-17 08:03:50|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1629187460000|2021-08-17 08:04:20|3044.8|3038.8|3043.1|3037.1|3044.8|3038.8|3043.1|3037.1|2
1629187470000|2021-08-17 08:04:30|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.5|3035.5|4
1629187480000|2021-08-17 08:04:40|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1629187500000|2021-08-17 08:05:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.6|3033.6|4
1629187510000|2021-08-17 08:05:10|3039.9|3033.9|3041.3|3035.3|3041.3|3035.3|3039.9|3033.9|2
1629187520000|2021-08-17 08:05:20|3041|3035|3040|3034|3041|3035|3040|3034|4
1629187540000|2021-08-17 08:05:40|3039.8|3033.8|3039.1|3033.1|3039.8|3033.8|3039.1|3033.1|2
1629187550000|2021-08-17 08:05:50|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|5
1629187560000|2021-08-17 08:06:00|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1629187570000|2021-08-17 08:06:10|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1629187580000|2021-08-17 08:06:20|3037.3|3031.3|3038.5|3032.5|3038.8|3032.8|3037.3|3031.3|5
1629187590000|2021-08-17 08:06:30|3038|3032|3038.4|3032.4|3038.4|3032.4|3038|3032|2
1629187600000|2021-08-17 08:06:40|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|2
1629187610000|2021-08-17 08:06:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1629187630000|2021-08-17 08:07:10|3038.9|3032.9|3038.5|3032.5|3038.9|3032.9|3038.5|3032.5|2
1629187660000|2021-08-17 08:07:40|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|2
1629187670000|2021-08-17 08:07:50|3039.8|3033.8|3039.8|3033.8|3040|3034|3039.8|3033.8|3
1629187690000|2021-08-17 08:08:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1629187700000|2021-08-17 08:08:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629187710000|2021-08-17 08:08:30|3039.3|3033.3|3038.6|3032.6|3039.3|3033.3|3038.5|3032.5|3
1629187740000|2021-08-17 08:09:00|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1629187800000|2021-08-17 08:10:00|3038.5|3032.5|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|3
1629187830000|2021-08-17 08:10:30|3039.9|3033.9|3039.5|3033.5|3039.9|3033.9|3039.5|3033.5|2
1629187840000|2021-08-17 08:10:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1629187850000|2021-08-17 08:10:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629187870000|2021-08-17 08:11:10|3040.1|3034.1|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|4
1629187880000|2021-08-17 08:11:20|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1629187890000|2021-08-17 08:11:30|3039|3033|3039|3033|3039|3033|3038.8|3032.8|3
1629187940000|2021-08-17 08:12:20|3039.3|3033.3|3040|3034|3040|3034|3039.3|3033.3|2
1629187950000|2021-08-17 08:12:30|3039.5|3033.5|3041|3035|3041|3035|3039.5|3033.5|3
1629187960000|2021-08-17 08:12:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629187970000|2021-08-17 08:12:50|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1629187980000|2021-08-17 08:13:00|3040.6|3034.6|3040|3034|3040.6|3034.6|3040|3034|2
1629187990000|2021-08-17 08:13:10|3039.6|3033.6|3039.5|3033.5|3039.6|3033.6|3039.5|3033.5|2
1629188050000|2021-08-17 08:14:10|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629188070000|2021-08-17 08:14:30|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1629188090000|2021-08-17 08:14:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629188140000|2021-08-17 08:15:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1629188160000|2021-08-17 08:16:00|3039.3|3033.3|3039.9|3033.9|3039.9|3033.9|3039.3|3033.3|2
1629188170000|2021-08-17 08:16:10|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|2
1629188180000|2021-08-17 08:16:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1629188260000|2021-08-17 08:17:40|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1629188270000|2021-08-17 08:17:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1629188300000|2021-08-17 08:18:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1629188310000|2021-08-17 08:18:30|3039.3|3033.3|3039.6|3033.6|3039.6|3033.6|3039.3|3033.3|3
1629188330000|2021-08-17 08:18:50|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|2
1629188350000|2021-08-17 08:19:10|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1629188400000|2021-08-17 08:20:00|3038|3032|3037.5|3031.5|3038|3032|3037.3|3031.3|3
1629188420000|2021-08-17 08:20:20|3036.8|3030.8|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1629188430000|2021-08-17 08:20:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1629188440000|2021-08-17 08:20:40|3036.5|3030.5|3036|3030|3036.5|3030.5|3036|3030|3
1629188450000|2021-08-17 08:20:50|3036.3|3030.3|3036.3|3030.3|3036.4|3030.4|3036.3|3030.3|3
1629188470000|2021-08-17 08:21:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629188480000|2021-08-17 08:21:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629188490000|2021-08-17 08:21:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1629188500000|2021-08-17 08:21:40|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1629188520000|2021-08-17 08:22:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1629188540000|2021-08-17 08:22:20|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3035.3|3029.3|2
1629188560000|2021-08-17 08:22:40|3035.5|3029.5|3036.4|3030.4|3036.4|3030.4|3035.5|3029.5|2
1629188620000|2021-08-17 08:23:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629188660000|2021-08-17 08:24:20|3036.4|3030.4|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|2
1629188670000|2021-08-17 08:24:30|3036.6|3030.6|3036.8|3030.8|3036.8|3030.8|3036.6|3030.6|2
1629188680000|2021-08-17 08:24:40|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1629188690000|2021-08-17 08:24:50|3036.9|3030.9|3037.3|3031.3|3037.3|3031.3|3036.9|3030.9|2
1629188700000|2021-08-17 08:25:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1629188710000|2021-08-17 08:25:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629188730000|2021-08-17 08:25:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629188760000|2021-08-17 08:26:00|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036|3030|3
1629188770000|2021-08-17 08:26:10|3036.6|3030.6|3036.8|3030.8|3036.8|3030.8|3036.6|3030.6|2
1629188790000|2021-08-17 08:26:30|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.5|3030.5|3
1629188820000|2021-08-17 08:27:00|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629188850000|2021-08-17 08:27:30|3037|3031|3037.3|3031.3|3037.5|3031.5|3037|3031|4
1629188910000|2021-08-17 08:28:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1629188960000|2021-08-17 08:29:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1629188970000|2021-08-17 08:29:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629188980000|2021-08-17 08:29:40|3037.4|3031.4|3037.3|3031.3|3037.4|3031.4|3036.8|3030.8|6
1629189000000|2021-08-17 08:30:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1629189010000|2021-08-17 08:30:10|3037.3|3031.3|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|4
1629189020000|2021-08-17 08:30:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629189030000|2021-08-17 08:30:30|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1629189060000|2021-08-17 08:31:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1629189070000|2021-08-17 08:31:10|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1629189100000|2021-08-17 08:31:40|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1629189110000|2021-08-17 08:31:50|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1629189120000|2021-08-17 08:32:00|3037|3031|3037|3031|3037.3|3031.3|3037|3031|3
1629189130000|2021-08-17 08:32:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|5
1629189150000|2021-08-17 08:32:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1629189170000|2021-08-17 08:32:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1629189180000|2021-08-17 08:33:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629189200000|2021-08-17 08:33:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629189230000|2021-08-17 08:33:50|3038.1|3032.1|3037.4|3031.4|3038.1|3032.1|3037.4|3031.4|3
1629189260000|2021-08-17 08:34:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1629189410000|2021-08-17 08:36:50|3037.3|3031.3|3037.6|3031.6|3037.6|3031.6|3037.3|3031.3|2
1629189460000|2021-08-17 08:37:40|3037.5|3031.5|3037.6|3031.6|3037.6|3031.6|3037.5|3031.5|2
1629189490000|2021-08-17 08:38:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629189510000|2021-08-17 08:38:30|3038.8|3032.8|3038.9|3032.9|3038.9|3032.9|3038.8|3032.8|2
1629189520000|2021-08-17 08:38:40|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3037.5|3031.5|2
1629189570000|2021-08-17 08:39:30|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1629189590000|2021-08-17 08:39:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|3
1629189660000|2021-08-17 08:41:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1629189670000|2021-08-17 08:41:10|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3035.8|3029.8|4
1629189680000|2021-08-17 08:41:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1629189710000|2021-08-17 08:41:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1629189760000|2021-08-17 08:42:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629189770000|2021-08-17 08:42:50|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1629189780000|2021-08-17 08:43:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629189820000|2021-08-17 08:43:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1629189840000|2021-08-17 08:44:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629189890000|2021-08-17 08:44:50|3035.5|3029.5|3034.5|3028.5|3035.5|3029.5|3034.5|3028.5|4
1629189940000|2021-08-17 08:45:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629189950000|2021-08-17 08:45:50|3034|3028|3032.3|3026.3|3034|3028|3032.3|3026.3|5
1629189970000|2021-08-17 08:46:10|3032.5|3026.5|3032.9|3026.9|3032.9|3026.9|3032.5|3026.5|2
1629189990000|2021-08-17 08:46:30|3033|3027|3033|3027|3033.5|3027.5|3033|3027|3
1629190000000|2021-08-17 08:46:40|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629190020000|2021-08-17 08:47:00|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|3
1629190040000|2021-08-17 08:47:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1629190050000|2021-08-17 08:47:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629190060000|2021-08-17 08:47:40|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629190070000|2021-08-17 08:47:50|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|3
1629190080000|2021-08-17 08:48:00|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|4
1629190090000|2021-08-17 08:48:10|3032.3|3026.3|3033|3027|3033|3027|3032.3|3026.3|4
1629190170000|2021-08-17 08:49:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629190200000|2021-08-17 08:50:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1629190210000|2021-08-17 08:50:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629190300000|2021-08-17 08:51:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1629190310000|2021-08-17 08:51:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629190330000|2021-08-17 08:52:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629190350000|2021-08-17 08:52:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629190460000|2021-08-17 08:54:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629190500000|2021-08-17 08:55:00|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1629190520000|2021-08-17 08:55:20|3032.3|3026.3|3032.5|3026.5|3032.6|3026.6|3032.3|3026.3|3
1629190530000|2021-08-17 08:55:30|3033|3027|3034|3028|3034|3028|3032.8|3026.8|4
1629190570000|2021-08-17 08:56:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629190590000|2021-08-17 08:56:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629190600000|2021-08-17 08:56:40|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1629190640000|2021-08-17 08:57:20|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629190660000|2021-08-17 08:57:40|3034.3|3028.3|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|2
1629190720000|2021-08-17 08:58:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629190740000|2021-08-17 08:59:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1629190870000|2021-08-17 09:01:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629190880000|2021-08-17 09:01:20|3035|3029|3035.1|3029.1|3035.1|3029.1|3035|3029|2
1629190890000|2021-08-17 09:01:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1629190920000|2021-08-17 09:02:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629190930000|2021-08-17 09:02:10|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|3
1629190950000|2021-08-17 09:02:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629190990000|2021-08-17 09:03:10|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629191000000|2021-08-17 09:03:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1629191010000|2021-08-17 09:03:30|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1629191100000|2021-08-17 09:05:00|3034|3028|3034|3028|3034.3|3028.3|3034|3028|3
1629191120000|2021-08-17 09:05:20|3033.8|3027.8|3033.9|3027.9|3034|3028|3033.8|3027.8|3
1629191130000|2021-08-17 09:05:30|3034.1|3028.1|3034|3028|3034.3|3028.3|3033.4|3027.4|7
1629191150000|2021-08-17 09:05:50|3033.8|3027.8|3032.5|3026.5|3033.8|3027.8|3032.5|3026.5|4
1629191170000|2021-08-17 09:06:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1629191200000|2021-08-17 09:06:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1629191210000|2021-08-17 09:06:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629191220000|2021-08-17 09:07:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629191230000|2021-08-17 09:07:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629191250000|2021-08-17 09:07:30|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1629191260000|2021-08-17 09:07:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629191270000|2021-08-17 09:07:50|3032.5|3026.5|3031.9|3025.9|3032.5|3026.5|3031.9|3025.9|2
1629191290000|2021-08-17 09:08:10|3032.3|3026.3|3031.4|3025.4|3032.3|3026.3|3031.1|3025.1|3
1629191300000|2021-08-17 09:08:20|3030.9|3024.9|3030.9|3024.9|3031.4|3025.4|3030.9|3024.9|3
1629191310000|2021-08-17 09:08:30|3031.1|3025.1|3029.8|3023.8|3031.1|3025.1|3029.5|3023.5|6
1629191320000|2021-08-17 09:08:40|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|7
1629191330000|2021-08-17 09:08:50|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027.3|3021.3|6
1629191340000|2021-08-17 09:09:00|3027.3|3021.3|3026.9|3020.9|3027.8|3021.8|3026.9|3020.9|9
1629191350000|2021-08-17 09:09:10|3027.3|3021.3|3026.4|3020.4|3027.3|3021.3|3026.4|3020.4|2
1629191360000|2021-08-17 09:09:20|3027|3021|3026.1|3020.1|3027|3021|3026.1|3020.1|2
1629191370000|2021-08-17 09:09:30|3026.6|3020.6|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|2
1629191380000|2021-08-17 09:09:40|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1629191400000|2021-08-17 09:10:00|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.3|3019.3|4
1629191410000|2021-08-17 09:10:10|3025.9|3019.9|3025.8|3019.8|3025.9|3019.9|3025.4|3019.4|3
1629191430000|2021-08-17 09:10:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629191440000|2021-08-17 09:10:40|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|2
1629191450000|2021-08-17 09:10:50|3025.8|3019.8|3025.3|3019.3|3026|3020|3025.3|3019.3|3
1629191460000|2021-08-17 09:11:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629191470000|2021-08-17 09:11:10|3025.5|3019.5|3027.3|3021.3|3027.3|3021.3|3025.5|3019.5|2
1629191510000|2021-08-17 09:11:50|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1629191520000|2021-08-17 09:12:00|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1629191550000|2021-08-17 09:12:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629191560000|2021-08-17 09:12:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629191650000|2021-08-17 09:14:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629191690000|2021-08-17 09:14:50|3027|3021|3026.1|3020.1|3027|3021|3025.9|3019.9|6
1629191710000|2021-08-17 09:15:10|3026.3|3020.3|3026.9|3020.9|3026.9|3020.9|3026.3|3020.3|2
1629191780000|2021-08-17 09:16:20|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|2
1629191790000|2021-08-17 09:16:30|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|4
1629191800000|2021-08-17 09:16:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629191820000|2021-08-17 09:17:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1629191860000|2021-08-17 09:17:40|3027.1|3021.1|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|2
1629191900000|2021-08-17 09:18:20|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1629191910000|2021-08-17 09:18:30|3028.1|3022.1|3027.5|3021.5|3028.1|3022.1|3027.5|3021.5|3
1629191940000|2021-08-17 09:19:00|3027.3|3021.3|3026|3020|3027.3|3021.3|3026|3020|4
1629191950000|2021-08-17 09:19:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629191960000|2021-08-17 09:19:20|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|2
1629191970000|2021-08-17 09:19:30|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1629191980000|2021-08-17 09:19:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1629192010000|2021-08-17 09:20:10|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|2
1629192020000|2021-08-17 09:20:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1629192030000|2021-08-17 09:20:30|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1629192080000|2021-08-17 09:21:20|3027.5|3021.5|3028|3022|3028.3|3022.3|3027.5|3021.5|3
1629192090000|2021-08-17 09:21:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629192100000|2021-08-17 09:21:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1629192150000|2021-08-17 09:22:30|3028.3|3022.3|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|3
1629192190000|2021-08-17 09:23:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1629192200000|2021-08-17 09:23:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629192220000|2021-08-17 09:23:40|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.5|3022.5|2
1629192240000|2021-08-17 09:24:00|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629192250000|2021-08-17 09:24:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629192280000|2021-08-17 09:24:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1629192300000|2021-08-17 09:25:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629192340000|2021-08-17 09:25:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1629192370000|2021-08-17 09:26:10|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1629192400000|2021-08-17 09:26:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629192410000|2021-08-17 09:26:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1629192420000|2021-08-17 09:27:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1629192450000|2021-08-17 09:27:30|3027.3|3021.3|3026.3|3020.3|3027.3|3021.3|3026.3|3020.3|4
1629192460000|2021-08-17 09:27:40|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1629192480000|2021-08-17 09:28:00|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1629192490000|2021-08-17 09:28:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629192520000|2021-08-17 09:28:40|3026.6|3020.6|3026.8|3020.8|3027.1|3021.1|3026.6|3020.6|4
1629192540000|2021-08-17 09:29:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629192550000|2021-08-17 09:29:10|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|2
1629192570000|2021-08-17 09:29:30|3025.3|3019.3|3025.4|3019.4|3025.4|3019.4|3025.3|3019.3|2
1629192610000|2021-08-17 09:30:10|3025.1|3019.1|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|2
1629192620000|2021-08-17 09:30:20|3024.9|3018.9|3026|3020|3026.1|3020.1|3024.9|3018.9|4
1629192630000|2021-08-17 09:30:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|3
1629192650000|2021-08-17 09:30:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629192660000|2021-08-17 09:31:00|3025|3019|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1629192670000|2021-08-17 09:31:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629192690000|2021-08-17 09:31:30|3025|3019|3025.5|3019.5|3025.5|3019.5|3025|3019|3
1629192700000|2021-08-17 09:31:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629192710000|2021-08-17 09:31:50|3026.1|3020.1|3026.3|3020.3|3026.3|3020.3|3026.1|3020.1|2
1629192720000|2021-08-17 09:32:00|3027.1|3021.1|3027|3021|3027.3|3021.3|3027|3021|4
1629192740000|2021-08-17 09:32:20|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629192800000|2021-08-17 09:33:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1629192810000|2021-08-17 09:33:30|3027.3|3021.3|3027.6|3021.6|3027.6|3021.6|3027.3|3021.3|2
1629192830000|2021-08-17 09:33:50|3027.9|3021.9|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|3
1629192840000|2021-08-17 09:34:00|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1629192870000|2021-08-17 09:34:30|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1629192900000|2021-08-17 09:35:00|3027.4|3021.4|3027.5|3021.5|3027.9|3021.9|3027.4|3021.4|4
1629192960000|2021-08-17 09:36:00|3027.3|3021.3|3027.6|3021.6|3027.6|3021.6|3027.3|3021.3|3
1629192970000|2021-08-17 09:36:10|3027.8|3021.8|3028.1|3022.1|3028.1|3022.1|3027.8|3021.8|2
1629192990000|2021-08-17 09:36:30|3027.9|3021.9|3028.1|3022.1|3028.1|3022.1|3027.9|3021.9|2
1629193050000|2021-08-17 09:37:30|3028.3|3022.3|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|2
1629193060000|2021-08-17 09:37:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629193070000|2021-08-17 09:37:50|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1629193080000|2021-08-17 09:38:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629193090000|2021-08-17 09:38:10|3030|3024|3030.8|3024.8|3030.8|3024.8|3030|3024|3
1629193150000|2021-08-17 09:39:10|3030.1|3024.1|3030|3024|3030.1|3024.1|3030|3024|2
1629193190000|2021-08-17 09:39:50|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1629193200000|2021-08-17 09:40:00|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1629193210000|2021-08-17 09:40:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629193220000|2021-08-17 09:40:20|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629193230000|2021-08-17 09:40:30|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629193240000|2021-08-17 09:40:40|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629193250000|2021-08-17 09:40:50|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629193260000|2021-08-17 09:41:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1629193270000|2021-08-17 09:41:10|3029.6|3023.6|3028.3|3022.3|3029.6|3023.6|3028.3|3022.3|6
1629193290000|2021-08-17 09:41:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1629193300000|2021-08-17 09:41:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629193360000|2021-08-17 09:42:40|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1629193390000|2021-08-17 09:43:10|3028.9|3022.9|3029.3|3023.3|3029.4|3023.4|3028.6|3022.6|6
1629193420000|2021-08-17 09:43:40|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629193450000|2021-08-17 09:44:10|3028.8|3022.8|3028.9|3022.9|3028.9|3022.9|3028.5|3022.5|3
1629193460000|2021-08-17 09:44:20|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629193470000|2021-08-17 09:44:30|3028.9|3022.9|3028.5|3022.5|3028.9|3022.9|3028.5|3022.5|3
1629193480000|2021-08-17 09:44:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629193500000|2021-08-17 09:45:00|3027.9|3021.9|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|2
1629193510000|2021-08-17 09:45:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1629193540000|2021-08-17 09:45:40|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1629193550000|2021-08-17 09:45:50|3027.9|3021.9|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|2
1629193580000|2021-08-17 09:46:20|3027.9|3021.9|3028|3022|3028|3022|3027.9|3021.9|2
1629193590000|2021-08-17 09:46:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028|3022|3
1629193620000|2021-08-17 09:47:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629193630000|2021-08-17 09:47:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629193640000|2021-08-17 09:47:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629193650000|2021-08-17 09:47:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629193690000|2021-08-17 09:48:10|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629193700000|2021-08-17 09:48:20|3029.5|3023.5|3030.4|3024.4|3030.4|3024.4|3029.5|3023.5|2
1629193780000|2021-08-17 09:49:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629193800000|2021-08-17 09:50:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629193810000|2021-08-17 09:50:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1629193820000|2021-08-17 09:50:20|3031.4|3025.4|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|2
1629193830000|2021-08-17 09:50:30|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|2
1629193860000|2021-08-17 09:51:00|3031.3|3025.3|3030.9|3024.9|3031.3|3025.3|3030.8|3024.8|4
1629193870000|2021-08-17 09:51:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1629193930000|2021-08-17 09:52:10|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1629194010000|2021-08-17 09:53:30|3031.4|3025.4|3031|3025|3032|3026|3031|3025|5
1629194040000|2021-08-17 09:54:00|3030.8|3024.8|3030.1|3024.1|3030.8|3024.8|3030.1|3024.1|3
1629194070000|2021-08-17 09:54:30|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1629194100000|2021-08-17 09:55:00|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1629194200000|2021-08-17 09:56:40|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|2
1629194210000|2021-08-17 09:56:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629194270000|2021-08-17 09:57:50|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1629194320000|2021-08-17 09:58:40|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1629194360000|2021-08-17 09:59:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629194420000|2021-08-17 10:00:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1629194450000|2021-08-17 10:00:50|3030.8|3024.8|3029.5|3023.5|3030.8|3024.8|3029.5|3023.5|4
1629194460000|2021-08-17 10:01:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629194470000|2021-08-17 10:01:10|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.4|3023.4|2
1629194480000|2021-08-17 10:01:20|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1629194510000|2021-08-17 10:01:50|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1629194570000|2021-08-17 10:02:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629194580000|2021-08-17 10:03:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1629194620000|2021-08-17 10:03:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629194660000|2021-08-17 10:04:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629194720000|2021-08-17 10:05:20|3029.9|3023.9|3030|3024|3030|3024|3029.9|3023.9|2
1629194730000|2021-08-17 10:05:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629194740000|2021-08-17 10:05:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629194750000|2021-08-17 10:05:50|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629194770000|2021-08-17 10:06:10|3030|3024|3030.8|3024.8|3030.8|3024.8|3030|3024|2
1629194780000|2021-08-17 10:06:20|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.3|3023.3|4
1629194810000|2021-08-17 10:06:50|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3029.1|3023.1|2
1629194820000|2021-08-17 10:07:00|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1629194860000|2021-08-17 10:07:40|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.5|3022.5|2
1629194890000|2021-08-17 10:08:10|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629194920000|2021-08-17 10:08:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629194930000|2021-08-17 10:08:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629194940000|2021-08-17 10:09:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629194950000|2021-08-17 10:09:10|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629194980000|2021-08-17 10:09:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028|3022|3
1629195050000|2021-08-17 10:10:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629195060000|2021-08-17 10:11:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629195140000|2021-08-17 10:12:20|3028.4|3022.4|3028|3022|3028.4|3022.4|3027.8|3021.8|4
1629195240000|2021-08-17 10:14:00|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.5|3020.5|4
1629195270000|2021-08-17 10:14:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629195310000|2021-08-17 10:15:10|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1629195320000|2021-08-17 10:15:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1629195340000|2021-08-17 10:15:40|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1629195350000|2021-08-17 10:15:50|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1629195370000|2021-08-17 10:16:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629195570000|2021-08-17 10:19:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1629195580000|2021-08-17 10:19:40|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1629195590000|2021-08-17 10:19:50|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3027.4|3021.4|2
1629195600000|2021-08-17 10:20:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1629195650000|2021-08-17 10:20:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1629195660000|2021-08-17 10:21:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629195720000|2021-08-17 10:22:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1629195770000|2021-08-17 10:22:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1629195790000|2021-08-17 10:23:10|3026.8|3020.8|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|3
1629195830000|2021-08-17 10:23:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1629195840000|2021-08-17 10:24:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1629195850000|2021-08-17 10:24:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629195900000|2021-08-17 10:25:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1629195950000|2021-08-17 10:25:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629195960000|2021-08-17 10:26:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629196090000|2021-08-17 10:28:10|3024|3018|3023.3|3017.3|3024|3018|3023|3017|3
1629196100000|2021-08-17 10:28:20|3023|3017|3022.4|3016.4|3023|3017|3022.4|3016.4|3
1629196130000|2021-08-17 10:28:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629196150000|2021-08-17 10:29:10|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1629196160000|2021-08-17 10:29:20|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1629196170000|2021-08-17 10:29:30|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1629196200000|2021-08-17 10:30:00|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629196220000|2021-08-17 10:30:20|3021.6|3015.6|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|3
1629196230000|2021-08-17 10:30:30|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629196300000|2021-08-17 10:31:40|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1629196310000|2021-08-17 10:31:50|3023.3|3017.3|3023.6|3017.6|3023.8|3017.8|3023.3|3017.3|3
1629196340000|2021-08-17 10:32:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629196420000|2021-08-17 10:33:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629196430000|2021-08-17 10:33:50|3023.5|3017.5|3024.3|3018.3|3024.5|3018.5|3023.5|3017.5|5
1629196440000|2021-08-17 10:34:00|3024|3018|3023.8|3017.8|3024|3018|3023.5|3017.5|3
1629196450000|2021-08-17 10:34:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629196470000|2021-08-17 10:34:30|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1629196540000|2021-08-17 10:35:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629196570000|2021-08-17 10:36:10|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.8|3016.8|2
1629196620000|2021-08-17 10:37:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1629196650000|2021-08-17 10:37:30|3022|3016|3021.9|3015.9|3022|3016|3021.9|3015.9|2
1629196670000|2021-08-17 10:37:50|3021.6|3015.6|3020.5|3014.5|3021.6|3015.6|3020.5|3014.5|2
1629196690000|2021-08-17 10:38:10|3020.6|3014.6|3021|3015|3021|3015|3020.6|3014.6|3
1629196740000|2021-08-17 10:39:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629196760000|2021-08-17 10:39:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629196770000|2021-08-17 10:39:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|2
1629196780000|2021-08-17 10:39:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|4
1629196790000|2021-08-17 10:39:50|3022.5|3016.5|3022.1|3016.1|3022.5|3016.5|3022.1|3016.1|3
1629196800000|2021-08-17 10:40:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|4
1629196810000|2021-08-17 10:40:10|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|2
1629196830000|2021-08-17 10:40:30|3024|3018|3023.6|3017.6|3024|3018|3023.6|3017.6|3
1629196900000|2021-08-17 10:41:40|3023.4|3017.4|3023.9|3017.9|3023.9|3017.9|3023.4|3017.4|3
1629196920000|2021-08-17 10:42:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1629196940000|2021-08-17 10:42:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1629196950000|2021-08-17 10:42:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629196970000|2021-08-17 10:42:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629197000000|2021-08-17 10:43:20|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.3|3017.3|4
1629197010000|2021-08-17 10:43:30|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1629197070000|2021-08-17 10:44:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1629197120000|2021-08-17 10:45:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1629197140000|2021-08-17 10:45:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629197150000|2021-08-17 10:45:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629197160000|2021-08-17 10:46:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629197190000|2021-08-17 10:46:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629197210000|2021-08-17 10:46:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629197220000|2021-08-17 10:47:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629197310000|2021-08-17 10:48:30|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1629197370000|2021-08-17 10:49:30|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629197390000|2021-08-17 10:49:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629197400000|2021-08-17 10:50:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629197460000|2021-08-17 10:51:00|3024|3018|3024|3018|3024|3018|3023.8|3017.8|3
1629197500000|2021-08-17 10:51:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629197510000|2021-08-17 10:51:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629197590000|2021-08-17 10:53:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1629197600000|2021-08-17 10:53:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1629197610000|2021-08-17 10:53:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1629197640000|2021-08-17 10:54:00|3023.8|3017.8|3025.3|3019.3|3025.3|3019.3|3023.3|3017.3|5
1629197670000|2021-08-17 10:54:30|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|2
1629197690000|2021-08-17 10:54:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629197730000|2021-08-17 10:55:30|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1629197760000|2021-08-17 10:56:00|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1629197780000|2021-08-17 10:56:20|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1629197800000|2021-08-17 10:56:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629197810000|2021-08-17 10:56:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1629197850000|2021-08-17 10:57:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629197880000|2021-08-17 10:58:00|3025.6|3019.6|3024.5|3018.5|3025.6|3019.6|3024.4|3018.4|4
1629197940000|2021-08-17 10:59:00|3024.6|3018.6|3025.5|3019.5|3025.5|3019.5|3024.6|3018.6|5
1629197990000|2021-08-17 10:59:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629198000000|2021-08-17 11:00:00|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|5
1629198010000|2021-08-17 11:00:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629198020000|2021-08-17 11:00:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1629198060000|2021-08-17 11:01:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629198090000|2021-08-17 11:01:30|3025|3019|3024.6|3018.6|3025|3019|3024.6|3018.6|2
1629198120000|2021-08-17 11:02:00|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1629198150000|2021-08-17 11:02:30|3023.5|3017.5|3022|3016|3023.5|3017.5|3022|3016|4
1629198180000|2021-08-17 11:03:00|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1629198240000|2021-08-17 11:04:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629198250000|2021-08-17 11:04:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1629198300000|2021-08-17 11:05:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1629198340000|2021-08-17 11:05:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629198380000|2021-08-17 11:06:20|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1629198390000|2021-08-17 11:06:30|3022|3016|3021.9|3015.9|3022|3016|3021.9|3015.9|2
1629198400000|2021-08-17 11:06:40|3022|3016|3022|3016|3022|3016|3021.9|3015.9|5
1629198460000|2021-08-17 11:07:40|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1629198490000|2021-08-17 11:08:10|3021.5|3015.5|3021.9|3015.9|3021.9|3015.9|3021.3|3015.3|3
1629198500000|2021-08-17 11:08:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629198540000|2021-08-17 11:09:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629198580000|2021-08-17 11:09:40|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|2
1629198600000|2021-08-17 11:10:00|3022.1|3016.1|3023|3017|3023|3017|3022.1|3016.1|2
1629198620000|2021-08-17 11:10:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1629198630000|2021-08-17 11:10:30|3022.5|3016.5|3021.9|3015.9|3022.5|3016.5|3021.9|3015.9|2
1629198640000|2021-08-17 11:10:40|3022.1|3016.1|3022.4|3016.4|3022.5|3016.5|3022.1|3016.1|4
1629198660000|2021-08-17 11:11:00|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|2
1629198670000|2021-08-17 11:11:10|3021.3|3015.3|3021.9|3015.9|3022.3|3016.3|3021.3|3015.3|8
1629198690000|2021-08-17 11:11:30|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629198710000|2021-08-17 11:11:50|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1629198720000|2021-08-17 11:12:00|3021.9|3015.9|3022|3016|3022.8|3016.8|3021.9|3015.9|5
1629198730000|2021-08-17 11:12:10|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1629198740000|2021-08-17 11:12:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629198760000|2021-08-17 11:12:40|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1629198780000|2021-08-17 11:13:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629198810000|2021-08-17 11:13:30|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1629198830000|2021-08-17 11:13:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1629198840000|2021-08-17 11:14:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1629198850000|2021-08-17 11:14:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629198860000|2021-08-17 11:14:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|5
1629198870000|2021-08-17 11:14:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629198900000|2021-08-17 11:15:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1629198910000|2021-08-17 11:15:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|6
1629198920000|2021-08-17 11:15:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629198930000|2021-08-17 11:15:30|3022|3016|3022|3016|3022.3|3016.3|3022|3016|3
1629198940000|2021-08-17 11:15:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|4
1629198950000|2021-08-17 11:15:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629198960000|2021-08-17 11:16:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629198970000|2021-08-17 11:16:10|3022|3016|3022|3016|3022.3|3016.3|3022|3016|5
1629199000000|2021-08-17 11:16:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629199010000|2021-08-17 11:16:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629199020000|2021-08-17 11:17:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1629199090000|2021-08-17 11:18:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.4|3015.4|4
1629199110000|2021-08-17 11:18:30|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629199120000|2021-08-17 11:18:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629199130000|2021-08-17 11:18:50|3021.6|3015.6|3022|3016|3022|3016|3021.6|3015.6|2
1629199140000|2021-08-17 11:19:00|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1629199150000|2021-08-17 11:19:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|8
1629199170000|2021-08-17 11:19:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1629199210000|2021-08-17 11:20:10|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1629199220000|2021-08-17 11:20:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1629199230000|2021-08-17 11:20:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|3
1629199250000|2021-08-17 11:20:50|3021.8|3015.8|3021.9|3015.9|3022.3|3016.3|3021.8|3015.8|4
1629199260000|2021-08-17 11:21:00|3021.6|3015.6|3021.5|3015.5|3021.6|3015.6|3021.4|3015.4|3
1629199290000|2021-08-17 11:21:30|3021.9|3015.9|3022.5|3016.5|3022.5|3016.5|3021.9|3015.9|2
1629199300000|2021-08-17 11:21:40|3022.3|3016.3|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|5
1629199310000|2021-08-17 11:21:50|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|3
1629199340000|2021-08-17 11:22:20|3021.3|3015.3|3021.9|3015.9|3021.9|3015.9|3021.3|3015.3|2
1629199350000|2021-08-17 11:22:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629199390000|2021-08-17 11:23:10|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1629199430000|2021-08-17 11:23:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629199450000|2021-08-17 11:24:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629199530000|2021-08-17 11:25:30|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1629199650000|2021-08-17 11:27:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1629199660000|2021-08-17 11:27:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629199680000|2021-08-17 11:28:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1629199730000|2021-08-17 11:28:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629199770000|2021-08-17 11:29:30|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.3|3015.3|3
1629199800000|2021-08-17 11:30:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629199860000|2021-08-17 11:31:00|3022.1|3016.1|3022.8|3016.8|3022.8|3016.8|3021.8|3015.8|6
1629199870000|2021-08-17 11:31:10|3022.4|3016.4|3023.3|3017.3|3023.6|3017.6|3022.3|3016.3|6
1629199880000|2021-08-17 11:31:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|4
1629199910000|2021-08-17 11:31:50|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.1|3016.1|3
1629199920000|2021-08-17 11:32:00|3022.4|3016.4|3022.3|3016.3|3022.4|3016.4|3021.9|3015.9|3
1629199930000|2021-08-17 11:32:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629199940000|2021-08-17 11:32:20|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1629199950000|2021-08-17 11:32:30|3021.5|3015.5|3021.4|3015.4|3021.5|3015.5|3021.4|3015.4|2
1629199970000|2021-08-17 11:32:50|3021.9|3015.9|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|2
1629199990000|2021-08-17 11:33:10|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1629200000000|2021-08-17 11:33:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1629200010000|2021-08-17 11:33:30|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1629200020000|2021-08-17 11:33:40|3021.5|3015.5|3021.8|3015.8|3022|3016|3021.3|3015.3|6
1629200040000|2021-08-17 11:34:00|3021.5|3015.5|3022.3|3016.3|3022.8|3016.8|3021.5|3015.5|5
1629200050000|2021-08-17 11:34:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629200060000|2021-08-17 11:34:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629200120000|2021-08-17 11:35:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1629200130000|2021-08-17 11:35:30|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1629200150000|2021-08-17 11:35:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629200170000|2021-08-17 11:36:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629200180000|2021-08-17 11:36:20|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|2
1629200190000|2021-08-17 11:36:30|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|2
1629200200000|2021-08-17 11:36:40|3021.4|3015.4|3021.8|3015.8|3021.9|3015.9|3021.4|3015.4|3
1629200210000|2021-08-17 11:36:50|3022|3016|3022|3016|3022|3016|3021.8|3015.8|7
1629200220000|2021-08-17 11:37:00|3021.9|3015.9|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|4
1629200230000|2021-08-17 11:37:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1629200240000|2021-08-17 11:37:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1629200250000|2021-08-17 11:37:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629200260000|2021-08-17 11:37:40|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|3
1629200270000|2021-08-17 11:37:50|3021.1|3015.1|3021|3015|3021.6|3015.6|3020.9|3014.9|6
1629200280000|2021-08-17 11:38:00|3021.3|3015.3|3020.6|3014.6|3021.3|3015.3|3020.6|3014.6|4
1629200290000|2021-08-17 11:38:10|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|3
1629200310000|2021-08-17 11:38:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629200340000|2021-08-17 11:39:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629200350000|2021-08-17 11:39:10|3019.8|3013.8|3018.4|3012.4|3019.8|3013.8|3018.3|3012.3|4
1629200370000|2021-08-17 11:39:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1629200390000|2021-08-17 11:39:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629200400000|2021-08-17 11:40:00|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|2
1629200410000|2021-08-17 11:40:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629200430000|2021-08-17 11:40:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629200440000|2021-08-17 11:40:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1629200450000|2021-08-17 11:40:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629200460000|2021-08-17 11:41:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629200500000|2021-08-17 11:41:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1629200530000|2021-08-17 11:42:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1629200550000|2021-08-17 11:42:30|3015.6|3009.6|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|2
1629200580000|2021-08-17 11:43:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1629200590000|2021-08-17 11:43:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1629200600000|2021-08-17 11:43:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1629200620000|2021-08-17 11:43:40|3017.3|3011.3|3017.4|3011.4|3017.4|3011.4|3017.3|3011.3|2
1629200670000|2021-08-17 11:44:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629200720000|2021-08-17 11:45:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629200800000|2021-08-17 11:46:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1629200820000|2021-08-17 11:47:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1629200840000|2021-08-17 11:47:20|3016.5|3010.5|3015.9|3009.9|3016.5|3010.5|3015.9|3009.9|2
1629200850000|2021-08-17 11:47:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1629200860000|2021-08-17 11:47:40|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1629200870000|2021-08-17 11:47:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629200880000|2021-08-17 11:48:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1629200890000|2021-08-17 11:48:10|3015.6|3009.6|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|2
1629200900000|2021-08-17 11:48:20|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1629200910000|2021-08-17 11:48:30|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1629200920000|2021-08-17 11:48:40|3015.1|3009.1|3016|3010|3016|3010|3014.9|3008.9|4
1629200930000|2021-08-17 11:48:50|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1629200940000|2021-08-17 11:49:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1629200950000|2021-08-17 11:49:10|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|2
1629200970000|2021-08-17 11:49:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1629200980000|2021-08-17 11:49:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1629201010000|2021-08-17 11:50:10|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.5|3011.5|6
1629201020000|2021-08-17 11:50:20|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1629201030000|2021-08-17 11:50:30|3016.6|3010.6|3016.8|3010.8|3016.8|3010.8|3016.6|3010.6|2
1629201040000|2021-08-17 11:50:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629201050000|2021-08-17 11:50:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629201060000|2021-08-17 11:51:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1629201070000|2021-08-17 11:51:10|3016.3|3010.3|3016.8|3010.8|3016.9|3010.9|3016.3|3010.3|3
1629201080000|2021-08-17 11:51:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629201090000|2021-08-17 11:51:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|2
1629201120000|2021-08-17 11:52:00|3017|3011|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|5
1629201150000|2021-08-17 11:52:30|3016.5|3010.5|3016.1|3010.1|3016.5|3010.5|3015.9|3009.9|5
1629201160000|2021-08-17 11:52:40|3015.9|3009.9|3016.5|3010.5|3016.5|3010.5|3015.5|3009.5|4
1629201170000|2021-08-17 11:52:50|3016.8|3010.8|3016.8|3010.8|3017.3|3011.3|3016.5|3010.5|8
1629201190000|2021-08-17 11:53:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629201200000|2021-08-17 11:53:20|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1629201220000|2021-08-17 11:53:40|3016.1|3010.1|3017|3011|3017|3011|3016.1|3010.1|3
1629201240000|2021-08-17 11:54:00|3017.1|3011.1|3017|3011|3017.3|3011.3|3017|3011|3
1629201250000|2021-08-17 11:54:10|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1629201260000|2021-08-17 11:54:20|3015.8|3009.8|3014.4|3008.4|3015.8|3009.8|3014.4|3008.4|7
1629201270000|2021-08-17 11:54:30|3013.5|3007.5|3014.5|3008.5|3014.6|3008.6|3013.5|3007.5|9
1629201280000|2021-08-17 11:54:40|3014.6|3008.6|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|5
1629201290000|2021-08-17 11:54:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|6
1629201300000|2021-08-17 11:55:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1629201310000|2021-08-17 11:55:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1629201330000|2021-08-17 11:55:30|3015.3|3009.3|3014|3008|3015.3|3009.3|3014|3008|4
1629201340000|2021-08-17 11:55:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1629201360000|2021-08-17 11:56:00|3014.9|3008.9|3015.3|3009.3|3015.3|3009.3|3014.9|3008.9|2
1629201370000|2021-08-17 11:56:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1629201380000|2021-08-17 11:56:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015|3009|4
1629201390000|2021-08-17 11:56:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1629201400000|2021-08-17 11:56:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1629201420000|2021-08-17 11:57:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1629201430000|2021-08-17 11:57:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1629201440000|2021-08-17 11:57:20|3016.3|3010.3|3015|3009|3016.3|3010.3|3015|3009|3
1629201450000|2021-08-17 11:57:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1629201460000|2021-08-17 11:57:40|3014.9|3008.9|3015.3|3009.3|3015.5|3009.5|3014.9|3008.9|3
1629201470000|2021-08-17 11:57:50|3015.1|3009.1|3016|3010|3016|3010|3015.1|3009.1|3
1629201480000|2021-08-17 11:58:00|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|6
1629201490000|2021-08-17 11:58:10|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1629201510000|2021-08-17 11:58:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1629201520000|2021-08-17 11:58:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1629201530000|2021-08-17 11:58:50|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1629201540000|2021-08-17 11:59:00|3015.3|3009.3|3014.6|3008.6|3015.3|3009.3|3014.6|3008.6|2
1629201550000|2021-08-17 11:59:10|3014.9|3008.9|3015.3|3009.3|3015.3|3009.3|3014.6|3008.6|6
1629201560000|2021-08-17 11:59:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629201570000|2021-08-17 11:59:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1629201580000|2021-08-17 11:59:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1629201590000|2021-08-17 11:59:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1629201600000|2021-08-17 12:00:00|3014.6|3008.6|3015|3009|3015|3009|3014.3|3008.3|5
1629201610000|2021-08-17 12:00:10|3015.3|3009.3|3015.5|3009.5|3015.6|3009.6|3015|3009|4
1629201620000|2021-08-17 12:00:20|3015.6|3009.6|3015.8|3009.8|3016|3010|3015.6|3009.6|4
1629201630000|2021-08-17 12:00:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1629201640000|2021-08-17 12:00:40|3016.1|3010.1|3015.8|3009.8|3016.1|3010.1|3015.8|3009.8|2
1629201660000|2021-08-17 12:01:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1629201670000|2021-08-17 12:01:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1629201710000|2021-08-17 12:01:50|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|2
1629201720000|2021-08-17 12:02:00|3017.5|3011.5|3018.6|3012.6|3018.6|3012.6|3017.5|3011.5|4
1629201730000|2021-08-17 12:02:10|3018.5|3012.5|3018.9|3012.9|3018.9|3012.9|3018.5|3012.5|5
1629201740000|2021-08-17 12:02:20|3018.8|3012.8|3018.8|3012.8|3018.9|3012.9|3018.8|3012.8|3
1629201750000|2021-08-17 12:02:30|3018.6|3012.6|3018.4|3012.4|3018.6|3012.6|3018.3|3012.3|5
1629201760000|2021-08-17 12:02:40|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|2
1629201770000|2021-08-17 12:02:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1629201780000|2021-08-17 12:03:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1629201790000|2021-08-17 12:03:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1629201800000|2021-08-17 12:03:20|3017|3011|3017.3|3011.3|3017.9|3011.9|3017|3011|5
1629201810000|2021-08-17 12:03:30|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|7
1629201830000|2021-08-17 12:03:50|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1629201840000|2021-08-17 12:04:00|3017|3011|3016.8|3010.8|3017.3|3011.3|3016.5|3010.5|7
1629201860000|2021-08-17 12:04:20|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1629201870000|2021-08-17 12:04:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629201880000|2021-08-17 12:04:40|3016.6|3010.6|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|4
1629201910000|2021-08-17 12:05:10|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3014.8|3008.8|6
1629201920000|2021-08-17 12:05:20|3014.5|3008.5|3014|3008|3014.5|3008.5|3013.8|3007.8|4
1629201930000|2021-08-17 12:05:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1629201940000|2021-08-17 12:05:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1629201950000|2021-08-17 12:05:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1629201970000|2021-08-17 12:06:10|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1629201980000|2021-08-17 12:06:20|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1629202030000|2021-08-17 12:07:10|3014.3|3008.3|3014.3|3008.3|3014.9|3008.9|3014.3|3008.3|6
1629202050000|2021-08-17 12:07:30|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|4
1629202070000|2021-08-17 12:07:50|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1629202080000|2021-08-17 12:08:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|4
1629202090000|2021-08-17 12:08:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|5
1629202100000|2021-08-17 12:08:20|3012.3|3006.3|3012.4|3006.4|3012.5|3006.5|3012.3|3006.3|4
1629202110000|2021-08-17 12:08:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629202120000|2021-08-17 12:08:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1629202140000|2021-08-17 12:09:00|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1629202150000|2021-08-17 12:09:10|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|2
1629202170000|2021-08-17 12:09:30|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1629202180000|2021-08-17 12:09:40|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|3
1629202190000|2021-08-17 12:09:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1629202200000|2021-08-17 12:10:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|7
1629202220000|2021-08-17 12:10:20|3015.1|3009.1|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|3
1629202230000|2021-08-17 12:10:30|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1629202240000|2021-08-17 12:10:40|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.3|3007.3|9
1629202260000|2021-08-17 12:11:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1629202280000|2021-08-17 12:11:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1629202290000|2021-08-17 12:11:30|3013.5|3007.5|3014.4|3008.4|3014.4|3008.4|3013.5|3007.5|8
1629202300000|2021-08-17 12:11:40|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1629202320000|2021-08-17 12:12:00|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|3
1629202340000|2021-08-17 12:12:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1629202350000|2021-08-17 12:12:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629202360000|2021-08-17 12:12:40|3012|3006|3012.3|3006.3|3012.5|3006.5|3012|3006|4
1629202370000|2021-08-17 12:12:50|3012.6|3006.6|3012.3|3006.3|3012.6|3006.6|3012.3|3006.3|2
1629202410000|2021-08-17 12:13:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1629202420000|2021-08-17 12:13:40|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1629202430000|2021-08-17 12:13:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629202440000|2021-08-17 12:14:00|3011.4|3005.4|3010.5|3004.5|3011.4|3005.4|3010|3004|6
1629202450000|2021-08-17 12:14:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1629202470000|2021-08-17 12:14:30|3010.5|3004.5|3010.9|3004.9|3010.9|3004.9|3010.5|3004.5|3
1629202480000|2021-08-17 12:14:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1629202490000|2021-08-17 12:14:50|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1629202500000|2021-08-17 12:15:00|3010.1|3004.1|3009.1|3003.1|3010.1|3004.1|3009.1|3003.1|5
1629202510000|2021-08-17 12:15:10|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1629202520000|2021-08-17 12:15:20|3008.5|3002.5|3007|3001|3008.5|3002.5|3007|3001|3
1629202530000|2021-08-17 12:15:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1629202540000|2021-08-17 12:15:40|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|5
1629202550000|2021-08-17 12:15:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629202560000|2021-08-17 12:16:00|3007.1|3001.1|3006.5|3000.5|3007.1|3001.1|3006.5|3000.5|4
1629202570000|2021-08-17 12:16:10|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|6
1629202580000|2021-08-17 12:16:20|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629202610000|2021-08-17 12:16:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629202620000|2021-08-17 12:17:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629202640000|2021-08-17 12:17:20|3007.8|3001.8|3009|3003|3009.3|3003.3|3007.6|3001.6|9
1629202650000|2021-08-17 12:17:30|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1629202680000|2021-08-17 12:18:00|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1629202690000|2021-08-17 12:18:10|3010|3004|3009.5|3003.5|3010|3004|3009|3003|6
1629202700000|2021-08-17 12:18:20|3009.8|3003.8|3009.9|3003.9|3010|3004|3009.8|3003.8|3
1629202710000|2021-08-17 12:18:30|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1629202720000|2021-08-17 12:18:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629202730000|2021-08-17 12:18:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629202740000|2021-08-17 12:19:00|3010|3004|3010.8|3004.8|3011|3005|3009.8|3003.8|5
1629202750000|2021-08-17 12:19:10|3011|3005|3010.8|3004.8|3011.5|3005.5|3010.4|3004.4|8
1629202760000|2021-08-17 12:19:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1629202780000|2021-08-17 12:19:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629202800000|2021-08-17 12:20:00|3011|3005|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|9
1629202820000|2021-08-17 12:20:20|3009.8|3003.8|3010|3004|3010|3004|3009.3|3003.3|5
1629202830000|2021-08-17 12:20:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629202840000|2021-08-17 12:20:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1629202850000|2021-08-17 12:20:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629202860000|2021-08-17 12:21:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1629202870000|2021-08-17 12:21:10|3009|3003|3008.9|3002.9|3009|3003|3008.8|3002.8|4
1629202880000|2021-08-17 12:21:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629202900000|2021-08-17 12:21:40|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1629202910000|2021-08-17 12:21:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629202920000|2021-08-17 12:22:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629202930000|2021-08-17 12:22:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629202940000|2021-08-17 12:22:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629202950000|2021-08-17 12:22:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.5|3002.5|7
1629202960000|2021-08-17 12:22:40|3009.1|3003.1|3010.8|3004.8|3010.8|3004.8|3009.1|3003.1|5
1629202970000|2021-08-17 12:22:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.1|3004.1|4
1629202980000|2021-08-17 12:23:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629202990000|2021-08-17 12:23:10|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|2
1629203000000|2021-08-17 12:23:20|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1629203010000|2021-08-17 12:23:30|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3008.9|3002.9|5
1629203020000|2021-08-17 12:23:40|3009.5|3003.5|3010.1|3004.1|3010.1|3004.1|3009.3|3003.3|6
1629203060000|2021-08-17 12:24:20|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1629203070000|2021-08-17 12:24:30|3009.4|3003.4|3009.4|3003.4|3010|3004|3009.4|3003.4|3
1629203080000|2021-08-17 12:24:40|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|3
1629203130000|2021-08-17 12:25:30|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1629203140000|2021-08-17 12:25:40|3009|3003|3008.4|3002.4|3009|3003|3008.4|3002.4|6
1629203160000|2021-08-17 12:26:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629203170000|2021-08-17 12:26:10|3008.8|3002.8|3008.9|3002.9|3008.9|3002.9|3008.8|3002.8|2
1629203180000|2021-08-17 12:26:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1629203200000|2021-08-17 12:26:40|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1629203210000|2021-08-17 12:26:50|3008.8|3002.8|3007.3|3001.3|3008.8|3002.8|3006.9|3000.9|6
1629203220000|2021-08-17 12:27:00|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.3|3001.3|6
1629203230000|2021-08-17 12:27:10|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3006.9|3000.9|5
1629203240000|2021-08-17 12:27:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629203250000|2021-08-17 12:27:30|3008|3002|3007.1|3001.1|3008|3002|3007.1|3001.1|5
1629203260000|2021-08-17 12:27:40|3006.9|3000.9|3008|3002|3008|3002|3006.6|3000.6|5
1629203270000|2021-08-17 12:27:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629203280000|2021-08-17 12:28:00|3008.5|3002.5|3009.8|3003.8|3009.8|3003.8|3008.5|3002.5|4
1629203290000|2021-08-17 12:28:10|3009.5|3003.5|3009.4|3003.4|3009.5|3003.5|3009.3|3003.3|4
1629203300000|2021-08-17 12:28:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3007.6|3001.6|6
1629203320000|2021-08-17 12:28:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629203330000|2021-08-17 12:28:50|3009.1|3003.1|3008.8|3002.8|3009.4|3003.4|3008.8|3002.8|5
1629203340000|2021-08-17 12:29:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629203350000|2021-08-17 12:29:10|3008.6|3002.6|3008.8|3002.8|3008.8|3002.8|3008.6|3002.6|2
1629203370000|2021-08-17 12:29:30|3010.1|3004.1|3009.6|3003.6|3010.1|3004.1|3009.5|3003.5|5
1629203380000|2021-08-17 12:29:40|3008.8|3002.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|2
1629203390000|2021-08-17 12:29:50|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1629203400000|2021-08-17 12:30:00|3009|3003|3008.8|3002.8|3010.3|3004.3|3008.5|3002.5|12
1629203410000|2021-08-17 12:30:10|3008.5|3002.5|3008.4|3002.4|3009.5|3003.5|3008.4|3002.4|7
1629203420000|2021-08-17 12:30:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629203440000|2021-08-17 12:30:40|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|2
1629203450000|2021-08-17 12:30:50|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|4
1629203460000|2021-08-17 12:31:00|3008.8|3002.8|3008|3002|3009.3|3003.3|3008|3002|4
1629203470000|2021-08-17 12:31:10|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|5
1629203490000|2021-08-17 12:31:30|3008.1|3002.1|3008|3002|3008.1|3002.1|3007.8|3001.8|3
1629203500000|2021-08-17 12:31:40|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1629203520000|2021-08-17 12:32:00|3008.5|3002.5|3009.3|3003.3|3009.6|3003.6|3008.5|3002.5|3
1629203530000|2021-08-17 12:32:10|3008.6|3002.6|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|6
1629203540000|2021-08-17 12:32:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1629203550000|2021-08-17 12:32:30|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|4
1629203560000|2021-08-17 12:32:40|3008|3002|3004.1|2998.1|3008|3002|3004.1|2998.1|9
1629203570000|2021-08-17 12:32:50|3004.4|2998.4|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|3
1629203580000|2021-08-17 12:33:00|3004.6|2998.6|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|4
1629203590000|2021-08-17 12:33:10|3004.1|2998.1|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|3
1629203600000|2021-08-17 12:33:20|3004.4|2998.4|3003.9|2997.9|3004.8|2998.8|3003.9|2997.9|7
1629203610000|2021-08-17 12:33:30|3004.1|2998.1|3003.6|2997.6|3004.1|2998.1|3003.6|2997.6|5
1629203620000|2021-08-17 12:33:40|3003.4|2997.4|3002.4|2996.4|3003.4|2997.4|3002.4|2996.4|2
1629203630000|2021-08-17 12:33:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1629203640000|2021-08-17 12:34:00|3001.6|2995.6|3000.5|2994.5|3001.6|2995.6|3000.3|2994.3|5
1629203650000|2021-08-17 12:34:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1629203660000|2021-08-17 12:34:20|3001.3|2995.3|3002|2996|3002.3|2996.3|3001.3|2995.3|4
1629203670000|2021-08-17 12:34:30|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|4
1629203680000|2021-08-17 12:34:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1629203690000|2021-08-17 12:34:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629203700000|2021-08-17 12:35:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629203710000|2021-08-17 12:35:10|3000.8|2994.8|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|6
1629203730000|2021-08-17 12:35:30|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.4|2994.4|4
1629203740000|2021-08-17 12:35:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629203750000|2021-08-17 12:35:50|3000.3|2994.3|3001.8|2995.8|3001.8|2995.8|3000.3|2994.3|5
1629203760000|2021-08-17 12:36:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1629203770000|2021-08-17 12:36:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629203790000|2021-08-17 12:36:30|3001.5|2995.5|3001.4|2995.4|3001.8|2995.8|3001.1|2995.1|5
1629203800000|2021-08-17 12:36:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.1|2995.1|9
1629203810000|2021-08-17 12:36:50|3001.5|2995.5|3002|2996|3002|2996|3000.5|2994.5|11
1629203820000|2021-08-17 12:37:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1629203830000|2021-08-17 12:37:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629203840000|2021-08-17 12:37:20|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1629203850000|2021-08-17 12:37:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.6|2994.6|4
1629203860000|2021-08-17 12:37:40|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1629203870000|2021-08-17 12:37:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1629203880000|2021-08-17 12:38:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629203890000|2021-08-17 12:38:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|5
1629203900000|2021-08-17 12:38:20|3002|2996|3001.5|2995.5|3002|2996|3001|2995|6
1629203910000|2021-08-17 12:38:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.4|2995.4|3
1629203930000|2021-08-17 12:38:50|3002.6|2996.6|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|6
1629203940000|2021-08-17 12:39:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1629203950000|2021-08-17 12:39:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1629203970000|2021-08-17 12:39:30|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1629203980000|2021-08-17 12:39:40|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|3
1629203990000|2021-08-17 12:39:50|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1629204000000|2021-08-17 12:40:00|3004|2998|3003.8|2997.8|3004.5|2998.5|3003.5|2997.5|9
1629204010000|2021-08-17 12:40:10|3004.1|2998.1|3005.3|2999.3|3005.3|2999.3|3004.1|2998.1|9
1629204020000|2021-08-17 12:40:20|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1629204030000|2021-08-17 12:40:30|3005|2999|3005.3|2999.3|3005.5|2999.5|3005|2999|4
1629204040000|2021-08-17 12:40:40|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3005.6|2999.6|3
1629204050000|2021-08-17 12:40:50|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1629204060000|2021-08-17 12:41:00|3006|3000|3005|2999|3006|3000|3005|2999|5
1629204070000|2021-08-17 12:41:10|3004.9|2998.9|3006.3|3000.3|3006.3|3000.3|3004.9|2998.9|7
1629204080000|2021-08-17 12:41:20|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|4
1629204100000|2021-08-17 12:41:40|3006|3000|3006|3000|3006|3000|3005.5|2999.5|5
1629204110000|2021-08-17 12:41:50|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1629204120000|2021-08-17 12:42:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1629204130000|2021-08-17 12:42:10|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|6
1629204140000|2021-08-17 12:42:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629204150000|2021-08-17 12:42:30|3006.8|3000.8|3007.1|3001.1|3007.1|3001.1|3006.5|3000.5|4
1629204160000|2021-08-17 12:42:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629204180000|2021-08-17 12:43:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1629204190000|2021-08-17 12:43:10|3006|3000|3006.6|3000.6|3006.6|3000.6|3006|3000|2
1629204200000|2021-08-17 12:43:20|3006|3000|3007.4|3001.4|3007.4|3001.4|3006|3000|4
1629204210000|2021-08-17 12:43:30|3007.6|3001.6|3007|3001|3007.6|3001.6|3007|3001|3
1629204220000|2021-08-17 12:43:40|3006.8|3000.8|3007|3001|3007.3|3001.3|3006.8|3000.8|5
1629204230000|2021-08-17 12:43:50|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1629204240000|2021-08-17 12:44:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629204250000|2021-08-17 12:44:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629204260000|2021-08-17 12:44:20|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629204270000|2021-08-17 12:44:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629204280000|2021-08-17 12:44:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629204290000|2021-08-17 12:44:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1629204300000|2021-08-17 12:45:00|3007.3|3001.3|3008|3002|3008|3002|3007|3001|5
1629204310000|2021-08-17 12:45:10|3008.1|3002.1|3008.5|3002.5|3008.5|3002.5|3008.1|3002.1|3
1629204320000|2021-08-17 12:45:20|3008.4|3002.4|3007.8|3001.8|3008.4|3002.4|3007.5|3001.5|6
1629204330000|2021-08-17 12:45:30|3008|3002|3007|3001|3008.3|3002.3|3007|3001|8
1629204340000|2021-08-17 12:45:40|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|2
1629204360000|2021-08-17 12:46:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629204370000|2021-08-17 12:46:10|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007|3001|6
1629204380000|2021-08-17 12:46:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1629204400000|2021-08-17 12:46:40|3007.8|3001.8|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|5
1629204410000|2021-08-17 12:46:50|3008.5|3002.5|3007.8|3001.8|3008.6|3002.6|3007.8|3001.8|6
1629204420000|2021-08-17 12:47:00|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.8|3001.8|4
1629204430000|2021-08-17 12:47:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629204440000|2021-08-17 12:47:20|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|3
1629204450000|2021-08-17 12:47:30|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.5|3001.5|5
1629204460000|2021-08-17 12:47:40|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629204470000|2021-08-17 12:47:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629204480000|2021-08-17 12:48:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1629204490000|2021-08-17 12:48:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629204500000|2021-08-17 12:48:20|3008|3002|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1629204510000|2021-08-17 12:48:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629204520000|2021-08-17 12:48:40|3007.6|3001.6|3007.5|3001.5|3007.8|3001.8|3007.4|3001.4|4
1629204530000|2021-08-17 12:48:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007|3001|3
1629204540000|2021-08-17 12:49:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1629204560000|2021-08-17 12:49:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|4
1629204580000|2021-08-17 12:49:40|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629204590000|2021-08-17 12:49:50|3008|3002|3008|3002|3008.3|3002.3|3007.8|3001.8|6
1629204600000|2021-08-17 12:50:00|3008.1|3002.1|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|5
1629204610000|2021-08-17 12:50:10|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1629204620000|2021-08-17 12:50:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1629204630000|2021-08-17 12:50:30|3007.8|3001.8|3007.8|3001.8|3007.9|3001.9|3007.4|3001.4|5
1629204640000|2021-08-17 12:50:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1629204650000|2021-08-17 12:50:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629204660000|2021-08-17 12:51:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|5
1629204670000|2021-08-17 12:51:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1629204680000|2021-08-17 12:51:20|3008.8|3002.8|3006.8|3000.8|3008.8|3002.8|3006.8|3000.8|4
1629204690000|2021-08-17 12:51:30|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|2
1629204700000|2021-08-17 12:51:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1629204710000|2021-08-17 12:51:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1629204720000|2021-08-17 12:52:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629204730000|2021-08-17 12:52:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1629204740000|2021-08-17 12:52:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629204750000|2021-08-17 12:52:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629204770000|2021-08-17 12:52:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1629204780000|2021-08-17 12:53:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|3
1629204790000|2021-08-17 12:53:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629204800000|2021-08-17 12:53:20|3009.1|3003.1|3009|3003|3009.4|3003.4|3008.8|3002.8|5
1629204810000|2021-08-17 12:53:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629204820000|2021-08-17 12:53:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629204830000|2021-08-17 12:53:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629204840000|2021-08-17 12:54:00|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|4
1629204850000|2021-08-17 12:54:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629204860000|2021-08-17 12:54:20|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1629204870000|2021-08-17 12:54:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629204910000|2021-08-17 12:55:10|3008.1|3002.1|3006|3000|3008.1|3002.1|3006|3000|8
1629204920000|2021-08-17 12:55:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.4|2999.4|4
1629204930000|2021-08-17 12:55:30|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1629204950000|2021-08-17 12:55:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629204960000|2021-08-17 12:56:00|3005.6|2999.6|3006.5|3000.5|3006.5|3000.5|3005.6|2999.6|4
1629204970000|2021-08-17 12:56:10|3006.6|3000.6|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|5
1629204980000|2021-08-17 12:56:20|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629204990000|2021-08-17 12:56:30|3006.6|3000.6|3007.3|3001.3|3007.3|3001.3|3006.6|3000.6|8
1629205000000|2021-08-17 12:56:40|3007.6|3001.6|3008.4|3002.4|3008.4|3002.4|3007.6|3001.6|4
1629205010000|2021-08-17 12:56:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|5
1629205020000|2021-08-17 12:57:00|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1629205040000|2021-08-17 12:57:20|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1629205060000|2021-08-17 12:57:40|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|3
1629205070000|2021-08-17 12:57:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629205080000|2021-08-17 12:58:00|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3009.6|3003.6|7
1629205090000|2021-08-17 12:58:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1629205100000|2021-08-17 12:58:20|3009.8|3003.8|3009.1|3003.1|3009.8|3003.8|3009.1|3003.1|3
1629205110000|2021-08-17 12:58:30|3008.9|3002.9|3008.1|3002.1|3008.9|3002.9|3008.1|3002.1|4
1629205130000|2021-08-17 12:58:50|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|2
1629205140000|2021-08-17 12:59:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|7
1629205150000|2021-08-17 12:59:10|3007.8|3001.8|3006.6|3000.6|3007.8|3001.8|3006.6|3000.6|5
1629205160000|2021-08-17 12:59:20|3006.4|3000.4|3006.8|3000.8|3007|3001|3006.3|3000.3|6
1629205170000|2021-08-17 12:59:30|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|3
1629205180000|2021-08-17 12:59:40|3005.6|2999.6|3006.5|3000.5|3006.5|3000.5|3005.4|2999.4|6
1629205200000|2021-08-17 13:00:00|3006.6|3000.6|3013.3|3007.3|3013.3|3007.3|3006.6|3000.6|22
1629205210000|2021-08-17 13:00:10|3012.8|3006.8|3014.1|3008.1|3015.5|3009.5|3012.8|3006.8|21
1629205220000|2021-08-17 13:00:20|3014|3008|3014.8|3008.8|3015.3|3009.3|3012.9|3006.9|22
1629205230000|2021-08-17 13:00:30|3015|3009|3014.3|3008.3|3016.3|3010.3|3014.3|3008.3|16
1629205240000|2021-08-17 13:00:40|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1629205250000|2021-08-17 13:00:50|3014.8|3008.8|3015|3009|3016.3|3010.3|3014.8|3008.8|14
1629205260000|2021-08-17 13:01:00|3014.9|3008.9|3013.1|3007.1|3015.5|3009.5|3013|3007|19
1629205270000|2021-08-17 13:01:10|3013.3|3007.3|3013.4|3007.4|3013.9|3007.9|3013.3|3007.3|9
1629205280000|2021-08-17 13:01:20|3013.3|3007.3|3013.6|3007.6|3014|3008|3013|3007|10
1629205290000|2021-08-17 13:01:30|3013.4|3007.4|3014.1|3008.1|3014.4|3008.4|3013.4|3007.4|14
1629205300000|2021-08-17 13:01:40|3014.4|3008.4|3014.9|3008.9|3016|3010|3014.4|3008.4|14
1629205310000|2021-08-17 13:01:50|3015.3|3009.3|3017.3|3011.3|3017.5|3011.5|3015.3|3009.3|15
1629205320000|2021-08-17 13:02:00|3016.3|3010.3|3016.8|3010.8|3017.5|3011.5|3016.3|3010.3|10
1629205330000|2021-08-17 13:02:10|3016.6|3010.6|3018.8|3012.8|3019|3013|3016.3|3010.3|18
1629205340000|2021-08-17 13:02:20|3018.9|3012.9|3020|3014|3021.8|3015.8|3018.8|3012.8|20
1629205350000|2021-08-17 13:02:30|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|6
1629205360000|2021-08-17 13:02:40|3021.5|3015.5|3021.6|3015.6|3022.1|3016.1|3021.5|3015.5|5
1629205370000|2021-08-17 13:02:50|3021.3|3015.3|3019.8|3013.8|3021.3|3015.3|3019.8|3013.8|9
1629205380000|2021-08-17 13:03:00|3019.5|3013.5|3020.1|3014.1|3020.4|3014.4|3019.5|3013.5|10
1629205390000|2021-08-17 13:03:10|3020.6|3014.6|3021.5|3015.5|3021.5|3015.5|3020.6|3014.6|8
1629205400000|2021-08-17 13:03:20|3021.3|3015.3|3021.3|3015.3|3021.8|3015.8|3021|3015|7
1629205410000|2021-08-17 13:03:30|3021|3015|3022|3016|3022.5|3016.5|3020.9|3014.9|12
1629205420000|2021-08-17 13:03:40|3021.8|3015.8|3023.8|3017.8|3024.5|3018.5|3021.8|3015.8|13
1629205430000|2021-08-17 13:03:50|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|3
1629205440000|2021-08-17 13:04:00|3023.5|3017.5|3023.3|3017.3|3023.8|3017.8|3023|3017|10
1629205450000|2021-08-17 13:04:10|3023.5|3017.5|3022.5|3016.5|3024.3|3018.3|3022.5|3016.5|8
1629205460000|2021-08-17 13:04:20|3022.4|3016.4|3021.8|3015.8|3022.4|3016.4|3021.3|3015.3|4
1629205470000|2021-08-17 13:04:30|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3020.6|3014.6|8
1629205480000|2021-08-17 13:04:40|3022|3016|3021.4|3015.4|3022|3016|3020.8|3014.8|11
1629205490000|2021-08-17 13:04:50|3021.5|3015.5|3020.8|3014.8|3022|3016|3020.8|3014.8|7
1629205500000|2021-08-17 13:05:00|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|6
1629205510000|2021-08-17 13:05:10|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|6
1629205520000|2021-08-17 13:05:20|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3019.8|3013.8|12
1629205530000|2021-08-17 13:05:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1629205540000|2021-08-17 13:05:40|3020.5|3014.5|3022.5|3016.5|3022.8|3016.8|3020.5|3014.5|12
1629205550000|2021-08-17 13:05:50|3022.8|3016.8|3021.5|3015.5|3022.8|3016.8|3020.9|3014.9|12
1629205560000|2021-08-17 13:06:00|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.5|3015.5|3
1629205570000|2021-08-17 13:06:10|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.8|3015.8|9
1629205580000|2021-08-17 13:06:20|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|5
1629205590000|2021-08-17 13:06:30|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.4|3015.4|10
1629205600000|2021-08-17 13:06:40|3022|3016|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|6
1629205610000|2021-08-17 13:06:50|3022.3|3016.3|3023|3017|3023.3|3017.3|3022.3|3016.3|14
1629205620000|2021-08-17 13:07:00|3022.8|3016.8|3024.6|3018.6|3024.6|3018.6|3022.8|3016.8|14
1629205630000|2021-08-17 13:07:10|3024.4|3018.4|3025|3019|3026|3020|3024.4|3018.4|15
1629205640000|2021-08-17 13:07:20|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|5
1629205650000|2021-08-17 13:07:30|3025.8|3019.8|3025.8|3019.8|3026|3020|3024.8|3018.8|15
1629205660000|2021-08-17 13:07:40|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.5|3018.5|8
1629205670000|2021-08-17 13:07:50|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.5|3018.5|5
1629205680000|2021-08-17 13:08:00|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.3|3018.3|20
1629205690000|2021-08-17 13:08:10|3024.3|3018.3|3024.3|3018.3|3024.9|3018.9|3024.3|3018.3|15
1629205700000|2021-08-17 13:08:20|3024.5|3018.5|3024.8|3018.8|3025|3019|3024.5|3018.5|8
1629205710000|2021-08-17 13:08:30|3024.6|3018.6|3023.9|3017.9|3024.6|3018.6|3023.8|3017.8|9
1629205720000|2021-08-17 13:08:40|3023.6|3017.6|3023.9|3017.9|3024|3018|3023.6|3017.6|5
1629205730000|2021-08-17 13:08:50|3023.5|3017.5|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|8
1629205740000|2021-08-17 13:09:00|3023|3017|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|5
1629205750000|2021-08-17 13:09:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|6
1629205760000|2021-08-17 13:09:20|3023.5|3017.5|3024.8|3018.8|3025|3019|3023.5|3017.5|14
1629205770000|2021-08-17 13:09:30|3025|3019|3025.3|3019.3|3025.8|3019.8|3024.8|3018.8|9
1629205780000|2021-08-17 13:09:40|3025|3019|3025|3019|3025.3|3019.3|3024.4|3018.4|12
1629205790000|2021-08-17 13:09:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|4
1629205800000|2021-08-17 13:10:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3023.5|3017.5|18
1629205810000|2021-08-17 13:10:10|3023.8|3017.8|3023.1|3017.1|3024|3018|3023.1|3017.1|8
1629205820000|2021-08-17 13:10:20|3022.9|3016.9|3022|3016|3022.9|3016.9|3021.8|3015.8|8
1629205830000|2021-08-17 13:10:30|3021.9|3015.9|3020.8|3014.8|3022|3016|3020.5|3014.5|16
1629205840000|2021-08-17 13:10:40|3021.3|3015.3|3021.5|3015.5|3021.6|3015.6|3021|3015|19
1629205850000|2021-08-17 13:10:50|3021.8|3015.8|3021.5|3015.5|3022.1|3016.1|3021.5|3015.5|7
1629205860000|2021-08-17 13:11:00|3021.3|3015.3|3021.8|3015.8|3022.8|3016.8|3021.3|3015.3|11
1629205870000|2021-08-17 13:11:10|3022|3016|3021.8|3015.8|3022|3016|3021.3|3015.3|8
1629205880000|2021-08-17 13:11:20|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.3|3015.3|19
1629205890000|2021-08-17 13:11:30|3022|3016|3022|3016|3022.5|3016.5|3021.8|3015.8|8
1629205900000|2021-08-17 13:11:40|3022.3|3016.3|3022.5|3016.5|3022.6|3016.6|3022|3016|18
1629205910000|2021-08-17 13:11:50|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|3
1629205920000|2021-08-17 13:12:00|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1629205930000|2021-08-17 13:12:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|7
1629205940000|2021-08-17 13:12:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1629205950000|2021-08-17 13:12:30|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|7
1629205960000|2021-08-17 13:12:40|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629205970000|2021-08-17 13:12:50|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1629205980000|2021-08-17 13:13:00|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|9
1629205990000|2021-08-17 13:13:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1629206000000|2021-08-17 13:13:20|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3021.8|3015.8|15
1629206010000|2021-08-17 13:13:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|15
1629206020000|2021-08-17 13:13:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|12
1629206040000|2021-08-17 13:14:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|7
1629206050000|2021-08-17 13:14:10|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629206060000|2021-08-17 13:14:20|3022|3016|3022.4|3016.4|3022.8|3016.8|3022|3016|12
1629206070000|2021-08-17 13:14:30|3022.1|3016.1|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|3
1629206080000|2021-08-17 13:14:40|3022|3016|3022.4|3016.4|3022.6|3016.6|3022|3016|6
1629206090000|2021-08-17 13:14:50|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|4
1629206100000|2021-08-17 13:15:00|3022.1|3016.1|3022.5|3016.5|3022.5|3016.5|3022.1|3016.1|7
1629206110000|2021-08-17 13:15:10|3022.4|3016.4|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|6
1629206120000|2021-08-17 13:15:20|3022|3016|3022.1|3016.1|3022.5|3016.5|3021.9|3015.9|9
1629206130000|2021-08-17 13:15:30|3021.9|3015.9|3021.6|3015.6|3022.3|3016.3|3021.6|3015.6|11
1629206140000|2021-08-17 13:15:40|3021.8|3015.8|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|4
1629206150000|2021-08-17 13:15:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|3
1629206160000|2021-08-17 13:16:00|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1629206170000|2021-08-17 13:16:10|3021.5|3015.5|3021.4|3015.4|3021.6|3015.6|3021.1|3015.1|6
1629206180000|2021-08-17 13:16:20|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|2
1629206190000|2021-08-17 13:16:30|3021.1|3015.1|3020.4|3014.4|3021.1|3015.1|3020.4|3014.4|6
1629206200000|2021-08-17 13:16:40|3020.1|3014.1|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|10
1629206210000|2021-08-17 13:16:50|3020.4|3014.4|3020.4|3014.4|3020.5|3014.5|3019.9|3013.9|5
1629206220000|2021-08-17 13:17:00|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|4
1629206230000|2021-08-17 13:17:10|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|3
1629206240000|2021-08-17 13:17:20|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1629206250000|2021-08-17 13:17:30|3019.6|3013.6|3018.6|3012.6|3019.6|3013.6|3018.6|3012.6|4
1629206260000|2021-08-17 13:17:40|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1629206270000|2021-08-17 13:17:50|3019.4|3013.4|3019.6|3013.6|3019.9|3013.9|3019.1|3013.1|7
1629206280000|2021-08-17 13:18:00|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.4|3013.4|3
1629206290000|2021-08-17 13:18:10|3019.9|3013.9|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|6
1629206300000|2021-08-17 13:18:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|3
1629206310000|2021-08-17 13:18:30|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.1|3014.1|10
1629206320000|2021-08-17 13:18:40|3021.1|3015.1|3021.1|3015.1|3021.3|3015.3|3021.1|3015.1|3
1629206330000|2021-08-17 13:18:50|3021.8|3015.8|3021.6|3015.6|3021.8|3015.8|3021.4|3015.4|3
1629206340000|2021-08-17 13:19:00|3021.3|3015.3|3021.4|3015.4|3021.5|3015.5|3020.9|3014.9|6
1629206360000|2021-08-17 13:19:20|3021.1|3015.1|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|4
1629206370000|2021-08-17 13:19:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1629206380000|2021-08-17 13:19:40|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1629206390000|2021-08-17 13:19:50|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629206400000|2021-08-17 13:20:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|4
1629206410000|2021-08-17 13:20:10|3021|3015|3020.3|3014.3|3021|3015|3019.8|3013.8|9
1629206420000|2021-08-17 13:20:20|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.4|3013.4|5
1629206430000|2021-08-17 13:20:30|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|4
1629206440000|2021-08-17 13:20:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629206450000|2021-08-17 13:20:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629206460000|2021-08-17 13:21:00|3019.3|3013.3|3018.6|3012.6|3019.3|3013.3|3018.4|3012.4|12
1629206470000|2021-08-17 13:21:10|3018.4|3012.4|3018|3012|3018.4|3012.4|3017.9|3011.9|4
1629206480000|2021-08-17 13:21:20|3017.9|3011.9|3018.4|3012.4|3018.6|3012.6|3017.6|3011.6|7
1629206490000|2021-08-17 13:21:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1629206500000|2021-08-17 13:21:40|3018.3|3012.3|3017.4|3011.4|3018.3|3012.3|3017.1|3011.1|6
1629206510000|2021-08-17 13:21:50|3017.1|3011.1|3017.6|3011.6|3017.6|3011.6|3017.1|3011.1|5
1629206530000|2021-08-17 13:22:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629206540000|2021-08-17 13:22:20|3017.1|3011.1|3018.1|3012.1|3018.3|3012.3|3017.1|3011.1|7
1629206550000|2021-08-17 13:22:30|3018.3|3012.3|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|2
1629206560000|2021-08-17 13:22:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1629206570000|2021-08-17 13:22:50|3018.1|3012.1|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|3
1629206580000|2021-08-17 13:23:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1629206590000|2021-08-17 13:23:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629206600000|2021-08-17 13:23:20|3017.1|3011.1|3017.6|3011.6|3017.6|3011.6|3017.1|3011.1|3
1629206610000|2021-08-17 13:23:30|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.9|3011.9|4
1629206620000|2021-08-17 13:23:40|3018.5|3012.5|3019|3013|3019|3013|3018.4|3012.4|4
1629206630000|2021-08-17 13:23:50|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1629206640000|2021-08-17 13:24:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019|3013|5
1629206650000|2021-08-17 13:24:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|9
1629206660000|2021-08-17 13:24:20|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3019.1|3013.1|2
1629206690000|2021-08-17 13:24:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629206710000|2021-08-17 13:25:10|3019|3013|3019|3013|3019.3|3013.3|3018.8|3012.8|6
1629206720000|2021-08-17 13:25:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629206730000|2021-08-17 13:25:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1629206740000|2021-08-17 13:25:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|4
1629206750000|2021-08-17 13:25:50|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|7
1629206760000|2021-08-17 13:26:00|3019.1|3013.1|3019.3|3013.3|3019.8|3013.8|3019.1|3013.1|11
1629206770000|2021-08-17 13:26:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.1|3013.1|8
1629206790000|2021-08-17 13:26:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1629206800000|2021-08-17 13:26:40|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|8
1629206820000|2021-08-17 13:27:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629206830000|2021-08-17 13:27:10|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1629206840000|2021-08-17 13:27:20|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.6|3011.6|4
1629206850000|2021-08-17 13:27:30|3017.4|3011.4|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|3
1629206870000|2021-08-17 13:27:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629206880000|2021-08-17 13:28:00|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1629206890000|2021-08-17 13:28:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.9|3010.9|5
1629206910000|2021-08-17 13:28:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1629206920000|2021-08-17 13:28:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1629206930000|2021-08-17 13:28:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629206940000|2021-08-17 13:29:00|3016.4|3010.4|3016.3|3010.3|3016.8|3010.8|3016.1|3010.1|7
1629206950000|2021-08-17 13:29:10|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.4|3009.4|5
1629206960000|2021-08-17 13:29:20|3016.1|3010.1|3016.1|3010.1|3016.3|3010.3|3016.1|3010.1|3
1629206980000|2021-08-17 13:29:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|4
1629206990000|2021-08-17 13:29:50|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1629207000000|2021-08-17 13:30:00|3015.6|3009.6|3015.4|3009.4|3015.8|3009.8|3014.6|3008.6|9
1629207010000|2021-08-17 13:30:10|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.4|3008.4|5
1629207020000|2021-08-17 13:30:20|3015|3009|3015.6|3009.6|3015.6|3009.6|3015|3009|3
1629207030000|2021-08-17 13:30:30|3015.3|3009.3|3015.4|3009.4|3015.4|3009.4|3013.9|3007.9|6
1629207040000|2021-08-17 13:30:40|3014.9|3008.9|3013.6|3007.6|3014.9|3008.9|3013.4|3007.4|6
1629207050000|2021-08-17 13:30:50|3013.4|3007.4|3013.6|3007.6|3014.1|3008.1|3013.4|3007.4|6
1629207060000|2021-08-17 13:31:00|3013.4|3007.4|3013.4|3007.4|3014.3|3008.3|3013.1|3007.1|11
1629207070000|2021-08-17 13:31:10|3013.1|3007.1|3013.4|3007.4|3013.5|3007.5|3013.1|3007.1|8
1629207080000|2021-08-17 13:31:20|3013.1|3007.1|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|3
1629207090000|2021-08-17 13:31:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629207100000|2021-08-17 13:31:40|3013.6|3007.6|3013.6|3007.6|3014.5|3008.5|3013.6|3007.6|7
1629207110000|2021-08-17 13:31:50|3012.9|3006.9|3013.8|3007.8|3014.3|3008.3|3012.9|3006.9|7
1629207120000|2021-08-17 13:32:00|3013.6|3007.6|3014.5|3008.5|3014.6|3008.6|3013.6|3007.6|10
1629207130000|2021-08-17 13:32:10|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014|3008|5
1629207140000|2021-08-17 13:32:20|3014|3008|3015|3009|3015|3009|3014|3008|5
1629207150000|2021-08-17 13:32:30|3014.4|3008.4|3013.6|3007.6|3014.4|3008.4|3013.3|3007.3|4
1629207160000|2021-08-17 13:32:40|3013.5|3007.5|3013.6|3007.6|3014.6|3008.6|3013.5|3007.5|6
1629207170000|2021-08-17 13:32:50|3013.4|3007.4|3013.9|3007.9|3013.9|3007.9|3013.4|3007.4|2
1629207180000|2021-08-17 13:33:00|3014.1|3008.1|3014.4|3008.4|3014.8|3008.8|3013.9|3007.9|9
1629207190000|2021-08-17 13:33:10|3014.8|3008.8|3015.4|3009.4|3015.8|3009.8|3014.4|3008.4|13
1629207200000|2021-08-17 13:33:20|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|5
1629207210000|2021-08-17 13:33:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|6
1629207220000|2021-08-17 13:33:40|3015.5|3009.5|3015.6|3009.6|3015.6|3009.6|3015.5|3009.5|2
1629207230000|2021-08-17 13:33:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1629207240000|2021-08-17 13:34:00|3015.8|3009.8|3017.6|3011.6|3017.6|3011.6|3015.8|3009.8|10
1629207250000|2021-08-17 13:34:10|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|3
1629207260000|2021-08-17 13:34:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|6
1629207270000|2021-08-17 13:34:30|3018.3|3012.3|3019.1|3013.1|3019.1|3013.1|3018|3012|12
1629207280000|2021-08-17 13:34:40|3019.3|3013.3|3019.8|3013.8|3020|3014|3019.3|3013.3|4
1629207290000|2021-08-17 13:34:50|3020|3014|3020|3014|3020.3|3014.3|3019.5|3013.5|5
1629207310000|2021-08-17 13:35:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629207320000|2021-08-17 13:35:20|3020.5|3014.5|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|5
1629207330000|2021-08-17 13:35:30|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1629207340000|2021-08-17 13:35:40|3020.5|3014.5|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|4
1629207350000|2021-08-17 13:35:50|3020.6|3014.6|3020.5|3014.5|3020.9|3014.9|3020.5|3014.5|4
1629207360000|2021-08-17 13:36:00|3020.3|3014.3|3019|3013|3020.3|3014.3|3019|3013|7
1629207370000|2021-08-17 13:36:10|3019.3|3013.3|3018.8|3012.8|3019.5|3013.5|3018.5|3012.5|9
1629207380000|2021-08-17 13:36:20|3018.5|3012.5|3018|3012|3018.8|3012.8|3018|3012|7
1629207390000|2021-08-17 13:36:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017|3011|5
1629207410000|2021-08-17 13:36:50|3017.5|3011.5|3016.3|3010.3|3017.5|3011.5|3016.3|3010.3|8
1629207420000|2021-08-17 13:37:00|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|6
1629207430000|2021-08-17 13:37:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1629207440000|2021-08-17 13:37:20|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1629207450000|2021-08-17 13:37:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1629207460000|2021-08-17 13:37:40|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|4
1629207470000|2021-08-17 13:37:50|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|5
1629207480000|2021-08-17 13:38:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|5
1629207490000|2021-08-17 13:38:10|3016.5|3010.5|3016.5|3010.5|3017|3011|3016.5|3010.5|5
1629207500000|2021-08-17 13:38:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|4
1629207510000|2021-08-17 13:38:30|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|5
1629207520000|2021-08-17 13:38:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015|3009|6
1629207530000|2021-08-17 13:38:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1629207540000|2021-08-17 13:39:00|3015.3|3009.3|3015.3|3009.3|3015.8|3009.8|3015|3009|10
1629207550000|2021-08-17 13:39:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629207560000|2021-08-17 13:39:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1629207570000|2021-08-17 13:39:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629207580000|2021-08-17 13:39:40|3015|3009|3015.8|3009.8|3015.8|3009.8|3014.9|3008.9|6
1629207590000|2021-08-17 13:39:50|3016.1|3010.1|3015.5|3009.5|3016.1|3010.1|3015.5|3009.5|4
1629207600000|2021-08-17 13:40:00|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|5
1629207610000|2021-08-17 13:40:10|3015.9|3009.9|3016.3|3010.3|3016.4|3010.4|3015.9|3009.9|4
1629207620000|2021-08-17 13:40:20|3016|3010|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|3
1629207630000|2021-08-17 13:40:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1629207640000|2021-08-17 13:40:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|4
1629207650000|2021-08-17 13:40:50|3016|3010|3015.5|3009.5|3016|3010|3015.4|3009.4|6
1629207660000|2021-08-17 13:41:00|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1629207670000|2021-08-17 13:41:10|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|4
1629207690000|2021-08-17 13:41:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1629207700000|2021-08-17 13:41:40|3014.8|3008.8|3015.6|3009.6|3015.6|3009.6|3014.8|3008.8|3
1629207710000|2021-08-17 13:41:50|3015.8|3009.8|3014.9|3008.9|3015.8|3009.8|3014.6|3008.6|8
1629207720000|2021-08-17 13:42:00|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|4
1629207750000|2021-08-17 13:42:30|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1629207760000|2021-08-17 13:42:40|3013.6|3007.6|3013.1|3007.1|3013.6|3007.6|3013.1|3007.1|3
1629207770000|2021-08-17 13:42:50|3013.3|3007.3|3014|3008|3014.5|3008.5|3013.3|3007.3|8
1629207780000|2021-08-17 13:43:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|8
1629207790000|2021-08-17 13:43:10|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|6
1629207800000|2021-08-17 13:43:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|6
1629207810000|2021-08-17 13:43:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1629207820000|2021-08-17 13:43:40|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|9
1629207830000|2021-08-17 13:43:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1629207840000|2021-08-17 13:44:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1629207850000|2021-08-17 13:44:10|3013.8|3007.8|3013.4|3007.4|3013.8|3007.8|3013.3|3007.3|4
1629207860000|2021-08-17 13:44:20|3013.6|3007.6|3012.9|3006.9|3013.6|3007.6|3012.9|3006.9|5
1629207870000|2021-08-17 13:44:30|3013.1|3007.1|3013|3007|3013.1|3007.1|3012.9|3006.9|3
1629207880000|2021-08-17 13:44:40|3012.9|3006.9|3013.1|3007.1|3013.8|3007.8|3012.9|3006.9|5
1629207920000|2021-08-17 13:45:20|3013.3|3007.3|3012.9|3006.9|3013.3|3007.3|3012.9|3006.9|3
1629207930000|2021-08-17 13:45:30|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|5
1629207940000|2021-08-17 13:45:40|3012.6|3006.6|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|2
1629207950000|2021-08-17 13:45:50|3013|3007|3012.5|3006.5|3013|3007|3012.3|3006.3|5
1629207970000|2021-08-17 13:46:10|3012.8|3006.8|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|6
1629207980000|2021-08-17 13:46:20|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1629207990000|2021-08-17 13:46:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1629208000000|2021-08-17 13:46:40|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|3
1629208010000|2021-08-17 13:46:50|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|3
1629208020000|2021-08-17 13:47:00|3012.3|3006.3|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|5
1629208030000|2021-08-17 13:47:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|8
1629208040000|2021-08-17 13:47:20|3011|3005|3011|3005|3011.3|3005.3|3010.5|3004.5|8
1629208050000|2021-08-17 13:47:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|5
1629208060000|2021-08-17 13:47:40|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1629208070000|2021-08-17 13:47:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629208080000|2021-08-17 13:48:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1629208090000|2021-08-17 13:48:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629208100000|2021-08-17 13:48:20|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.5|3004.5|5
1629208110000|2021-08-17 13:48:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629208120000|2021-08-17 13:48:40|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.4|3004.4|4
1629208130000|2021-08-17 13:48:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1629208140000|2021-08-17 13:49:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629208160000|2021-08-17 13:49:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629208170000|2021-08-17 13:49:30|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1629208180000|2021-08-17 13:49:40|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629208190000|2021-08-17 13:49:50|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|2
1629208200000|2021-08-17 13:50:00|3011|3005|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|5
1629208210000|2021-08-17 13:50:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629208220000|2021-08-17 13:50:20|3010.5|3004.5|3010|3004|3010.8|3004.8|3009.8|3003.8|9
1629208230000|2021-08-17 13:50:30|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|3
1629208240000|2021-08-17 13:50:40|3009.4|3003.4|3009.8|3003.8|3009.8|3003.8|3008.9|3002.9|6
1629208260000|2021-08-17 13:51:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|8
1629208270000|2021-08-17 13:51:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3008.6|3002.6|5
1629208280000|2021-08-17 13:51:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1629208290000|2021-08-17 13:51:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629208300000|2021-08-17 13:51:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|6
1629208310000|2021-08-17 13:51:50|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008|3002|4
1629208320000|2021-08-17 13:52:00|3009|3003|3008.8|3002.8|3010|3004|3008.5|3002.5|12
1629208330000|2021-08-17 13:52:10|3009.5|3003.5|3008.6|3002.6|3009.5|3003.5|3008.6|3002.6|3
1629208340000|2021-08-17 13:52:20|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|2
1629208350000|2021-08-17 13:52:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629208360000|2021-08-17 13:52:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629208370000|2021-08-17 13:52:50|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1629208380000|2021-08-17 13:53:00|3008.4|3002.4|3009.1|3003.1|3009.1|3003.1|3008.4|3002.4|4
1629208390000|2021-08-17 13:53:10|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1629208400000|2021-08-17 13:53:20|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1629208410000|2021-08-17 13:53:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1629208420000|2021-08-17 13:53:40|3008.6|3002.6|3008.5|3002.5|3008.6|3002.6|3008|3002|4
1629208430000|2021-08-17 13:53:50|3008.3|3002.3|3007|3001|3008.5|3002.5|3007|3001|8
1629208440000|2021-08-17 13:54:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1629208450000|2021-08-17 13:54:10|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|8
1629208460000|2021-08-17 13:54:20|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|7
1629208470000|2021-08-17 13:54:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629208480000|2021-08-17 13:54:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1629208490000|2021-08-17 13:54:50|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|3
1629208500000|2021-08-17 13:55:00|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1629208510000|2021-08-17 13:55:10|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|6
1629208520000|2021-08-17 13:55:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629208530000|2021-08-17 13:55:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629208550000|2021-08-17 13:55:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.1|3000.1|19
1629208560000|2021-08-17 13:56:00|3006.5|3000.5|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|23
1629208600000|2021-08-17 13:56:40|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|3
1629208610000|2021-08-17 13:56:50|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1629208620000|2021-08-17 13:57:00|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1629208630000|2021-08-17 13:57:10|3006.5|3000.5|3006|3000|3006.5|3000.5|3005.8|2999.8|3
1629208640000|2021-08-17 13:57:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|5
1629208650000|2021-08-17 13:57:30|3006|3000|3005.6|2999.6|3006|3000|3005.6|2999.6|2
1629208660000|2021-08-17 13:57:40|3005.4|2999.4|3005.8|2999.8|3006|3000|3005.4|2999.4|4
1629208680000|2021-08-17 13:58:00|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629208690000|2021-08-17 13:58:10|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1629208700000|2021-08-17 13:58:20|3006.4|3000.4|3006.8|3000.8|3007.5|3001.5|3006.4|3000.4|12
1629208710000|2021-08-17 13:58:30|3006.5|3000.5|3007|3001|3007|3001|3006.3|3000.3|9
1629208720000|2021-08-17 13:58:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629208730000|2021-08-17 13:58:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|7
1629208750000|2021-08-17 13:59:10|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|5
1629208760000|2021-08-17 13:59:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.1|3000.1|6
1629208770000|2021-08-17 13:59:30|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006|3000|10
1629208780000|2021-08-17 13:59:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1629208800000|2021-08-17 14:00:00|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3005.8|2999.8|8
1629208810000|2021-08-17 14:00:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|8
1629208820000|2021-08-17 14:00:20|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1629208830000|2021-08-17 14:00:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629208840000|2021-08-17 14:00:40|3006.3|3000.3|3006.3|3000.3|3006.6|3000.6|3006|3000|7
1629208850000|2021-08-17 14:00:50|3006|3000|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|9
1629208860000|2021-08-17 14:01:00|3005.5|2999.5|3006.5|3000.5|3006.8|3000.8|3005.3|2999.3|14
1629208870000|2021-08-17 14:01:10|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|5
1629208880000|2021-08-17 14:01:20|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006|3000|9
1629208890000|2021-08-17 14:01:30|3006.3|3000.3|3005.6|2999.6|3006.3|3000.3|3003.8|2997.8|25
1629208900000|2021-08-17 14:01:40|3005.9|2999.9|3006.3|3000.3|3006.5|3000.5|3005.6|2999.6|22
1629208910000|2021-08-17 14:01:50|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006|3000|5
1629208920000|2021-08-17 14:02:00|3006.3|3000.3|3006|3000|3006.4|3000.4|3006|3000|8
1629208930000|2021-08-17 14:02:10|3005.5|2999.5|3005.3|2999.3|3006|3000|3005.3|2999.3|7
1629208940000|2021-08-17 14:02:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1629208950000|2021-08-17 14:02:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1629208980000|2021-08-17 14:03:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1629208990000|2021-08-17 14:03:10|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|3
1629209010000|2021-08-17 14:03:30|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1629209020000|2021-08-17 14:03:40|3006.3|3000.3|3005.8|2999.8|3006.4|3000.4|3004.8|2998.8|10
1629209030000|2021-08-17 14:03:50|3006|3000|3005.5|2999.5|3006|3000|3005.3|2999.3|6
1629209040000|2021-08-17 14:04:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629209060000|2021-08-17 14:04:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629209090000|2021-08-17 14:04:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629209100000|2021-08-17 14:05:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629209110000|2021-08-17 14:05:10|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004|2998|18
1629209120000|2021-08-17 14:05:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004|2998|10
1629209130000|2021-08-17 14:05:30|3004.5|2998.5|3004|2998|3004.5|2998.5|3004|2998|5
1629209140000|2021-08-17 14:05:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629209150000|2021-08-17 14:05:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629209160000|2021-08-17 14:06:00|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|5
1629209170000|2021-08-17 14:06:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1629209180000|2021-08-17 14:06:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|14
1629209190000|2021-08-17 14:06:30|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|6
1629209200000|2021-08-17 14:06:40|3005|2999|3005.5|2999.5|3005.8|2999.8|3005|2999|14
1629209210000|2021-08-17 14:06:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3004.5|2998.5|8
1629209220000|2021-08-17 14:07:00|3005.3|2999.3|3003.5|2997.5|3005.5|2999.5|3003.5|2997.5|7
1629209230000|2021-08-17 14:07:10|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1629209240000|2021-08-17 14:07:20|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|9
1629209250000|2021-08-17 14:07:30|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|8
1629209260000|2021-08-17 14:07:40|3003.8|2997.8|3005|2999|3005|2999|3003.5|2997.5|12
1629209270000|2021-08-17 14:07:50|3004.6|2998.6|3003.8|2997.8|3004.8|2998.8|3003.3|2997.3|8
1629209280000|2021-08-17 14:08:00|3003.3|2997.3|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|14
1629209290000|2021-08-17 14:08:10|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|5
1629209300000|2021-08-17 14:08:20|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|8
1629209310000|2021-08-17 14:08:30|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|6
1629209320000|2021-08-17 14:08:40|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|11
1629209330000|2021-08-17 14:08:50|3004|2998|3004.9|2998.9|3004.9|2998.9|3004|2998|6
1629209340000|2021-08-17 14:09:00|3005.1|2999.1|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|4
1629209350000|2021-08-17 14:09:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|5
1629209360000|2021-08-17 14:09:20|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|5
1629209370000|2021-08-17 14:09:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629209380000|2021-08-17 14:09:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1629209390000|2021-08-17 14:09:50|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.3|2998.3|7
1629209400000|2021-08-17 14:10:00|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.1|2998.1|12
1629209410000|2021-08-17 14:10:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|8
1629209420000|2021-08-17 14:10:20|3005|2999|3004.5|2998.5|3005|2999|3004.3|2998.3|5
1629209430000|2021-08-17 14:10:30|3004.3|2998.3|3005|2999|3005.3|2999.3|3004.3|2998.3|8
1629209470000|2021-08-17 14:11:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629209480000|2021-08-17 14:11:20|3005|2999|3004.8|2998.8|3005|2999|3004.4|2998.4|9
1629209500000|2021-08-17 14:11:40|3004.5|2998.5|3004.8|2998.8|3005.3|2999.3|3004.3|2998.3|6
1629209510000|2021-08-17 14:11:50|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|4
1629209520000|2021-08-17 14:12:00|3003.4|2997.4|3003.6|2997.6|3003.9|2997.9|3003.4|2997.4|4
1629209550000|2021-08-17 14:12:30|3003.9|2997.9|3004.5|2998.5|3004.5|2998.5|3003.9|2997.9|5
1629209560000|2021-08-17 14:12:40|3004.8|2998.8|3004.4|2998.4|3005|2999|3004.4|2998.4|5
1629209570000|2021-08-17 14:12:50|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1629209580000|2021-08-17 14:13:00|3004.6|2998.6|3005.3|2999.3|3005.3|2999.3|3004.4|2998.4|7
1629209590000|2021-08-17 14:13:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1629209600000|2021-08-17 14:13:20|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3004.9|2998.9|6
1629209610000|2021-08-17 14:13:30|3005.5|2999.5|3006|3000|3006.1|3000.1|3005.5|2999.5|5
1629209620000|2021-08-17 14:13:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|5
1629209630000|2021-08-17 14:13:50|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1629209640000|2021-08-17 14:14:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1629209650000|2021-08-17 14:14:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629209660000|2021-08-17 14:14:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|2
1629209670000|2021-08-17 14:14:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|11
1629209680000|2021-08-17 14:14:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|9
1629209690000|2021-08-17 14:14:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1629209700000|2021-08-17 14:15:00|3006.3|3000.3|3006.3|3000.3|3006.8|3000.8|3006|3000|13
1629209710000|2021-08-17 14:15:10|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|3
1629209720000|2021-08-17 14:15:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|10
1629209730000|2021-08-17 14:15:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629209740000|2021-08-17 14:15:40|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1629209750000|2021-08-17 14:15:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629209760000|2021-08-17 14:16:00|3005.9|2999.9|3006.5|3000.5|3006.5|3000.5|3005.9|2999.9|5
1629209770000|2021-08-17 14:16:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|3
1629209780000|2021-08-17 14:16:20|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|3
1629209790000|2021-08-17 14:16:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629209800000|2021-08-17 14:16:40|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1629209810000|2021-08-17 14:16:50|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629209820000|2021-08-17 14:17:00|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1629209840000|2021-08-17 14:17:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1629209850000|2021-08-17 14:17:30|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|8
1629209860000|2021-08-17 14:17:40|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1629209870000|2021-08-17 14:17:50|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|7
1629209880000|2021-08-17 14:18:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629209890000|2021-08-17 14:18:10|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|7
1629209900000|2021-08-17 14:18:20|3005.9|2999.9|3005.9|2999.9|3006|3000|3005.6|2999.6|5
1629209910000|2021-08-17 14:18:30|3005.5|2999.5|3005.6|2999.6|3005.8|2999.8|3005.5|2999.5|3
1629209920000|2021-08-17 14:18:40|3005.4|2999.4|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|3
1629209930000|2021-08-17 14:18:50|3005.8|2999.8|3005.4|2999.4|3005.8|2999.8|3005.4|2999.4|2
1629209940000|2021-08-17 14:19:00|3005.5|2999.5|3006.3|3000.3|3006.5|3000.5|3005.5|2999.5|9
1629209950000|2021-08-17 14:19:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1629209970000|2021-08-17 14:19:30|3005.6|2999.6|3006.3|3000.3|3006.3|3000.3|3005.4|2999.4|4
1629209980000|2021-08-17 14:19:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1629210010000|2021-08-17 14:20:10|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1629210020000|2021-08-17 14:20:20|3005.5|2999.5|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|4
1629210030000|2021-08-17 14:20:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629210040000|2021-08-17 14:20:40|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|2
1629210050000|2021-08-17 14:20:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1629210060000|2021-08-17 14:21:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1629210080000|2021-08-17 14:21:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629210090000|2021-08-17 14:21:30|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629210100000|2021-08-17 14:21:40|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1629210110000|2021-08-17 14:21:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1629210120000|2021-08-17 14:22:00|3005|2999|3004.6|2998.6|3005|2999|3004.4|2998.4|4
1629210140000|2021-08-17 14:22:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1629210150000|2021-08-17 14:22:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629210160000|2021-08-17 14:22:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629210170000|2021-08-17 14:22:50|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1629210200000|2021-08-17 14:23:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|3
1629210210000|2021-08-17 14:23:30|3004.6|2998.6|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|5
1629210220000|2021-08-17 14:23:40|3004.9|2998.9|3005.3|2999.3|3005.3|2999.3|3004.9|2998.9|3
1629210250000|2021-08-17 14:24:10|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1629210260000|2021-08-17 14:24:20|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|2
1629210270000|2021-08-17 14:24:30|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1629210280000|2021-08-17 14:24:40|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|3
1629210300000|2021-08-17 14:25:00|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1629210310000|2021-08-17 14:25:10|3005.6|2999.6|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|5
1629210320000|2021-08-17 14:25:20|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.8|2999.8|4
1629210350000|2021-08-17 14:25:50|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1629210370000|2021-08-17 14:26:10|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629210390000|2021-08-17 14:26:30|3007.1|3001.1|3007.1|3001.1|3007.6|3001.6|3007.1|3001.1|5
1629210400000|2021-08-17 14:26:40|3007.4|3001.4|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|3
1629210410000|2021-08-17 14:26:50|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629210420000|2021-08-17 14:27:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1629210430000|2021-08-17 14:27:10|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629210440000|2021-08-17 14:27:20|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1629210450000|2021-08-17 14:27:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1629210460000|2021-08-17 14:27:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629210490000|2021-08-17 14:28:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629210500000|2021-08-17 14:28:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1629210530000|2021-08-17 14:28:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629210540000|2021-08-17 14:29:00|3009|3003|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|7
1629210550000|2021-08-17 14:29:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629210570000|2021-08-17 14:29:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008|3002|5
1629210580000|2021-08-17 14:29:40|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1629210590000|2021-08-17 14:29:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629210600000|2021-08-17 14:30:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|6
1629210610000|2021-08-17 14:30:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629210620000|2021-08-17 14:30:20|3007.8|3001.8|3007.6|3001.6|3007.8|3001.8|3007.6|3001.6|2
1629210630000|2021-08-17 14:30:30|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|4
1629210650000|2021-08-17 14:30:50|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|4
1629210660000|2021-08-17 14:31:00|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1629210680000|2021-08-17 14:31:20|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1629210690000|2021-08-17 14:31:30|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629210710000|2021-08-17 14:31:50|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629210720000|2021-08-17 14:32:00|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629210730000|2021-08-17 14:32:10|3005.4|2999.4|3004.6|2998.6|3005.4|2999.4|3004.6|2998.6|3
1629210740000|2021-08-17 14:32:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1629210760000|2021-08-17 14:32:40|3004.9|2998.9|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|3
1629210770000|2021-08-17 14:32:50|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|4
1629210780000|2021-08-17 14:33:00|3004.9|2998.9|3004.1|2998.1|3005.1|2999.1|3004.1|2998.1|7
1629210790000|2021-08-17 14:33:10|3004.4|2998.4|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|3
1629210820000|2021-08-17 14:33:40|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1629210830000|2021-08-17 14:33:50|3004.8|2998.8|3004.1|2998.1|3004.9|2998.9|3003.9|2997.9|7
1629210850000|2021-08-17 14:34:10|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3003.9|2997.9|4
1629210860000|2021-08-17 14:34:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629210870000|2021-08-17 14:34:30|3004.1|2998.1|3004.8|2998.8|3004.8|2998.8|3004.1|2998.1|9
1629210880000|2021-08-17 14:34:40|3004.4|2998.4|3004.8|2998.8|3004.8|2998.8|3004.4|2998.4|4
1629210890000|2021-08-17 14:34:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|3
1629210900000|2021-08-17 14:35:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629210940000|2021-08-17 14:35:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629210950000|2021-08-17 14:35:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1629210990000|2021-08-17 14:36:30|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|2
1629211000000|2021-08-17 14:36:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629211010000|2021-08-17 14:36:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629211030000|2021-08-17 14:37:10|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1629211040000|2021-08-17 14:37:20|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1629211050000|2021-08-17 14:37:30|3003.8|2997.8|3004.1|2998.1|3004.1|2998.1|3003.8|2997.8|3
1629211080000|2021-08-17 14:38:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629211090000|2021-08-17 14:38:10|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629211110000|2021-08-17 14:38:30|3004.3|2998.3|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|4
1629211120000|2021-08-17 14:38:40|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|4
1629211130000|2021-08-17 14:38:50|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1629211140000|2021-08-17 14:39:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.6|2997.6|4
1629211150000|2021-08-17 14:39:10|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1629211160000|2021-08-17 14:39:20|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1629211190000|2021-08-17 14:39:50|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|4
1629211200000|2021-08-17 14:40:00|3003.9|2997.9|3003.3|2997.3|3003.9|2997.9|3002.6|2996.6|9
1629211210000|2021-08-17 14:40:10|3002.9|2996.9|3003.8|2997.8|3003.8|2997.8|3002.9|2996.9|9
1629211220000|2021-08-17 14:40:20|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|5
1629211230000|2021-08-17 14:40:30|3003.5|2997.5|3003.1|2997.1|3003.5|2997.5|3003.1|2997.1|5
1629211240000|2021-08-17 14:40:40|3003.8|2997.8|3002.9|2996.9|3003.8|2997.8|3002.9|2996.9|4
1629211250000|2021-08-17 14:40:50|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|4
1629211260000|2021-08-17 14:41:00|3002.6|2996.6|3003.6|2997.6|3003.6|2997.6|3002.6|2996.6|5
1629211270000|2021-08-17 14:41:10|3003.4|2997.4|3002.9|2996.9|3003.6|2997.6|3002.9|2996.9|3
1629211280000|2021-08-17 14:41:20|3002.6|2996.6|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1629211300000|2021-08-17 14:41:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629211310000|2021-08-17 14:41:50|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.4|2996.4|3
1629211350000|2021-08-17 14:42:30|3002.4|2996.4|3002.6|2996.6|3002.6|2996.6|3002.4|2996.4|2
1629211370000|2021-08-17 14:42:50|3002.4|2996.4|3002.6|2996.6|3002.6|2996.6|3002.1|2996.1|4
1629211380000|2021-08-17 14:43:00|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1629211390000|2021-08-17 14:43:10|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1629211400000|2021-08-17 14:43:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1629211410000|2021-08-17 14:43:30|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1629211420000|2021-08-17 14:43:40|3003.6|2997.6|3004.5|2998.5|3004.5|2998.5|3003.6|2997.6|2
1629211430000|2021-08-17 14:43:50|3004.3|2998.3|3006.5|3000.5|3006.5|3000.5|3004.3|2998.3|6
1629211440000|2021-08-17 14:44:00|3006.6|3000.6|3007.5|3001.5|3007.5|3001.5|3006.6|3000.6|3
1629211450000|2021-08-17 14:44:10|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|3
1629211460000|2021-08-17 14:44:20|3008.6|3002.6|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|3
1629211470000|2021-08-17 14:44:30|3008.5|3002.5|3007.9|3001.9|3008.5|3002.5|3007.9|3001.9|4
1629211480000|2021-08-17 14:44:40|3006.9|3000.9|3008.3|3002.3|3008.3|3002.3|3006.9|3000.9|7
1629211490000|2021-08-17 14:44:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629211500000|2021-08-17 14:45:00|3009.1|3003.1|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|7
1629211510000|2021-08-17 14:45:10|3009|3003|3008.9|3002.9|3009|3003|3008.9|3002.9|2
1629211520000|2021-08-17 14:45:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1629211530000|2021-08-17 14:45:30|3008.8|3002.8|3009.1|3003.1|3009.5|3003.5|3008.8|3002.8|6
1629211540000|2021-08-17 14:45:40|3008.9|3002.9|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|3
1629211550000|2021-08-17 14:45:50|3009|3003|3009.3|3003.3|3009.5|3003.5|3009|3003|4
1629211560000|2021-08-17 14:46:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629211570000|2021-08-17 14:46:10|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|3
1629211600000|2021-08-17 14:46:40|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.4|3001.4|5
1629211610000|2021-08-17 14:46:50|3007.8|3001.8|3007.6|3001.6|3007.8|3001.8|3007.6|3001.6|2
1629211620000|2021-08-17 14:47:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1629211630000|2021-08-17 14:47:10|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.4|3001.4|7
1629211640000|2021-08-17 14:47:20|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1629211650000|2021-08-17 14:47:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629211660000|2021-08-17 14:47:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1629211670000|2021-08-17 14:47:50|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1629211680000|2021-08-17 14:48:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629211690000|2021-08-17 14:48:10|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1629211700000|2021-08-17 14:48:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629211710000|2021-08-17 14:48:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|5
1629211730000|2021-08-17 14:48:50|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|8
1629211740000|2021-08-17 14:49:00|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1629211760000|2021-08-17 14:49:20|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|4
1629211770000|2021-08-17 14:49:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629211800000|2021-08-17 14:50:00|3009.5|3003.5|3009.8|3003.8|3009.9|3003.9|3009.5|3003.5|4
1629211810000|2021-08-17 14:50:10|3009.5|3003.5|3008.8|3002.8|3009.6|3003.6|3008.8|3002.8|10
1629211820000|2021-08-17 14:50:20|3009|3003|3008.8|3002.8|3009.4|3003.4|3008.8|3002.8|6
1629211830000|2021-08-17 14:50:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1629211850000|2021-08-17 14:50:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629211860000|2021-08-17 14:51:00|3009.4|3003.4|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|4
1629211870000|2021-08-17 14:51:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629211880000|2021-08-17 14:51:20|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|3
1629211890000|2021-08-17 14:51:30|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.4|3003.4|5
1629211900000|2021-08-17 14:51:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629211910000|2021-08-17 14:51:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629211920000|2021-08-17 14:52:00|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|2
1629211940000|2021-08-17 14:52:20|3010.1|3004.1|3011|3005|3011|3005|3010.1|3004.1|5
1629211950000|2021-08-17 14:52:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|5
1629211960000|2021-08-17 14:52:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629211970000|2021-08-17 14:52:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1629211980000|2021-08-17 14:53:00|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.4|3004.4|5
1629211990000|2021-08-17 14:53:10|3011.3|3005.3|3010.9|3004.9|3011.3|3005.3|3010.9|3004.9|8
1629212000000|2021-08-17 14:53:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011|3005|8
1629212010000|2021-08-17 14:53:30|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1629212020000|2021-08-17 14:53:40|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1629212040000|2021-08-17 14:54:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1629212050000|2021-08-17 14:54:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1629212060000|2021-08-17 14:54:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1629212070000|2021-08-17 14:54:30|3012|3006|3012|3006|3012.5|3006.5|3012|3006|9
1629212080000|2021-08-17 14:54:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|6
1629212090000|2021-08-17 14:54:50|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1629212100000|2021-08-17 14:55:00|3012|3006|3012.3|3006.3|3012.5|3006.5|3012|3006|6
1629212110000|2021-08-17 14:55:10|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|8
1629212120000|2021-08-17 14:55:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012|3006|6
1629212130000|2021-08-17 14:55:30|3012.5|3006.5|3012.8|3006.8|3012.9|3006.9|3012.3|3006.3|8
1629212140000|2021-08-17 14:55:40|3013.3|3007.3|3014|3008|3014.5|3008.5|3013.3|3007.3|14
1629212150000|2021-08-17 14:55:50|3014.3|3008.3|3015.3|3009.3|3015.5|3009.5|3014|3008|10
1629212160000|2021-08-17 14:56:00|3015|3009|3012.3|3006.3|3015|3009|3012.3|3006.3|15
1629212170000|2021-08-17 14:56:10|3012.5|3006.5|3014.3|3008.3|3014.3|3008.3|3012.5|3006.5|10
1629212180000|2021-08-17 14:56:20|3014.5|3008.5|3014.6|3008.6|3014.8|3008.8|3013.5|3007.5|11
1629212190000|2021-08-17 14:56:30|3014.8|3008.8|3015.8|3009.8|3016|3010|3014.5|3008.5|10
1629212200000|2021-08-17 14:56:40|3016|3010|3016.5|3010.5|3016.8|3010.8|3015.5|3009.5|13
1629212210000|2021-08-17 14:56:50|3017.3|3011.3|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|9
1629212220000|2021-08-17 14:57:00|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017|3011|8
1629212230000|2021-08-17 14:57:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|6
1629212240000|2021-08-17 14:57:20|3018|3012|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|8
1629212250000|2021-08-17 14:57:30|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|2
1629212260000|2021-08-17 14:57:40|3020.1|3014.1|3020|3014|3020.3|3014.3|3020|3014|3
1629212270000|2021-08-17 14:57:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|6
1629212280000|2021-08-17 14:58:00|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|8
1629212290000|2021-08-17 14:58:10|3019.5|3013.5|3018.8|3012.8|3020.3|3014.3|3018.8|3012.8|12
1629212300000|2021-08-17 14:58:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|9
1629212310000|2021-08-17 14:58:30|3019.5|3013.5|3020.4|3014.4|3020.6|3014.6|3019.5|3013.5|7
1629212320000|2021-08-17 14:58:40|3020.6|3014.6|3020.9|3014.9|3021|3015|3020.6|3014.6|3
1629212330000|2021-08-17 14:58:50|3021|3015|3021.8|3015.8|3021.8|3015.8|3020.4|3014.4|6
1629212340000|2021-08-17 14:59:00|3021.5|3015.5|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|9
1629212350000|2021-08-17 14:59:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|10
1629212360000|2021-08-17 14:59:20|3021.5|3015.5|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|11
1629212370000|2021-08-17 14:59:30|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.3|3014.3|7
1629212380000|2021-08-17 14:59:40|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|6
1629212390000|2021-08-17 14:59:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3020.9|3014.9|8
1629212400000|2021-08-17 15:00:00|3021.3|3015.3|3020.6|3014.6|3021.5|3015.5|3020.6|3014.6|7
1629212410000|2021-08-17 15:00:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629212420000|2021-08-17 15:00:20|3020.1|3014.1|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|3
1629212430000|2021-08-17 15:00:30|3019.8|3013.8|3018.8|3012.8|3019.8|3013.8|3018.8|3012.8|3
1629212440000|2021-08-17 15:00:40|3018.5|3012.5|3019.4|3013.4|3019.5|3013.5|3018.5|3012.5|14
1629212450000|2021-08-17 15:00:50|3019.1|3013.1|3019.6|3013.6|3019.6|3013.6|3019.1|3013.1|3
1629212460000|2021-08-17 15:01:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629212470000|2021-08-17 15:01:10|3018.6|3012.6|3018.8|3012.8|3019.3|3013.3|3018.4|3012.4|9
1629212480000|2021-08-17 15:01:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629212490000|2021-08-17 15:01:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|2
1629212500000|2021-08-17 15:01:40|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|4
1629212520000|2021-08-17 15:02:00|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1629212550000|2021-08-17 15:02:30|3018.8|3012.8|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|6
1629212560000|2021-08-17 15:02:40|3018.5|3012.5|3018.5|3012.5|3019|3013|3018.3|3012.3|7
1629212570000|2021-08-17 15:02:50|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.5|3012.5|16
1629212580000|2021-08-17 15:03:00|3019.3|3013.3|3019.3|3013.3|3019.4|3013.4|3019.3|3013.3|3
1629212600000|2021-08-17 15:03:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|4
1629212610000|2021-08-17 15:03:30|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|4
1629212620000|2021-08-17 15:03:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1629212640000|2021-08-17 15:04:00|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|5
1629212650000|2021-08-17 15:04:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1629212660000|2021-08-17 15:04:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.1|3011.1|5
1629212670000|2021-08-17 15:04:30|3017.6|3011.6|3018|3012|3018|3012|3017.6|3011.6|2
1629212680000|2021-08-17 15:04:40|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|3
1629212690000|2021-08-17 15:04:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629212700000|2021-08-17 15:05:00|3019.3|3013.3|3018.1|3012.1|3019.3|3013.3|3018|3012|7
1629212710000|2021-08-17 15:05:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1629212730000|2021-08-17 15:05:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1629212740000|2021-08-17 15:05:40|3018|3012|3017.1|3011.1|3018|3012|3017.1|3011.1|5
1629212760000|2021-08-17 15:06:00|3017.4|3011.4|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|3
1629212770000|2021-08-17 15:06:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629212780000|2021-08-17 15:06:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1629212790000|2021-08-17 15:06:30|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3017.6|3011.6|3
1629212800000|2021-08-17 15:06:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629212810000|2021-08-17 15:06:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1629212830000|2021-08-17 15:07:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1629212840000|2021-08-17 15:07:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1629212860000|2021-08-17 15:07:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629212870000|2021-08-17 15:07:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629212890000|2021-08-17 15:08:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1629212900000|2021-08-17 15:08:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629212930000|2021-08-17 15:08:50|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1629212940000|2021-08-17 15:09:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1629212950000|2021-08-17 15:09:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1629212970000|2021-08-17 15:09:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1629212980000|2021-08-17 15:09:40|3019.6|3013.6|3019|3013|3019.6|3013.6|3019|3013|2
1629213000000|2021-08-17 15:10:00|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3018.1|3012.1|2
1629213010000|2021-08-17 15:10:10|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|2
1629213030000|2021-08-17 15:10:30|3019.3|3013.3|3019|3013|3019.5|3013.5|3019|3013|4
1629213040000|2021-08-17 15:10:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|2
1629213060000|2021-08-17 15:11:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629213070000|2021-08-17 15:11:10|3020|3014|3018.5|3012.5|3020|3014|3018.5|3012.5|3
1629213080000|2021-08-17 15:11:20|3018.8|3012.8|3018.8|3012.8|3018.9|3012.9|3018.8|3012.8|3
1629213090000|2021-08-17 15:11:30|3018.9|3012.9|3018.5|3012.5|3019.1|3013.1|3018.5|3012.5|4
1629213100000|2021-08-17 15:11:40|3018.8|3012.8|3019|3013|3019|3013|3018.5|3012.5|3
1629213120000|2021-08-17 15:12:00|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3019.3|3013.3|3
1629213130000|2021-08-17 15:12:10|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|7
1629213140000|2021-08-17 15:12:20|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1629213160000|2021-08-17 15:12:40|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1629213170000|2021-08-17 15:12:50|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1629213190000|2021-08-17 15:13:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629213220000|2021-08-17 15:13:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629213230000|2021-08-17 15:13:50|3021|3015|3020.9|3014.9|3021.3|3015.3|3020.9|3014.9|4
1629213240000|2021-08-17 15:14:00|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1629213270000|2021-08-17 15:14:30|3020.5|3014.5|3021|3015|3021|3015|3020.3|3014.3|4
1629213280000|2021-08-17 15:14:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629213300000|2021-08-17 15:15:00|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1629213310000|2021-08-17 15:15:10|3021.8|3015.8|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1629213330000|2021-08-17 15:15:30|3021.5|3015.5|3019.5|3013.5|3021.5|3015.5|3019.5|3013.5|3
1629213350000|2021-08-17 15:15:50|3019.6|3013.6|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|4
1629213370000|2021-08-17 15:16:10|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|6
1629213380000|2021-08-17 15:16:20|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1629213390000|2021-08-17 15:16:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629213410000|2021-08-17 15:16:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1629213420000|2021-08-17 15:17:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1629213430000|2021-08-17 15:17:10|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|2
1629213450000|2021-08-17 15:17:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1629213460000|2021-08-17 15:17:40|3018.4|3012.4|3017.6|3011.6|3018.4|3012.4|3017.6|3011.6|2
1629213470000|2021-08-17 15:17:50|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1629213480000|2021-08-17 15:18:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1629213490000|2021-08-17 15:18:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1629213500000|2021-08-17 15:18:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629213530000|2021-08-17 15:18:50|3017|3011|3016|3010|3017|3011|3016|3010|4
1629213540000|2021-08-17 15:19:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629213550000|2021-08-17 15:19:10|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1629213560000|2021-08-17 15:19:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629213570000|2021-08-17 15:19:30|3016.6|3010.6|3017|3011|3017|3011|3016.6|3010.6|4
1629213580000|2021-08-17 15:19:40|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1629213590000|2021-08-17 15:19:50|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1629213600000|2021-08-17 15:20:00|3017.1|3011.1|3017.3|3011.3|3017.4|3011.4|3017.1|3011.1|3
1629213610000|2021-08-17 15:20:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1629213630000|2021-08-17 15:20:30|3016.4|3010.4|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|4
1629213640000|2021-08-17 15:20:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1629213650000|2021-08-17 15:20:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1629213660000|2021-08-17 15:21:00|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|2
1629213670000|2021-08-17 15:21:10|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|3
1629213680000|2021-08-17 15:21:20|3016.1|3010.1|3016.6|3010.6|3016.6|3010.6|3016.1|3010.1|3
1629213690000|2021-08-17 15:21:30|3016.4|3010.4|3016.1|3010.1|3016.6|3010.6|3016.1|3010.1|4
1629213710000|2021-08-17 15:21:50|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1629213720000|2021-08-17 15:22:00|3016.9|3010.9|3017|3011|3017|3011|3016.9|3010.9|2
1629213770000|2021-08-17 15:22:50|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629213780000|2021-08-17 15:23:00|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|3
1629213790000|2021-08-17 15:23:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1629213810000|2021-08-17 15:23:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1629213820000|2021-08-17 15:23:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629213830000|2021-08-17 15:23:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629213840000|2021-08-17 15:24:00|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1629213850000|2021-08-17 15:24:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1629213910000|2021-08-17 15:25:10|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1629213920000|2021-08-17 15:25:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1629213970000|2021-08-17 15:26:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629213980000|2021-08-17 15:26:20|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3016.6|3010.6|6
1629214000000|2021-08-17 15:26:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1629214050000|2021-08-17 15:27:30|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1629214070000|2021-08-17 15:27:50|3018|3012|3018.4|3012.4|3018.4|3012.4|3018|3012|2
1629214080000|2021-08-17 15:28:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629214100000|2021-08-17 15:28:20|3018.3|3012.3|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|2
1629214140000|2021-08-17 15:29:00|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|3
1629214150000|2021-08-17 15:29:10|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1629214160000|2021-08-17 15:29:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1629214170000|2021-08-17 15:29:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1629214180000|2021-08-17 15:29:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1629214190000|2021-08-17 15:29:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1629214200000|2021-08-17 15:30:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1629214210000|2021-08-17 15:30:10|3017|3011|3016.6|3010.6|3017|3011|3016.6|3010.6|4
1629214230000|2021-08-17 15:30:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629214240000|2021-08-17 15:30:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|7
1629214260000|2021-08-17 15:31:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1629214270000|2021-08-17 15:31:10|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1629214340000|2021-08-17 15:32:20|3016.3|3010.3|3017|3011|3017.3|3011.3|3016.3|3010.3|7
1629214350000|2021-08-17 15:32:30|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1629214360000|2021-08-17 15:32:40|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3016.1|3010.1|3
1629214370000|2021-08-17 15:32:50|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|4
1629214380000|2021-08-17 15:33:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1629214390000|2021-08-17 15:33:10|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3016.1|3010.1|5
1629214400000|2021-08-17 15:33:20|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1629214410000|2021-08-17 15:33:30|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.4|3010.4|2
1629214460000|2021-08-17 15:34:20|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1629214480000|2021-08-17 15:34:40|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|4
1629214490000|2021-08-17 15:34:50|3016.3|3010.3|3016.1|3010.1|3016.5|3010.5|3016.1|3010.1|4
1629214550000|2021-08-17 15:35:50|3015.9|3009.9|3016|3010|3016|3010|3015.9|3009.9|4
1629214560000|2021-08-17 15:36:00|3015.9|3009.9|3016|3010|3016|3010|3015.9|3009.9|2
1629214570000|2021-08-17 15:36:10|3015.9|3009.9|3016|3010|3016|3010|3015.9|3009.9|2
1629214590000|2021-08-17 15:36:30|3015.9|3009.9|3015.6|3009.6|3016|3010|3015.6|3009.6|4
1629214600000|2021-08-17 15:36:40|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1629214650000|2021-08-17 15:37:30|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.4|3009.4|2
1629214660000|2021-08-17 15:37:40|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.4|3009.4|2
1629214670000|2021-08-17 15:37:50|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1629214690000|2021-08-17 15:38:10|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1629214730000|2021-08-17 15:38:50|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1629214750000|2021-08-17 15:39:10|3014.9|3008.9|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|6
1629214760000|2021-08-17 15:39:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1629214800000|2021-08-17 15:40:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1629214810000|2021-08-17 15:40:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1629214830000|2021-08-17 15:40:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1629214840000|2021-08-17 15:40:40|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1629214860000|2021-08-17 15:41:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1629214890000|2021-08-17 15:41:30|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629214900000|2021-08-17 15:41:40|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1629214920000|2021-08-17 15:42:00|3014.1|3008.1|3012.4|3006.4|3014.1|3008.1|3012.4|3006.4|14
1629214930000|2021-08-17 15:42:10|3012.6|3006.6|3013.4|3007.4|3013.4|3007.4|3012.6|3006.6|3
1629214940000|2021-08-17 15:42:20|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1629214950000|2021-08-17 15:42:30|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3012.9|3006.9|4
1629214960000|2021-08-17 15:42:40|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629214970000|2021-08-17 15:42:50|3013.1|3007.1|3012.4|3006.4|3013.1|3007.1|3012.4|3006.4|3
1629214980000|2021-08-17 15:43:00|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|3
1629215010000|2021-08-17 15:43:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629215020000|2021-08-17 15:43:40|3012.6|3006.6|3013.3|3007.3|3013.3|3007.3|3012.6|3006.6|4
1629215030000|2021-08-17 15:43:50|3013.5|3007.5|3013.6|3007.6|3013.9|3007.9|3013.5|3007.5|3
1629215040000|2021-08-17 15:44:00|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1629215050000|2021-08-17 15:44:10|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1629215080000|2021-08-17 15:44:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629215100000|2021-08-17 15:45:00|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1629215120000|2021-08-17 15:45:20|3013.4|3007.4|3013.3|3007.3|3013.4|3007.4|3013.3|3007.3|2
1629215130000|2021-08-17 15:45:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1629215140000|2021-08-17 15:45:40|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.8|3005.8|3
1629215160000|2021-08-17 15:46:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|3
1629215170000|2021-08-17 15:46:10|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|4
1629215180000|2021-08-17 15:46:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1629215190000|2021-08-17 15:46:30|3012.8|3006.8|3012.6|3006.6|3012.8|3006.8|3012.6|3006.6|2
1629215250000|2021-08-17 15:47:30|3012.4|3006.4|3012.4|3006.4|3012.5|3006.5|3012.4|3006.4|3
1629215290000|2021-08-17 15:48:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629215320000|2021-08-17 15:48:40|3012.4|3006.4|3012.5|3006.5|3012.5|3006.5|3012.4|3006.4|2
1629215330000|2021-08-17 15:48:50|3012.4|3006.4|3012.4|3006.4|3012.5|3006.5|3012.4|3006.4|3
1629215340000|2021-08-17 15:49:00|3012.5|3006.5|3012.4|3006.4|3012.5|3006.5|3012.4|3006.4|2
1629215350000|2021-08-17 15:49:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629215360000|2021-08-17 15:49:20|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1629215370000|2021-08-17 15:49:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1629215400000|2021-08-17 15:50:00|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629215420000|2021-08-17 15:50:20|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1629215460000|2021-08-17 15:51:00|3012.1|3006.1|3011.9|3005.9|3012.3|3006.3|3011.4|3005.4|7
1629215470000|2021-08-17 15:51:10|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1629215510000|2021-08-17 15:51:50|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1629215520000|2021-08-17 15:52:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629215530000|2021-08-17 15:52:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1629215540000|2021-08-17 15:52:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629215560000|2021-08-17 15:52:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629215570000|2021-08-17 15:52:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629215580000|2021-08-17 15:53:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629215590000|2021-08-17 15:53:10|3011.9|3005.9|3012.3|3006.3|3012.3|3006.3|3011.9|3005.9|2
1629215630000|2021-08-17 15:53:50|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|6
1629215640000|2021-08-17 15:54:00|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1629215650000|2021-08-17 15:54:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|6
1629215670000|2021-08-17 15:54:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|5
1629215680000|2021-08-17 15:54:40|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|3
1629215700000|2021-08-17 15:55:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1629215740000|2021-08-17 15:55:40|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1629215770000|2021-08-17 15:56:10|3012.3|3006.3|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|2
1629215800000|2021-08-17 15:56:40|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1629215810000|2021-08-17 15:56:50|3013.1|3007.1|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|6
1629215880000|2021-08-17 15:58:00|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1629215890000|2021-08-17 15:58:10|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|3
1629215930000|2021-08-17 15:58:50|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1629215950000|2021-08-17 15:59:10|3015.3|3009.3|3013|3007|3015.3|3009.3|3013|3007|3
1629215970000|2021-08-17 15:59:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629215980000|2021-08-17 15:59:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1629215990000|2021-08-17 15:59:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1629216090000|2021-08-17 16:01:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629216330000|2021-08-17 16:05:30|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|5
1629216340000|2021-08-17 16:05:40|3013.8|3007.8|3014.6|3008.6|3014.6|3008.6|3013.8|3007.8|2
1629216590000|2021-08-17 16:09:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629216600000|2021-08-17 16:10:00|3015|3009|3013.4|3007.4|3015|3009|3013.4|3007.4|3
1629216610000|2021-08-17 16:10:10|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629216630000|2021-08-17 16:10:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629216720000|2021-08-17 16:12:00|3012.9|3006.9|3012.8|3006.8|3012.9|3006.9|3012.6|3006.6|3
1629216780000|2021-08-17 16:13:00|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629217240000|2021-08-17 16:20:40|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629217380000|2021-08-17 16:23:00|3013.4|3007.4|3013.8|3007.8|3013.8|3007.8|3013.4|3007.4|2
1629217390000|2021-08-17 16:23:10|3013.6|3007.6|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|7
1629217410000|2021-08-17 16:23:30|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629217460000|2021-08-17 16:24:20|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629217470000|2021-08-17 16:24:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629217480000|2021-08-17 16:24:40|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1629217490000|2021-08-17 16:24:50|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629217510000|2021-08-17 16:25:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|5
1629217520000|2021-08-17 16:25:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1629217530000|2021-08-17 16:25:30|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629217540000|2021-08-17 16:25:40|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629217550000|2021-08-17 16:25:50|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|4
1629217560000|2021-08-17 16:26:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629217580000|2021-08-17 16:26:20|3013.1|3007.1|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|3
1629217590000|2021-08-17 16:26:30|3013.4|3007.4|3013.9|3007.9|3013.9|3007.9|3013.4|3007.4|3
1629217620000|2021-08-17 16:27:00|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1629217630000|2021-08-17 16:27:10|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629217640000|2021-08-17 16:27:20|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629217650000|2021-08-17 16:27:30|3013.1|3007.1|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|3
1629217680000|2021-08-17 16:28:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1629217700000|2021-08-17 16:28:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1629217770000|2021-08-17 16:29:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629217850000|2021-08-17 16:30:50|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629217900000|2021-08-17 16:31:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1629218010000|2021-08-17 16:33:30|3012.8|3006.8|3012.1|3006.1|3012.8|3006.8|3012.1|3006.1|4
1629218120000|2021-08-17 16:35:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1629218170000|2021-08-17 16:36:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1629218180000|2021-08-17 16:36:20|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|3
1629218190000|2021-08-17 16:36:30|3011.9|3005.9|3012.3|3006.3|3012.3|3006.3|3011.9|3005.9|4
1629218220000|2021-08-17 16:37:00|3012.1|3006.1|3012.3|3006.3|3012.3|3006.3|3012.1|3006.1|2
1629218280000|2021-08-17 16:38:00|3012.1|3006.1|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|3
1629218290000|2021-08-17 16:38:10|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|3
1629218310000|2021-08-17 16:38:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1629218320000|2021-08-17 16:38:40|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|3
1629218340000|2021-08-17 16:39:00|3012.1|3006.1|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|3
1629218390000|2021-08-17 16:39:50|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1629218580000|2021-08-17 16:43:00|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629218610000|2021-08-17 16:43:30|3012.9|3006.9|3012.9|3006.9|3013|3007|3012.9|3006.9|3
1629218620000|2021-08-17 16:43:40|3012.6|3006.6|3012.9|3006.9|3013|3007|3012.6|3006.6|4
1629218630000|2021-08-17 16:43:50|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1629218640000|2021-08-17 16:44:00|3012.6|3006.6|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|2
1629218700000|2021-08-17 16:45:00|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|7
1629218720000|2021-08-17 16:45:20|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629218790000|2021-08-17 16:46:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1629218820000|2021-08-17 16:47:00|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|5
1629218840000|2021-08-17 16:47:20|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629218900000|2021-08-17 16:48:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1629218910000|2021-08-17 16:48:30|3013.4|3007.4|3013.1|3007.1|3013.6|3007.6|3013.1|3007.1|5
1629218920000|2021-08-17 16:48:40|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629218940000|2021-08-17 16:49:00|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1629218970000|2021-08-17 16:49:30|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629218980000|2021-08-17 16:49:40|3013.4|3007.4|3013.6|3007.6|3013.9|3007.9|3013.4|3007.4|4
1629219000000|2021-08-17 16:50:00|3013.8|3007.8|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|3
1629219010000|2021-08-17 16:50:10|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629219020000|2021-08-17 16:50:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|5
1629219060000|2021-08-17 16:51:00|3013.4|3007.4|3013.1|3007.1|3013.6|3007.6|3013.1|3007.1|6
1629219070000|2021-08-17 16:51:10|3013.4|3007.4|3013.1|3007.1|3013.6|3007.6|3013.1|3007.1|3
1629219080000|2021-08-17 16:51:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|5
1629219100000|2021-08-17 16:51:40|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|3
1629219110000|2021-08-17 16:51:50|3013.4|3007.4|3013.1|3007.1|3013.6|3007.6|3012.6|3006.6|6
1629219120000|2021-08-17 16:52:00|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1629219150000|2021-08-17 16:52:30|3012.9|3006.9|3010.8|3004.8|3012.9|3006.9|3010.8|3004.8|4
1629219160000|2021-08-17 16:52:40|3010.1|3004.1|3008.6|3002.6|3010.1|3004.1|3007.9|3001.9|6
1629219170000|2021-08-17 16:52:50|3008.1|3002.1|3010.1|3004.1|3010.6|3004.6|3008.1|3002.1|7
1629219180000|2021-08-17 16:53:00|3006.9|3000.9|3006.6|3000.6|3007.1|3001.1|3006.6|3000.6|6
1629219190000|2021-08-17 16:53:10|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3006.6|3000.6|4
1629219200000|2021-08-17 16:53:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629219240000|2021-08-17 16:54:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629219250000|2021-08-17 16:54:10|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008|3002|4
1629219270000|2021-08-17 16:54:30|3008.4|3002.4|3007.8|3001.8|3008.4|3002.4|3007|3001|4
1629219300000|2021-08-17 16:55:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629219310000|2021-08-17 16:55:10|3008.1|3002.1|3006.9|3000.9|3008.1|3002.1|3006|3000|6
1629219320000|2021-08-17 16:55:20|3007.3|3001.3|3006.9|3000.9|3007.6|3001.6|3006.9|3000.9|3
1629219330000|2021-08-17 16:55:30|3007.1|3001.1|3007.5|3001.5|3007.6|3001.6|3007.1|3001.1|6
1629219340000|2021-08-17 16:55:40|3007.1|3001.1|3007.6|3001.6|3007.6|3001.6|3007.1|3001.1|3
1629219350000|2021-08-17 16:55:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629219360000|2021-08-17 16:56:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629219380000|2021-08-17 16:56:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629219390000|2021-08-17 16:56:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629219400000|2021-08-17 16:56:40|3008.4|3002.4|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|4
1629219420000|2021-08-17 16:57:00|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|9
1629219440000|2021-08-17 16:57:20|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|3
1629219450000|2021-08-17 16:57:30|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|2
1629219460000|2021-08-17 16:57:40|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|6
1629219470000|2021-08-17 16:57:50|3007.1|3001.1|3007.1|3001.1|3007.9|3001.9|3007.1|3001.1|5
1629219480000|2021-08-17 16:58:00|3007.4|3001.4|3008.4|3002.4|3008.9|3002.9|3007.4|3001.4|12
1629219500000|2021-08-17 16:58:20|3008.6|3002.6|3007.5|3001.5|3008.6|3002.6|3007.5|3001.5|3
1629219510000|2021-08-17 16:58:30|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|3
1629219530000|2021-08-17 16:58:50|3008.4|3002.4|3008.4|3002.4|3008.6|3002.6|3008.1|3002.1|6
1629244920000|2021-08-18 00:02:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629244980000|2021-08-18 00:03:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629245050000|2021-08-18 00:04:10|3010.5|3004.5|3013.4|3007.4|3013.4|3007.4|3010.5|3004.5|2
1629245060000|2021-08-18 00:04:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1629245080000|2021-08-18 00:04:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1629245260000|2021-08-18 00:07:40|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1629245300000|2021-08-18 00:08:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1629245440000|2021-08-18 00:10:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629245660000|2021-08-18 00:14:20|3014.6|3008.6|3015.1|3009.1|3015.1|3009.1|3014.6|3008.6|2
1629245670000|2021-08-18 00:14:30|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1629245680000|2021-08-18 00:14:40|3015.6|3009.6|3014.5|3008.5|3015.6|3009.6|3014.5|3008.5|3
1629246650000|2021-08-18 00:30:50|3014.9|3008.9|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|2
1629246660000|2021-08-18 00:31:00|3014.6|3008.6|3014.5|3008.5|3015.1|3009.1|3014.5|3008.5|3
1629246710000|2021-08-18 00:31:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629246750000|2021-08-18 00:32:30|3014.9|3008.9|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|2
1629247020000|2021-08-18 00:37:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|2
1629247120000|2021-08-18 00:38:40|3014.3|3008.3|3014.1|3008.1|3014.3|3008.3|3014.1|3008.1|2
1629247310000|2021-08-18 00:41:50|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1629247320000|2021-08-18 00:42:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629247380000|2021-08-18 00:43:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1629247730000|2021-08-18 00:48:50|3014.5|3008.5|3015.4|3009.4|3015.4|3009.4|3014.5|3008.5|2
1629247770000|2021-08-18 00:49:30|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1629248210000|2021-08-18 00:56:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1629248290000|2021-08-18 00:58:10|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1629248400000|2021-08-18 01:00:00|3016.1|3010.1|3016.4|3010.4|3016.6|3010.6|3016.1|3010.1|3
1629248410000|2021-08-18 01:00:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1629248420000|2021-08-18 01:00:20|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|5
1629248430000|2021-08-18 01:00:30|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|4
1629248440000|2021-08-18 01:00:40|3016.9|3010.9|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|3
1629248450000|2021-08-18 01:00:50|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1629248460000|2021-08-18 01:01:00|3017.1|3011.1|3017.1|3011.1|3017.4|3011.4|3016.6|3010.6|9
1629248470000|2021-08-18 01:01:10|3016.9|3010.9|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|4
1629248480000|2021-08-18 01:01:20|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1629248490000|2021-08-18 01:01:30|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1629248500000|2021-08-18 01:01:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1629248550000|2021-08-18 01:02:30|3015.6|3009.6|3014.4|3008.4|3015.6|3009.6|3014.4|3008.4|7
1629248560000|2021-08-18 01:02:40|3014.6|3008.6|3014.9|3008.9|3015.1|3009.1|3014.6|3008.6|7
1629248570000|2021-08-18 01:02:50|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1629248580000|2021-08-18 01:03:00|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|6
1629248600000|2021-08-18 01:03:20|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1629248610000|2021-08-18 01:03:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1629248620000|2021-08-18 01:03:40|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1629248640000|2021-08-18 01:04:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1629248660000|2021-08-18 01:04:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1629248680000|2021-08-18 01:04:40|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1629248690000|2021-08-18 01:04:50|3015.8|3009.8|3016.4|3010.4|3016.4|3010.4|3015.8|3009.8|3
1629248700000|2021-08-18 01:05:00|3016.6|3010.6|3017.6|3011.6|3017.6|3011.6|3016.6|3010.6|3
1629248710000|2021-08-18 01:05:10|3017.8|3011.8|3017.6|3011.6|3017.8|3011.8|3017.6|3011.6|2
1629248720000|2021-08-18 01:05:20|3017.8|3011.8|3018.3|3012.3|3018.6|3012.6|3017.8|3011.8|15
1629248730000|2021-08-18 01:05:30|3018.6|3012.6|3018.3|3012.3|3018.6|3012.6|3018.3|3012.3|2
1629248740000|2021-08-18 01:05:40|3018.4|3012.4|3018.9|3012.9|3018.9|3012.9|3017.9|3011.9|6
1629248750000|2021-08-18 01:05:50|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|4
1629248760000|2021-08-18 01:06:00|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1629248770000|2021-08-18 01:06:10|3019.3|3013.3|3018.9|3012.9|3019.3|3013.3|3018.6|3012.6|3
1629248790000|2021-08-18 01:06:30|3019.4|3013.4|3018.9|3012.9|3019.4|3013.4|3018.9|3012.9|3
1629248810000|2021-08-18 01:06:50|3018.6|3012.6|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|2
1629248820000|2021-08-18 01:07:00|3018.9|3012.9|3020.6|3014.6|3020.6|3014.6|3018.9|3012.9|6
1629248850000|2021-08-18 01:07:30|3020.9|3014.9|3021.1|3015.1|3021.6|3015.6|3020.9|3014.9|5
1629248860000|2021-08-18 01:07:40|3021.4|3015.4|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|3
1629248870000|2021-08-18 01:07:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629248900000|2021-08-18 01:08:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629248960000|2021-08-18 01:09:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629248970000|2021-08-18 01:09:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629249090000|2021-08-18 01:11:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629249100000|2021-08-18 01:11:40|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|6
1629249110000|2021-08-18 01:11:50|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|7
1629249120000|2021-08-18 01:12:00|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|3
1629249140000|2021-08-18 01:12:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629249150000|2021-08-18 01:12:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629249160000|2021-08-18 01:12:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629249170000|2021-08-18 01:12:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1629249210000|2021-08-18 01:13:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629249230000|2021-08-18 01:13:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629249250000|2021-08-18 01:14:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629249260000|2021-08-18 01:14:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629249270000|2021-08-18 01:14:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629249370000|2021-08-18 01:16:10|3023.1|3017.1|3021.8|3015.8|3023.1|3017.1|3021.8|3015.8|3
1629249380000|2021-08-18 01:16:20|3022|3016|3021.9|3015.9|3022|3016|3021.6|3015.6|4
1629249390000|2021-08-18 01:16:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629249400000|2021-08-18 01:16:40|3022.4|3016.4|3023.4|3017.4|3023.4|3017.4|3022.4|3016.4|6
1629249410000|2021-08-18 01:16:50|3023.3|3017.3|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|3
1629249420000|2021-08-18 01:17:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1629249430000|2021-08-18 01:17:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629249440000|2021-08-18 01:17:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1629249450000|2021-08-18 01:17:30|3023.1|3017.1|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|2
1629249470000|2021-08-18 01:17:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629249490000|2021-08-18 01:18:10|3022.9|3016.9|3023.6|3017.6|3023.6|3017.6|3022.9|3016.9|3
1629249510000|2021-08-18 01:18:30|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1629249530000|2021-08-18 01:18:50|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1629249570000|2021-08-18 01:19:30|3024.6|3018.6|3025.1|3019.1|3025.1|3019.1|3024.6|3018.6|3
1629249590000|2021-08-18 01:19:50|3025|3019|3024.8|3018.8|3025.1|3019.1|3024.8|3018.8|4
1629249610000|2021-08-18 01:20:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629249620000|2021-08-18 01:20:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1629249640000|2021-08-18 01:20:40|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1629249650000|2021-08-18 01:20:50|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1629249660000|2021-08-18 01:21:00|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|4
1629249670000|2021-08-18 01:21:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|3
1629249680000|2021-08-18 01:21:20|3023.9|3017.9|3023.8|3017.8|3023.9|3017.9|3023.8|3017.8|2
1629249690000|2021-08-18 01:21:30|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023|3017|4
1629249720000|2021-08-18 01:22:00|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.3|3017.3|2
1629249750000|2021-08-18 01:22:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629249760000|2021-08-18 01:22:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629249770000|2021-08-18 01:22:50|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1629249780000|2021-08-18 01:23:00|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1629249790000|2021-08-18 01:23:10|3023.4|3017.4|3023.5|3017.5|3023.6|3017.6|3023.4|3017.4|3
1629249810000|2021-08-18 01:23:30|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.3|3017.3|2
1629249820000|2021-08-18 01:23:40|3023.6|3017.6|3023.5|3017.5|3023.6|3017.6|3023.5|3017.5|2
1629249840000|2021-08-18 01:24:00|3023.6|3017.6|3023.8|3017.8|3023.9|3017.9|3023.6|3017.6|3
1629249850000|2021-08-18 01:24:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1629249860000|2021-08-18 01:24:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629249880000|2021-08-18 01:24:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1629249900000|2021-08-18 01:25:00|3023.8|3017.8|3023.9|3017.9|3023.9|3017.9|3023.8|3017.8|2
1629249910000|2021-08-18 01:25:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629249930000|2021-08-18 01:25:30|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|3
1629249940000|2021-08-18 01:25:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629249970000|2021-08-18 01:26:10|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|3
1629250010000|2021-08-18 01:26:50|3022.9|3016.9|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|3
1629250020000|2021-08-18 01:27:00|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629250030000|2021-08-18 01:27:10|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629250080000|2021-08-18 01:28:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629250090000|2021-08-18 01:28:10|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1629250110000|2021-08-18 01:28:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629250120000|2021-08-18 01:28:40|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1629250190000|2021-08-18 01:29:50|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1629250200000|2021-08-18 01:30:00|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.1|3015.1|4
1629250280000|2021-08-18 01:31:20|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|2
1629250290000|2021-08-18 01:31:30|3022.9|3016.9|3023.1|3017.1|3023.1|3017.1|3022.9|3016.9|2
1629250300000|2021-08-18 01:31:40|3023.4|3017.4|3023|3017|3023.4|3017.4|3023|3017|3
1629250310000|2021-08-18 01:31:50|3024|3018|3023.4|3017.4|3024|3018|3023.4|3017.4|2
1629250340000|2021-08-18 01:32:20|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1629250350000|2021-08-18 01:32:30|3023.9|3017.9|3024.9|3018.9|3024.9|3018.9|3023.9|3017.9|4
1629250400000|2021-08-18 01:33:20|3024.5|3018.5|3024.9|3018.9|3024.9|3018.9|3024.3|3018.3|9
1629250420000|2021-08-18 01:33:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023|3017|3
1629250460000|2021-08-18 01:34:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629250470000|2021-08-18 01:34:30|3022.9|3016.9|3022.1|3016.1|3022.9|3016.9|3022.1|3016.1|2
1629250490000|2021-08-18 01:34:50|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1629250550000|2021-08-18 01:35:50|3021.3|3015.3|3021.1|3015.1|3021.3|3015.3|3020.9|3014.9|3
1629250560000|2021-08-18 01:36:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1629250570000|2021-08-18 01:36:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629250580000|2021-08-18 01:36:20|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1629250590000|2021-08-18 01:36:30|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|2
1629250620000|2021-08-18 01:37:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629250630000|2021-08-18 01:37:10|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1629250650000|2021-08-18 01:37:30|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1629250670000|2021-08-18 01:37:50|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1629250690000|2021-08-18 01:38:10|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1629250700000|2021-08-18 01:38:20|3021.1|3015.1|3020.5|3014.5|3021.4|3015.4|3020.5|3014.5|6
1629250710000|2021-08-18 01:38:30|3020.9|3014.9|3021|3015|3021.1|3015.1|3020.5|3014.5|5
1629250720000|2021-08-18 01:38:40|3020.5|3014.5|3020.4|3014.4|3020.5|3014.5|3020.1|3014.1|3
1629250730000|2021-08-18 01:38:50|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|2
1629250740000|2021-08-18 01:39:00|3019.1|3013.1|3019.1|3013.1|3019.6|3013.6|3019.1|3013.1|5
1629250750000|2021-08-18 01:39:10|3018.8|3012.8|3018.4|3012.4|3018.8|3012.8|3018.4|3012.4|2
1629250760000|2021-08-18 01:39:20|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1629250770000|2021-08-18 01:39:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1629250810000|2021-08-18 01:40:10|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1629250820000|2021-08-18 01:40:20|3018.3|3012.3|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|2
1629250830000|2021-08-18 01:40:30|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1629250850000|2021-08-18 01:40:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629250890000|2021-08-18 01:41:30|3019.8|3013.8|3019.6|3013.6|3019.8|3013.8|3019|3013|4
1629250920000|2021-08-18 01:42:00|3019.8|3013.8|3021.4|3015.4|3021.4|3015.4|3019.8|3013.8|2
1629250930000|2021-08-18 01:42:10|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|2
1629250940000|2021-08-18 01:42:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629250950000|2021-08-18 01:42:30|3021.9|3015.9|3022.9|3016.9|3022.9|3016.9|3021.9|3015.9|4
1629250960000|2021-08-18 01:42:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.3|3016.3|6
1629250980000|2021-08-18 01:43:00|3022.4|3016.4|3022.3|3016.3|3022.6|3016.6|3021.5|3015.5|11
1629250990000|2021-08-18 01:43:10|3022.6|3016.6|3021.8|3015.8|3022.6|3016.6|3021.8|3015.8|7
1629251000000|2021-08-18 01:43:20|3021.9|3015.9|3021.5|3015.5|3021.9|3015.9|3021.5|3015.5|10
1629251010000|2021-08-18 01:43:30|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.5|3015.5|6
1629251030000|2021-08-18 01:43:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629251040000|2021-08-18 01:44:00|3020.9|3014.9|3020.4|3014.4|3021.1|3015.1|3020.1|3014.1|5
1629251050000|2021-08-18 01:44:10|3020.1|3014.1|3020|3014|3020.1|3014.1|3020|3014|2
1629251060000|2021-08-18 01:44:20|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1629251080000|2021-08-18 01:44:40|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629251110000|2021-08-18 01:45:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629251150000|2021-08-18 01:45:50|3021.5|3015.5|3022.4|3016.4|3022.4|3016.4|3021.5|3015.5|4
1629251160000|2021-08-18 01:46:00|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629251190000|2021-08-18 01:46:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629251220000|2021-08-18 01:47:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629251270000|2021-08-18 01:47:50|3023|3017|3023.6|3017.6|3023.6|3017.6|3023|3017|2
1629251280000|2021-08-18 01:48:00|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1629251290000|2021-08-18 01:48:10|3023.6|3017.6|3023.9|3017.9|3023.9|3017.9|3023.6|3017.6|2
1629251320000|2021-08-18 01:48:40|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3024.1|3018.1|2
1629251370000|2021-08-18 01:49:30|3023.9|3017.9|3023|3017|3023.9|3017.9|3023|3017|2
1629251440000|2021-08-18 01:50:40|3023.3|3017.3|3024.4|3018.4|3024.6|3018.6|3023.3|3017.3|5
1629251450000|2021-08-18 01:50:50|3024.6|3018.6|3025.6|3019.6|3025.6|3019.6|3024.4|3018.4|7
1629251460000|2021-08-18 01:51:00|3025.1|3019.1|3025.6|3019.6|3025.6|3019.6|3024.9|3018.9|10
1629251470000|2021-08-18 01:51:10|3025.1|3019.1|3025.1|3019.1|3025.6|3019.6|3024.8|3018.8|11
1629251480000|2021-08-18 01:51:20|3024.9|3018.9|3025.6|3019.6|3025.6|3019.6|3024.9|3018.9|9
1629251490000|2021-08-18 01:51:30|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.6|3018.6|3
1629251500000|2021-08-18 01:51:40|3024.9|3018.9|3024.3|3018.3|3024.9|3018.9|3024.3|3018.3|2
1629251510000|2021-08-18 01:51:50|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.1|3018.1|3
1629251520000|2021-08-18 01:52:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629251530000|2021-08-18 01:52:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629251540000|2021-08-18 01:52:20|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1629251560000|2021-08-18 01:52:40|3024.1|3018.1|3024.3|3018.3|3024.6|3018.6|3024.1|3018.1|6
1629251580000|2021-08-18 01:53:00|3023.9|3017.9|3023.8|3017.8|3023.9|3017.9|3023.5|3017.5|3
1629251590000|2021-08-18 01:53:10|3023.5|3017.5|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|2
1629251600000|2021-08-18 01:53:20|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1629251620000|2021-08-18 01:53:40|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|4
1629251630000|2021-08-18 01:53:50|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.3|3017.3|5
1629251640000|2021-08-18 01:54:00|3023.4|3017.4|3022.8|3016.8|3023.6|3017.6|3022.5|3016.5|6
1629251660000|2021-08-18 01:54:20|3022.5|3016.5|3022.6|3016.6|3022.6|3016.6|3022.3|3016.3|4
1629251670000|2021-08-18 01:54:30|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1629251680000|2021-08-18 01:54:40|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1629251700000|2021-08-18 01:55:00|3022.4|3016.4|3022.1|3016.1|3022.6|3016.6|3022.1|3016.1|4
1629251710000|2021-08-18 01:55:10|3022.4|3016.4|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|2
1629251720000|2021-08-18 01:55:20|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.8|3016.8|3
1629251740000|2021-08-18 01:55:40|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629251750000|2021-08-18 01:55:50|3023.3|3017.3|3024.1|3018.1|3024.4|3018.4|3023.3|3017.3|7
1629251760000|2021-08-18 01:56:00|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1629251780000|2021-08-18 01:56:20|3023.9|3017.9|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|3
1629251790000|2021-08-18 01:56:30|3023.6|3017.6|3023.9|3017.9|3023.9|3017.9|3023.4|3017.4|6
1629251800000|2021-08-18 01:56:40|3023.6|3017.6|3024.1|3018.1|3024.1|3018.1|3023.6|3017.6|5
1629251840000|2021-08-18 01:57:20|3023.9|3017.9|3023.5|3017.5|3023.9|3017.9|3023.5|3017.5|2
1629251870000|2021-08-18 01:57:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629251880000|2021-08-18 01:58:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629251900000|2021-08-18 01:58:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629251930000|2021-08-18 01:58:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629251990000|2021-08-18 01:59:50|3023.1|3017.1|3022.8|3016.8|3023.1|3017.1|3022.8|3016.8|2
1629252000000|2021-08-18 02:00:00|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|6
1629252010000|2021-08-18 02:00:10|3022.4|3016.4|3021.4|3015.4|3022.4|3016.4|3021.1|3015.1|3
1629252050000|2021-08-18 02:00:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629252060000|2021-08-18 02:01:00|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|3
1629252070000|2021-08-18 02:01:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629252110000|2021-08-18 02:01:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629252130000|2021-08-18 02:02:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629252180000|2021-08-18 02:03:00|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.5|3015.5|2
1629252190000|2021-08-18 02:03:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629252200000|2021-08-18 02:03:20|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1629252210000|2021-08-18 02:03:30|3020.8|3014.8|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|6
1629252220000|2021-08-18 02:03:40|3020.6|3014.6|3020.3|3014.3|3021.1|3015.1|3020.3|3014.3|4
1629252240000|2021-08-18 02:04:00|3020.6|3014.6|3021.1|3015.1|3021.1|3015.1|3020.6|3014.6|2
1629252270000|2021-08-18 02:04:30|3020.5|3014.5|3021.1|3015.1|3021.1|3015.1|3020.3|3014.3|4
1629252280000|2021-08-18 02:04:40|3020.9|3014.9|3019.5|3013.5|3020.9|3014.9|3019.3|3013.3|3
1629252290000|2021-08-18 02:04:50|3019.8|3013.8|3020|3014|3020.1|3014.1|3019.8|3013.8|3
1629252310000|2021-08-18 02:05:10|3019.8|3013.8|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|5
1629252320000|2021-08-18 02:05:20|3019|3013|3018.9|3012.9|3019|3013|3018.6|3012.6|3
1629252330000|2021-08-18 02:05:30|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1629252340000|2021-08-18 02:05:40|3019.1|3013.1|3018.8|3012.8|3019.1|3013.1|3018.6|3012.6|5
1629252350000|2021-08-18 02:05:50|3019.1|3013.1|3018.8|3012.8|3019.1|3013.1|3018.8|3012.8|5
1629252360000|2021-08-18 02:06:00|3018.5|3012.5|3018.5|3012.5|3018.9|3012.9|3018.1|3012.1|4
1629252370000|2021-08-18 02:06:10|3019.1|3013.1|3018.3|3012.3|3019.1|3013.1|3018.3|3012.3|10
1629252400000|2021-08-18 02:06:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1629252410000|2021-08-18 02:06:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1629252420000|2021-08-18 02:07:00|3018.9|3012.9|3018.5|3012.5|3018.9|3012.9|3018.5|3012.5|5
1629252430000|2021-08-18 02:07:10|3018.3|3012.3|3017.3|3011.3|3018.3|3012.3|3017.3|3011.3|5
1629252440000|2021-08-18 02:07:20|3017.4|3011.4|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|3
1629252450000|2021-08-18 02:07:30|3017.6|3011.6|3017.8|3011.8|3018.1|3012.1|3017.6|3011.6|3
1629252460000|2021-08-18 02:07:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629252470000|2021-08-18 02:07:50|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629252480000|2021-08-18 02:08:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629252510000|2021-08-18 02:08:30|3017.1|3011.1|3016.3|3010.3|3017.1|3011.1|3016.3|3010.3|5
1629252520000|2021-08-18 02:08:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1629252530000|2021-08-18 02:08:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1629252540000|2021-08-18 02:09:00|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1629252550000|2021-08-18 02:09:10|3016.3|3010.3|3016.5|3010.5|3016.6|3010.6|3016.3|3010.3|4
1629252560000|2021-08-18 02:09:20|3016.6|3010.6|3016.4|3010.4|3016.6|3010.6|3016.4|3010.4|6
1629252570000|2021-08-18 02:09:30|3016.6|3010.6|3016.8|3010.8|3016.9|3010.9|3016.5|3010.5|9
1629252580000|2021-08-18 02:09:40|3016.5|3010.5|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|3
1629252590000|2021-08-18 02:09:50|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1629252600000|2021-08-18 02:10:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1629252610000|2021-08-18 02:10:10|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|3
1629252620000|2021-08-18 02:10:20|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1629252630000|2021-08-18 02:10:30|3015.6|3009.6|3015.1|3009.1|3015.6|3009.6|3015|3009|4
1629252640000|2021-08-18 02:10:40|3015.6|3009.6|3015.1|3009.1|3015.6|3009.6|3015|3009|6
1629252670000|2021-08-18 02:11:10|3014.9|3008.9|3014.1|3008.1|3014.9|3008.9|3014.1|3008.1|3
1629252680000|2021-08-18 02:11:20|3014.4|3008.4|3014.9|3008.9|3015.4|3009.4|3014.4|3008.4|9
1629252690000|2021-08-18 02:11:30|3015.1|3009.1|3015.9|3009.9|3015.9|3009.9|3014.4|3008.4|10
1629252710000|2021-08-18 02:11:50|3016.1|3010.1|3015.8|3009.8|3016.1|3010.1|3015.8|3009.8|2
1629252720000|2021-08-18 02:12:00|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|4
1629252730000|2021-08-18 02:12:10|3015.8|3009.8|3014.9|3008.9|3016.4|3010.4|3014.6|3008.6|10
1629252740000|2021-08-18 02:12:20|3015.1|3009.1|3015.5|3009.5|3015.6|3009.6|3015.1|3009.1|4
1629252750000|2021-08-18 02:12:30|3015.1|3009.1|3015|3009|3015.1|3009.1|3015|3009|2
1629252760000|2021-08-18 02:12:40|3014.9|3008.9|3014.3|3008.3|3014.9|3008.9|3014.1|3008.1|8
1629252770000|2021-08-18 02:12:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629252780000|2021-08-18 02:13:00|3014.5|3008.5|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|3
1629252800000|2021-08-18 02:13:20|3014.8|3008.8|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|10
1629252810000|2021-08-18 02:13:30|3015.3|3009.3|3015.6|3009.6|3015.6|3009.6|3015.3|3009.3|3
1629252820000|2021-08-18 02:13:40|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|2
1629252830000|2021-08-18 02:13:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629252850000|2021-08-18 02:14:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629252870000|2021-08-18 02:14:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629252880000|2021-08-18 02:14:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629252890000|2021-08-18 02:14:50|3017.4|3011.4|3018.5|3012.5|3018.5|3012.5|3017.4|3011.4|2
1629252960000|2021-08-18 02:16:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629252990000|2021-08-18 02:16:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629253300000|2021-08-18 02:21:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629253360000|2021-08-18 02:22:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629253800000|2021-08-18 02:30:00|3019.1|3013.1|3017.3|3011.3|3019.1|3013.1|3017.3|3011.3|4
1629253810000|2021-08-18 02:30:10|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1629253820000|2021-08-18 02:30:20|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1629253830000|2021-08-18 02:30:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1629253860000|2021-08-18 02:31:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629253880000|2021-08-18 02:31:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629253890000|2021-08-18 02:31:30|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1629253910000|2021-08-18 02:31:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629253960000|2021-08-18 02:32:40|3018.9|3012.9|3018.8|3012.8|3018.9|3012.9|3018.8|3012.8|2
1629253990000|2021-08-18 02:33:10|3018.6|3012.6|3017.9|3011.9|3018.6|3012.6|3017.9|3011.9|2
1629254010000|2021-08-18 02:33:30|3017.5|3011.5|3016.9|3010.9|3017.5|3011.5|3016.9|3010.9|2
1629254040000|2021-08-18 02:34:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1629254050000|2021-08-18 02:34:10|3018.4|3012.4|3019.1|3013.1|3019.1|3013.1|3018.4|3012.4|4
1629254090000|2021-08-18 02:34:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629254100000|2021-08-18 02:35:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629254110000|2021-08-18 02:35:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1629254130000|2021-08-18 02:35:30|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1629254140000|2021-08-18 02:35:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1629254160000|2021-08-18 02:36:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629254170000|2021-08-18 02:36:10|3020.1|3014.1|3020.4|3014.4|3020.8|3014.8|3020.1|3014.1|5
1629254180000|2021-08-18 02:36:20|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1629254250000|2021-08-18 02:37:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1629254290000|2021-08-18 02:38:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629254300000|2021-08-18 02:38:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629254320000|2021-08-18 02:38:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1629254330000|2021-08-18 02:38:50|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|3
1629254340000|2021-08-18 02:39:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1629254350000|2021-08-18 02:39:10|3018.8|3012.8|3019|3013|3019|3013|3018.5|3012.5|7
1629254370000|2021-08-18 02:39:30|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1629254390000|2021-08-18 02:39:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629254400000|2021-08-18 02:40:00|3019.4|3013.4|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|3
1629254410000|2021-08-18 02:40:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629254420000|2021-08-18 02:40:20|3019.6|3013.6|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|6
1629254430000|2021-08-18 02:40:30|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1629254440000|2021-08-18 02:40:40|3019.6|3013.6|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1629254450000|2021-08-18 02:40:50|3019.6|3013.6|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|6
1629254460000|2021-08-18 02:41:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629254470000|2021-08-18 02:41:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629254490000|2021-08-18 02:41:30|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|5
1629254510000|2021-08-18 02:41:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629254530000|2021-08-18 02:42:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629254540000|2021-08-18 02:42:20|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|2
1629254570000|2021-08-18 02:42:50|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629254610000|2021-08-18 02:43:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629254630000|2021-08-18 02:43:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629254640000|2021-08-18 02:44:00|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1629254650000|2021-08-18 02:44:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629254660000|2021-08-18 02:44:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|3
1629254670000|2021-08-18 02:44:30|3021.3|3015.3|3020.9|3014.9|3021.3|3015.3|3020.9|3014.9|2
1629254700000|2021-08-18 02:45:00|3021.1|3015.1|3021.3|3015.3|3021.4|3015.4|3021.1|3015.1|5
1629254710000|2021-08-18 02:45:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629254720000|2021-08-18 02:45:20|3021.6|3015.6|3021.8|3015.8|3021.9|3015.9|3021.6|3015.6|3
1629254730000|2021-08-18 02:45:30|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|4
1629254740000|2021-08-18 02:45:40|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|2
1629254750000|2021-08-18 02:45:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|6
1629254760000|2021-08-18 02:46:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1629254770000|2021-08-18 02:46:10|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|6
1629254780000|2021-08-18 02:46:20|3022.1|3016.1|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|7
1629254790000|2021-08-18 02:46:30|3021.9|3015.9|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|7
1629254800000|2021-08-18 02:46:40|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1629254830000|2021-08-18 02:47:10|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1629254840000|2021-08-18 02:47:20|3021.6|3015.6|3021.1|3015.1|3021.6|3015.6|3020.9|3014.9|5
1629254850000|2021-08-18 02:47:30|3021.4|3015.4|3022|3016|3022|3016|3021.4|3015.4|5
1629254870000|2021-08-18 02:47:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629254930000|2021-08-18 02:48:50|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|5
1629254940000|2021-08-18 02:49:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|5
1629254950000|2021-08-18 02:49:10|3022.3|3016.3|3023.1|3017.1|3023.1|3017.1|3022.3|3016.3|6
1629254960000|2021-08-18 02:49:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1629255050000|2021-08-18 02:50:50|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1629255060000|2021-08-18 02:51:00|3022.4|3016.4|3023.1|3017.1|3023.1|3017.1|3022.4|3016.4|4
1629255120000|2021-08-18 02:52:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629255160000|2021-08-18 02:52:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629255170000|2021-08-18 02:52:50|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629255180000|2021-08-18 02:53:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1629255230000|2021-08-18 02:53:50|3023.1|3017.1|3023|3017|3023.1|3017.1|3023|3017|2
1629255240000|2021-08-18 02:54:00|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629255300000|2021-08-18 02:55:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629255360000|2021-08-18 02:56:00|3023|3017|3022.6|3016.6|3023|3017|3022.6|3016.6|2
1629255390000|2021-08-18 02:56:30|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629255420000|2021-08-18 02:57:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629255450000|2021-08-18 02:57:30|3024|3018|3024.5|3018.5|3024.5|3018.5|3024|3018|2
1629255470000|2021-08-18 02:57:50|3024.8|3018.8|3025.1|3019.1|3025.1|3019.1|3024.8|3018.8|2
1629255490000|2021-08-18 02:58:10|3024.9|3018.9|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|2
1629255510000|2021-08-18 02:58:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629255520000|2021-08-18 02:58:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629255530000|2021-08-18 02:58:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629255540000|2021-08-18 02:59:00|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1629255550000|2021-08-18 02:59:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|2
1629255560000|2021-08-18 02:59:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|3
1629255580000|2021-08-18 02:59:40|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629255600000|2021-08-18 03:00:00|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3024.1|3018.1|2
1629255660000|2021-08-18 03:01:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629255670000|2021-08-18 03:01:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629255710000|2021-08-18 03:01:50|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629255730000|2021-08-18 03:02:10|3025.5|3019.5|3025.9|3019.9|3025.9|3019.9|3025.5|3019.5|2
1629255820000|2021-08-18 03:03:40|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1629255830000|2021-08-18 03:03:50|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629255880000|2021-08-18 03:04:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3024.9|3018.9|3
1629255940000|2021-08-18 03:05:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629255990000|2021-08-18 03:06:30|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629256080000|2021-08-18 03:08:00|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629256100000|2021-08-18 03:08:20|3025.6|3019.6|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|2
1629256140000|2021-08-18 03:09:00|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256180000|2021-08-18 03:09:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1629256200000|2021-08-18 03:10:00|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256300000|2021-08-18 03:11:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|3
1629256320000|2021-08-18 03:12:00|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256340000|2021-08-18 03:12:20|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1629256350000|2021-08-18 03:12:30|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629256390000|2021-08-18 03:13:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629256450000|2021-08-18 03:14:10|3025.1|3019.1|3024.4|3018.4|3025.1|3019.1|3024.4|3018.4|3
1629256460000|2021-08-18 03:14:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1629256470000|2021-08-18 03:14:30|3023.9|3017.9|3024.4|3018.4|3024.4|3018.4|3023.9|3017.9|5
1629256480000|2021-08-18 03:14:40|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629256500000|2021-08-18 03:15:00|3024.9|3018.9|3025.1|3019.1|3025.1|3019.1|3024.9|3018.9|2
1629256540000|2021-08-18 03:15:40|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629256570000|2021-08-18 03:16:10|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629256590000|2021-08-18 03:16:30|3025.4|3019.4|3025.9|3019.9|3025.9|3019.9|3025.4|3019.4|3
1629256600000|2021-08-18 03:16:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629256610000|2021-08-18 03:16:50|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629256630000|2021-08-18 03:17:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|3
1629256640000|2021-08-18 03:17:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629256650000|2021-08-18 03:17:30|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629256660000|2021-08-18 03:17:40|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256710000|2021-08-18 03:18:30|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1629256730000|2021-08-18 03:18:50|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256750000|2021-08-18 03:19:10|3025.9|3019.9|3025.1|3019.1|3025.9|3019.9|3025.1|3019.1|3
1629256820000|2021-08-18 03:20:20|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629256840000|2021-08-18 03:20:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629256870000|2021-08-18 03:21:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629256880000|2021-08-18 03:21:20|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629256890000|2021-08-18 03:21:30|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629256900000|2021-08-18 03:21:40|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629256910000|2021-08-18 03:21:50|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1629256930000|2021-08-18 03:22:10|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1629256940000|2021-08-18 03:22:20|3025.9|3019.9|3025.9|3019.9|3026.1|3020.1|3025.9|3019.9|5
1629256960000|2021-08-18 03:22:40|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1629256980000|2021-08-18 03:23:00|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629256990000|2021-08-18 03:23:10|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.6|3019.6|2
1629257020000|2021-08-18 03:23:40|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629257030000|2021-08-18 03:23:50|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629257050000|2021-08-18 03:24:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629257070000|2021-08-18 03:24:30|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629257120000|2021-08-18 03:25:20|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629257130000|2021-08-18 03:25:30|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629257140000|2021-08-18 03:25:40|3025.4|3019.4|3024.9|3018.9|3025.4|3019.4|3024.9|3018.9|2
1629257150000|2021-08-18 03:25:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629257160000|2021-08-18 03:26:00|3024.5|3018.5|3024.6|3018.6|3024.6|3018.6|3024.5|3018.5|2
1629257170000|2021-08-18 03:26:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629257180000|2021-08-18 03:26:20|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1629257190000|2021-08-18 03:26:30|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1629257200000|2021-08-18 03:26:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629257210000|2021-08-18 03:26:50|3024.9|3018.9|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|2
1629257220000|2021-08-18 03:27:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629257250000|2021-08-18 03:27:30|3024.8|3018.8|3024.1|3018.1|3024.8|3018.8|3024.1|3018.1|3
1629257260000|2021-08-18 03:27:40|3024.5|3018.5|3024.4|3018.4|3024.6|3018.6|3024.4|3018.4|3
1629257280000|2021-08-18 03:28:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629257330000|2021-08-18 03:28:50|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629257360000|2021-08-18 03:29:20|3024.1|3018.1|3024.4|3018.4|3024.4|3018.4|3023.8|3017.8|7
1629257390000|2021-08-18 03:29:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1629257440000|2021-08-18 03:30:40|3024.8|3018.8|3025.4|3019.4|3025.4|3019.4|3024.8|3018.8|2
1629257460000|2021-08-18 03:31:00|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629257550000|2021-08-18 03:32:30|3025.5|3019.5|3024.9|3018.9|3025.5|3019.5|3024.9|3018.9|3
1629257590000|2021-08-18 03:33:10|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629257670000|2021-08-18 03:34:30|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629257700000|2021-08-18 03:35:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629257710000|2021-08-18 03:35:10|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3023.9|3017.9|3
1629257720000|2021-08-18 03:35:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1629257760000|2021-08-18 03:36:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629257820000|2021-08-18 03:37:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1629257850000|2021-08-18 03:37:30|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|2
1629257860000|2021-08-18 03:37:40|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1629257900000|2021-08-18 03:38:20|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629257950000|2021-08-18 03:39:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629258080000|2021-08-18 03:41:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629258140000|2021-08-18 03:42:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629258360000|2021-08-18 03:46:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629258450000|2021-08-18 03:47:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629258710000|2021-08-18 03:51:50|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1629258840000|2021-08-18 03:54:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629258850000|2021-08-18 03:54:10|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629258860000|2021-08-18 03:54:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1629258880000|2021-08-18 03:54:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1629259010000|2021-08-18 03:56:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1629259730000|2021-08-18 04:08:50|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629260280000|2021-08-18 04:18:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629260400000|2021-08-18 04:20:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629260410000|2021-08-18 04:20:10|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629260430000|2021-08-18 04:20:30|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629261200000|2021-08-18 04:33:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1629262380000|2021-08-18 04:53:00|3024.6|3018.6|3023.5|3017.5|3024.6|3018.6|3023.5|3017.5|2
1629263460000|2021-08-18 05:11:00|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|2
1629263470000|2021-08-18 05:11:10|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629263500000|2021-08-18 05:11:40|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629264000000|2021-08-18 05:20:00|3025.1|3019.1|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|2
1629264400000|2021-08-18 05:26:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1629264440000|2021-08-18 05:27:20|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629264460000|2021-08-18 05:27:40|3025.4|3019.4|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|2
1629264510000|2021-08-18 05:28:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1629264520000|2021-08-18 05:28:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629264600000|2021-08-18 05:30:00|3025.4|3019.4|3026.5|3020.5|3026.5|3020.5|3025.4|3019.4|5
1629264610000|2021-08-18 05:30:10|3026.6|3020.6|3028.6|3022.6|3028.9|3022.9|3026.6|3020.6|9
1629264620000|2021-08-18 05:30:20|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|4
1629264630000|2021-08-18 05:30:30|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.9|3022.9|3
1629264640000|2021-08-18 05:30:40|3028.9|3022.9|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|2
1629264660000|2021-08-18 05:31:00|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|2
1629264670000|2021-08-18 05:31:10|3028.4|3022.4|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|3
1629264680000|2021-08-18 05:31:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1629264690000|2021-08-18 05:31:30|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629264700000|2021-08-18 05:31:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1629264720000|2021-08-18 05:32:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|3
1629264730000|2021-08-18 05:32:10|3027.3|3021.3|3028.4|3022.4|3028.4|3022.4|3027.3|3021.3|6
1629264740000|2021-08-18 05:32:20|3028.8|3022.8|3028.4|3022.4|3028.8|3022.8|3028.4|3022.4|2
1629264750000|2021-08-18 05:32:30|3028.8|3022.8|3028.4|3022.4|3028.8|3022.8|3028.4|3022.4|2
1629264760000|2021-08-18 05:32:40|3028.8|3022.8|3029.1|3023.1|3029.1|3023.1|3028.5|3022.5|5
1629264770000|2021-08-18 05:32:50|3029|3023|3029.1|3023.1|3029.1|3023.1|3029|3023|6
1629264780000|2021-08-18 05:33:00|3028.9|3022.9|3029.4|3023.4|3029.6|3023.6|3028.9|3022.9|11
1629264790000|2021-08-18 05:33:10|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1629264800000|2021-08-18 05:33:20|3030.1|3024.1|3030|3024|3030.1|3024.1|3029.9|3023.9|3
1629264810000|2021-08-18 05:33:30|3030.1|3024.1|3030.6|3024.6|3030.6|3024.6|3030.1|3024.1|2
1629264820000|2021-08-18 05:33:40|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1629264840000|2021-08-18 05:34:00|3029.9|3023.9|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|3
1629264850000|2021-08-18 05:34:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629264870000|2021-08-18 05:34:30|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|2
1629264880000|2021-08-18 05:34:40|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629264890000|2021-08-18 05:34:50|3030.1|3024.1|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|2
1629264920000|2021-08-18 05:35:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629264930000|2021-08-18 05:35:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629264940000|2021-08-18 05:35:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629264950000|2021-08-18 05:35:50|3029.5|3023.5|3028.9|3022.9|3029.5|3023.5|3028.6|3022.6|4
1629264960000|2021-08-18 05:36:00|3028.6|3022.6|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|3
1629264970000|2021-08-18 05:36:10|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|2
1629264980000|2021-08-18 05:36:20|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.3|3022.3|4
1629264990000|2021-08-18 05:36:30|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629265000000|2021-08-18 05:36:40|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.3|3022.3|4
1629265010000|2021-08-18 05:36:50|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|2
1629265020000|2021-08-18 05:37:00|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|4
1629265050000|2021-08-18 05:37:30|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1629265060000|2021-08-18 05:37:40|3029.6|3023.6|3029.1|3023.1|3029.9|3023.9|3029.1|3023.1|4
1629265070000|2021-08-18 05:37:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629265080000|2021-08-18 05:38:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629265090000|2021-08-18 05:38:10|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629265120000|2021-08-18 05:38:40|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|2
1629265130000|2021-08-18 05:38:50|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1629265140000|2021-08-18 05:39:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629265150000|2021-08-18 05:39:10|3028.9|3022.9|3029|3023|3029.1|3023.1|3028.9|3022.9|3
1629265160000|2021-08-18 05:39:20|3029.3|3023.3|3029.6|3023.6|3029.6|3023.6|3029.3|3023.3|2
1629265170000|2021-08-18 05:39:30|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.3|3023.3|4
1629265190000|2021-08-18 05:39:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629265200000|2021-08-18 05:40:00|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629265220000|2021-08-18 05:40:20|3030.4|3024.4|3030.1|3024.1|3030.6|3024.6|3030.1|3024.1|4
1629265230000|2021-08-18 05:40:30|3030.4|3024.4|3029.4|3023.4|3030.4|3024.4|3029.4|3023.4|4
1629265240000|2021-08-18 05:40:40|3029.1|3023.1|3028.1|3022.1|3029.1|3023.1|3027.9|3021.9|6
1629265250000|2021-08-18 05:40:50|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1629265260000|2021-08-18 05:41:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1629265270000|2021-08-18 05:41:10|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|5
1629265280000|2021-08-18 05:41:20|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1629265300000|2021-08-18 05:41:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629265320000|2021-08-18 05:42:00|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1629265330000|2021-08-18 05:42:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629265340000|2021-08-18 05:42:20|3029.9|3023.9|3030.4|3024.4|3030.4|3024.4|3029.9|3023.9|3
1629265350000|2021-08-18 05:42:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629265360000|2021-08-18 05:42:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629265370000|2021-08-18 05:42:50|3029.3|3023.3|3029.1|3023.1|3029.4|3023.4|3028.6|3022.6|5
1629265380000|2021-08-18 05:43:00|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1629265440000|2021-08-18 05:44:00|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629265450000|2021-08-18 05:44:10|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|3
1629265480000|2021-08-18 05:44:40|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|5
1629265490000|2021-08-18 05:44:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|4
1629265500000|2021-08-18 05:45:00|3028.9|3022.9|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|4
1629265510000|2021-08-18 05:45:10|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|2
1629265540000|2021-08-18 05:45:40|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|3
1629265550000|2021-08-18 05:45:50|3029.1|3023.1|3028.6|3022.6|3029.1|3023.1|3028.6|3022.6|3
1629265570000|2021-08-18 05:46:10|3028.9|3022.9|3027.5|3021.5|3029.1|3023.1|3027.5|3021.5|9
1629265580000|2021-08-18 05:46:20|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1629265590000|2021-08-18 05:46:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1629265600000|2021-08-18 05:46:40|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1629265640000|2021-08-18 05:47:20|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1629265670000|2021-08-18 05:47:50|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1629265710000|2021-08-18 05:48:30|3027.4|3021.4|3026.8|3020.8|3027.4|3021.4|3026.8|3020.8|4
1629265720000|2021-08-18 05:48:40|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|4
1629265730000|2021-08-18 05:48:50|3025.4|3019.4|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|2
1629265740000|2021-08-18 05:49:00|3025.9|3019.9|3025.4|3019.4|3025.9|3019.9|3025.4|3019.4|3
1629265750000|2021-08-18 05:49:10|3025.3|3019.3|3025.1|3019.1|3025.3|3019.3|3025.1|3019.1|2
1629265770000|2021-08-18 05:49:30|3025.4|3019.4|3025.4|3019.4|3025.9|3019.9|3025.4|3019.4|5
1629265780000|2021-08-18 05:49:40|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|3
1629265800000|2021-08-18 05:50:00|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629265820000|2021-08-18 05:50:20|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|3
1629265830000|2021-08-18 05:50:30|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629265840000|2021-08-18 05:50:40|3025.1|3019.1|3024.5|3018.5|3025.1|3019.1|3024.5|3018.5|2
1629265860000|2021-08-18 05:51:00|3024.4|3018.4|3023.6|3017.6|3024.4|3018.4|3023.6|3017.6|2
1629265880000|2021-08-18 05:51:20|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629265890000|2021-08-18 05:51:30|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|4
1629265910000|2021-08-18 05:51:50|3022.9|3016.9|3023.4|3017.4|3023.4|3017.4|3022.9|3016.9|3
1629265930000|2021-08-18 05:52:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629265950000|2021-08-18 05:52:30|3022.9|3016.9|3022.6|3016.6|3022.9|3016.9|3022.6|3016.6|2
1629265970000|2021-08-18 05:52:50|3022.9|3016.9|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|6
1629265980000|2021-08-18 05:53:00|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|4
1629265990000|2021-08-18 05:53:10|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1629266010000|2021-08-18 05:53:30|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1629266020000|2021-08-18 05:53:40|3022.4|3016.4|3021.9|3015.9|3022.4|3016.4|3021.9|3015.9|3
1629266040000|2021-08-18 05:54:00|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629266050000|2021-08-18 05:54:10|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1629266060000|2021-08-18 05:54:20|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629266070000|2021-08-18 05:54:30|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629266090000|2021-08-18 05:54:50|3022.6|3016.6|3022.1|3016.1|3022.6|3016.6|3021.9|3015.9|5
1629266130000|2021-08-18 05:55:30|3022.4|3016.4|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|3
1629266140000|2021-08-18 05:55:40|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1629266150000|2021-08-18 05:55:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629266160000|2021-08-18 05:56:00|3022.5|3016.5|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|3
1629266190000|2021-08-18 05:56:30|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1629266210000|2021-08-18 05:56:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629266220000|2021-08-18 05:57:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629266230000|2021-08-18 05:57:10|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|2
1629266290000|2021-08-18 05:58:10|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1629266340000|2021-08-18 05:59:00|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3020.9|3014.9|3
1629266350000|2021-08-18 05:59:10|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1629266370000|2021-08-18 05:59:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629266380000|2021-08-18 05:59:40|3020.9|3014.9|3020.1|3014.1|3020.9|3014.9|3020.1|3014.1|4
1629266400000|2021-08-18 06:00:00|3020|3014|3018.1|3012.1|3020|3014|3018.1|3012.1|4
1629266410000|2021-08-18 06:00:10|3018.4|3012.4|3018.9|3012.9|3018.9|3012.9|3018.4|3012.4|2
1629266420000|2021-08-18 06:00:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629266430000|2021-08-18 06:00:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1629266440000|2021-08-18 06:00:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.1|3012.1|3
1629266450000|2021-08-18 06:00:50|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.1|3012.1|3
1629266460000|2021-08-18 06:01:00|3018.8|3012.8|3019.9|3013.9|3019.9|3013.9|3018.8|3012.8|8
1629266470000|2021-08-18 06:01:10|3019.5|3013.5|3020.4|3014.4|3020.4|3014.4|3019.3|3013.3|7
1629266480000|2021-08-18 06:01:20|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1629266490000|2021-08-18 06:01:30|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1629266500000|2021-08-18 06:01:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629266510000|2021-08-18 06:01:50|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.8|3014.8|4
1629266520000|2021-08-18 06:02:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1629266530000|2021-08-18 06:02:10|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3020.5|3014.5|4
1629266540000|2021-08-18 06:02:20|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|3
1629266550000|2021-08-18 06:02:30|3019.4|3013.4|3018.5|3012.5|3019.4|3013.4|3018.5|3012.5|4
1629266560000|2021-08-18 06:02:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1629266600000|2021-08-18 06:03:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629266630000|2021-08-18 06:03:50|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|3
1629266640000|2021-08-18 06:04:00|3020.1|3014.1|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|6
1629266650000|2021-08-18 06:04:10|3019.5|3013.5|3018.3|3012.3|3019.5|3013.5|3018.3|3012.3|6
1629266660000|2021-08-18 06:04:20|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1629266670000|2021-08-18 06:04:30|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3016.8|3010.8|7
1629266680000|2021-08-18 06:04:40|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3016.6|3010.6|6
1629266690000|2021-08-18 06:04:50|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1629266700000|2021-08-18 06:05:00|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1629266710000|2021-08-18 06:05:10|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|4
1629266720000|2021-08-18 06:05:20|3017.4|3011.4|3016.5|3010.5|3017.6|3011.6|3016.3|3010.3|8
1629266730000|2021-08-18 06:05:30|3016.8|3010.8|3017|3011|3017.1|3011.1|3016.8|3010.8|8
1629266740000|2021-08-18 06:05:40|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.8|3010.8|3
1629266750000|2021-08-18 06:05:50|3016.5|3010.5|3016.6|3010.6|3016.6|3010.6|3016.3|3010.3|3
1629266760000|2021-08-18 06:06:00|3016.5|3010.5|3015.5|3009.5|3016.5|3010.5|3015.5|3009.5|4
1629266770000|2021-08-18 06:06:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|7
1629266780000|2021-08-18 06:06:20|3015|3009|3015.1|3009.1|3015.3|3009.3|3014.6|3008.6|14
1629266790000|2021-08-18 06:06:30|3014.8|3008.8|3014.8|3008.8|3014.9|3008.9|3014.8|3008.8|3
1629266800000|2021-08-18 06:06:40|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1629266810000|2021-08-18 06:06:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.8|3008.8|5
1629266820000|2021-08-18 06:07:00|3015.1|3009.1|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|3
1629266830000|2021-08-18 06:07:10|3014.9|3008.9|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|8
1629266840000|2021-08-18 06:07:20|3015|3009|3015.4|3009.4|3015.4|3009.4|3015|3009|2
1629266850000|2021-08-18 06:07:30|3015.6|3009.6|3015.8|3009.8|3016|3010|3015.6|3009.6|3
1629266860000|2021-08-18 06:07:40|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|2
1629266870000|2021-08-18 06:07:50|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1629266880000|2021-08-18 06:08:00|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3014.8|3008.8|7
1629266890000|2021-08-18 06:08:10|3014.9|3008.9|3015|3009|3015.1|3009.1|3014.8|3008.8|5
1629266900000|2021-08-18 06:08:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629266910000|2021-08-18 06:08:30|3015|3009|3015.9|3009.9|3015.9|3009.9|3015|3009|3
1629266920000|2021-08-18 06:08:40|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1629266950000|2021-08-18 06:09:10|3015.6|3009.6|3014.5|3008.5|3015.6|3009.6|3014.5|3008.5|7
1629266960000|2021-08-18 06:09:20|3014.8|3008.8|3014.9|3008.9|3014.9|3008.9|3014.8|3008.8|2
1629266970000|2021-08-18 06:09:30|3014.6|3008.6|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|2
1629266980000|2021-08-18 06:09:40|3014.3|3008.3|3013.1|3007.1|3014.3|3008.3|3013.1|3007.1|4
1629266990000|2021-08-18 06:09:50|3013.6|3007.6|3013.6|3007.6|3014.1|3008.1|3013.6|3007.6|5
1629267000000|2021-08-18 06:10:00|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1629267020000|2021-08-18 06:10:20|3013.4|3007.4|3012.8|3006.8|3013.6|3007.6|3012.6|3006.6|6
1629267030000|2021-08-18 06:10:30|3012.9|3006.9|3012.8|3006.8|3012.9|3006.9|3012.8|3006.8|2
1629267040000|2021-08-18 06:10:40|3012.9|3006.9|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|4
1629267050000|2021-08-18 06:10:50|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|2
1629267060000|2021-08-18 06:11:00|3013|3007|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|4
1629267090000|2021-08-18 06:11:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629267100000|2021-08-18 06:11:40|3013.1|3007.1|3013|3007|3013.1|3007.1|3013|3007|4
1629267140000|2021-08-18 06:12:20|3012.6|3006.6|3012.3|3006.3|3012.6|3006.6|3012.3|3006.3|2
1629267160000|2021-08-18 06:12:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629267170000|2021-08-18 06:12:50|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1629267180000|2021-08-18 06:13:00|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1629267200000|2021-08-18 06:13:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629267220000|2021-08-18 06:13:40|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.5|3005.5|4
1629267230000|2021-08-18 06:13:50|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1629267240000|2021-08-18 06:14:00|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1629267260000|2021-08-18 06:14:20|3011.6|3005.6|3012.3|3006.3|3012.3|3006.3|3011.6|3005.6|2
1629267270000|2021-08-18 06:14:30|3012.5|3006.5|3013.6|3007.6|3013.6|3007.6|3012.5|3006.5|2
1629267290000|2021-08-18 06:14:50|3013.1|3007.1|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|3
1629267300000|2021-08-18 06:15:00|3013.1|3007.1|3012.3|3006.3|3013.1|3007.1|3012.3|3006.3|4
1629267310000|2021-08-18 06:15:10|3012.4|3006.4|3012.3|3006.3|3012.4|3006.4|3012.3|3006.3|2
1629267320000|2021-08-18 06:15:20|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1629267330000|2021-08-18 06:15:30|3011.9|3005.9|3011.5|3005.5|3011.9|3005.9|3011.5|3005.5|2
1629267340000|2021-08-18 06:15:40|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|3
1629267350000|2021-08-18 06:15:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1629267360000|2021-08-18 06:16:00|3012|3006|3012.1|3006.1|3012.1|3006.1|3012|3006|2
1629267390000|2021-08-18 06:16:30|3011.9|3005.9|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|3
1629267410000|2021-08-18 06:16:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1629267460000|2021-08-18 06:17:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1629267470000|2021-08-18 06:17:50|3011.3|3005.3|3010.9|3004.9|3011.3|3005.3|3010.9|3004.9|2
1629267500000|2021-08-18 06:18:20|3011.3|3005.3|3012.1|3006.1|3012.1|3006.1|3011.3|3005.3|4
1629267510000|2021-08-18 06:18:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1629267540000|2021-08-18 06:19:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629267580000|2021-08-18 06:19:40|3012.1|3006.1|3011.5|3005.5|3012.1|3006.1|3011.5|3005.5|4
1629267590000|2021-08-18 06:19:50|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.6|3005.6|3
1629267610000|2021-08-18 06:20:10|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.5|3005.5|6
1629267630000|2021-08-18 06:20:30|3012.5|3006.5|3012.6|3006.6|3012.6|3006.6|3012.5|3006.5|2
1629267650000|2021-08-18 06:20:50|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629267660000|2021-08-18 06:21:00|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629267670000|2021-08-18 06:21:10|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629267680000|2021-08-18 06:21:20|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629267690000|2021-08-18 06:21:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629267700000|2021-08-18 06:21:40|3012.8|3006.8|3012.9|3006.9|3012.9|3006.9|3012.8|3006.8|2
1629267710000|2021-08-18 06:21:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1629267720000|2021-08-18 06:22:00|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1629267730000|2021-08-18 06:22:10|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|2
1629267740000|2021-08-18 06:22:20|3012.9|3006.9|3013.6|3007.6|3013.6|3007.6|3012.9|3006.9|2
1629267750000|2021-08-18 06:22:30|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|5
1629267800000|2021-08-18 06:23:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629267820000|2021-08-18 06:23:40|3013|3007|3013.1|3007.1|3013.1|3007.1|3013|3007|2
1629267830000|2021-08-18 06:23:50|3013|3007|3013.1|3007.1|3013.1|3007.1|3013|3007|2
1629267850000|2021-08-18 06:24:10|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1629267880000|2021-08-18 06:24:40|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|2
1629267910000|2021-08-18 06:25:10|3013.3|3007.3|3013.4|3007.4|3013.4|3007.4|3013.3|3007.3|2
1629267960000|2021-08-18 06:26:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1629267980000|2021-08-18 06:26:20|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1629268000000|2021-08-18 06:26:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1629268050000|2021-08-18 06:27:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1629268080000|2021-08-18 06:28:00|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1629268100000|2021-08-18 06:28:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1629268140000|2021-08-18 06:29:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629268150000|2021-08-18 06:29:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629268180000|2021-08-18 06:29:40|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.6|3006.6|3
1629268190000|2021-08-18 06:29:50|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629268200000|2021-08-18 06:30:00|3012.4|3006.4|3011.8|3005.8|3012.4|3006.4|3011.8|3005.8|4
1629268210000|2021-08-18 06:30:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1629268220000|2021-08-18 06:30:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|4
1629268230000|2021-08-18 06:30:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629268240000|2021-08-18 06:30:40|3011.3|3005.3|3010.5|3004.5|3011.4|3005.4|3010.5|3004.5|5
1629268250000|2021-08-18 06:30:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|9
1629268260000|2021-08-18 06:31:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|7
1629268270000|2021-08-18 06:31:10|3011.5|3005.5|3012.8|3006.8|3012.8|3006.8|3011.5|3005.5|7
1629268280000|2021-08-18 06:31:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1629268290000|2021-08-18 06:31:30|3012.5|3006.5|3011.3|3005.3|3012.8|3006.8|3011.3|3005.3|9
1629268300000|2021-08-18 06:31:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1629268310000|2021-08-18 06:31:50|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1629268320000|2021-08-18 06:32:00|3011.4|3005.4|3010.9|3004.9|3011.4|3005.4|3010.9|3004.9|3
1629268350000|2021-08-18 06:32:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629268360000|2021-08-18 06:32:40|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1629268370000|2021-08-18 06:32:50|3011|3005|3009.8|3003.8|3011|3005|3009.8|3003.8|4
1629268380000|2021-08-18 06:33:00|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|6
1629268390000|2021-08-18 06:33:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629268400000|2021-08-18 06:33:20|3009.5|3003.5|3008.6|3002.6|3009.5|3003.5|3008.6|3002.6|3
1629268410000|2021-08-18 06:33:30|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|6
1629268420000|2021-08-18 06:33:40|3008.8|3002.8|3008.4|3002.4|3008.8|3002.8|3008.4|3002.4|2
1629268440000|2021-08-18 06:34:00|3008.6|3002.6|3008.1|3002.1|3008.9|3002.9|3008.1|3002.1|4
1629268450000|2021-08-18 06:34:10|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|2
1629268460000|2021-08-18 06:34:20|3007.9|3001.9|3006.8|3000.8|3007.9|3001.9|3006.8|3000.8|6
1629268470000|2021-08-18 06:34:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629268480000|2021-08-18 06:34:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|4
1629268490000|2021-08-18 06:34:50|3007|3001|3006.4|3000.4|3007|3001|3006.3|3000.3|4
1629268500000|2021-08-18 06:35:00|3006.3|3000.3|3006.4|3000.4|3006.4|3000.4|3006.3|3000.3|2
1629268510000|2021-08-18 06:35:10|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|4
1629268530000|2021-08-18 06:35:30|3007.1|3001.1|3006.4|3000.4|3007.1|3001.1|3006.3|3000.3|6
1629268540000|2021-08-18 06:35:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629268550000|2021-08-18 06:35:50|3005.9|2999.9|3005.8|2999.8|3005.9|2999.9|3005.6|2999.6|4
1629268560000|2021-08-18 06:36:00|3005.9|2999.9|3005.5|2999.5|3005.9|2999.9|3005.5|2999.5|5
1629268580000|2021-08-18 06:36:20|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1629268600000|2021-08-18 06:36:40|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1629268610000|2021-08-18 06:36:50|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629268620000|2021-08-18 06:37:00|3004.6|2998.6|3002.5|2996.5|3004.6|2998.6|3002.5|2996.5|2
1629268630000|2021-08-18 06:37:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1629268640000|2021-08-18 06:37:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1629268650000|2021-08-18 06:37:30|3002.8|2996.8|3002.5|2996.5|3003.1|2997.1|3002.5|2996.5|5
1629268670000|2021-08-18 06:37:50|3003|2997|3004.5|2998.5|3004.5|2998.5|3003|2997|3
1629268700000|2021-08-18 06:38:20|3004.8|2998.8|3003|2997|3004.8|2998.8|3003|2997|3
1629268730000|2021-08-18 06:38:50|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1629268740000|2021-08-18 06:39:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629268750000|2021-08-18 06:39:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629268780000|2021-08-18 06:39:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629268790000|2021-08-18 06:39:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003|2997|6
1629268800000|2021-08-18 06:40:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003|2997|4
1629268810000|2021-08-18 06:40:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629268820000|2021-08-18 06:40:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629268830000|2021-08-18 06:40:30|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.3|2997.3|7
1629268840000|2021-08-18 06:40:40|3004.6|2998.6|3005.5|2999.5|3005.5|2999.5|3004.6|2998.6|5
1629268850000|2021-08-18 06:40:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1629268860000|2021-08-18 06:41:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629268880000|2021-08-18 06:41:20|3006|3000|3006.1|3000.1|3006.1|3000.1|3006|3000|2
1629268890000|2021-08-18 06:41:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629268910000|2021-08-18 06:41:50|3006.6|3000.6|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|3
1629268920000|2021-08-18 06:42:00|3006.4|3000.4|3005.6|2999.6|3006.4|3000.4|3005.6|2999.6|2
1629269010000|2021-08-18 06:43:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629269020000|2021-08-18 06:43:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629269040000|2021-08-18 06:44:00|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3006.1|3000.1|2
1629269050000|2021-08-18 06:44:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629269060000|2021-08-18 06:44:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629269140000|2021-08-18 06:45:40|3006|3000|3004.6|2998.6|3006|3000|3004.6|2998.6|3
1629269190000|2021-08-18 06:46:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629269230000|2021-08-18 06:47:10|3005|2999|3006.1|3000.1|3006.1|3000.1|3005|2999|2
1629269240000|2021-08-18 06:47:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629269250000|2021-08-18 06:47:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629269280000|2021-08-18 06:48:00|3007.4|3001.4|3006.4|3000.4|3007.4|3001.4|3006.4|3000.4|3
1629269290000|2021-08-18 06:48:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629269310000|2021-08-18 06:48:30|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1629269370000|2021-08-18 06:49:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629269380000|2021-08-18 06:49:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629269390000|2021-08-18 06:49:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629269400000|2021-08-18 06:50:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629269410000|2021-08-18 06:50:10|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1629269430000|2021-08-18 06:50:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1629269440000|2021-08-18 06:50:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629269460000|2021-08-18 06:51:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629269470000|2021-08-18 06:51:10|3008.3|3002.3|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|4
1629269480000|2021-08-18 06:51:20|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1629269500000|2021-08-18 06:51:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629269510000|2021-08-18 06:51:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629269550000|2021-08-18 06:52:30|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1629269560000|2021-08-18 06:52:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629269570000|2021-08-18 06:52:50|3009|3003|3007.9|3001.9|3009|3003|3007.9|3001.9|2
1629269580000|2021-08-18 06:53:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629269590000|2021-08-18 06:53:10|3007.6|3001.6|3008|3002|3008|3002|3007.6|3001.6|3
1629269600000|2021-08-18 06:53:20|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1629269610000|2021-08-18 06:53:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629269630000|2021-08-18 06:53:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1629269640000|2021-08-18 06:54:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629269650000|2021-08-18 06:54:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1629269660000|2021-08-18 06:54:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1629269670000|2021-08-18 06:54:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629269680000|2021-08-18 06:54:40|3010.5|3004.5|3011.3|3005.3|3011.5|3005.5|3010.5|3004.5|4
1629269700000|2021-08-18 06:55:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.4|3004.4|5
1629269710000|2021-08-18 06:55:10|3011|3005|3010.6|3004.6|3011|3005|3010.6|3004.6|2
1629269740000|2021-08-18 06:55:40|3011.4|3005.4|3010.8|3004.8|3011.4|3005.4|3010.5|3004.5|3
1629269760000|2021-08-18 06:56:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1629269770000|2021-08-18 06:56:10|3010.6|3004.6|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|5
1629269780000|2021-08-18 06:56:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1629269790000|2021-08-18 06:56:30|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1629269830000|2021-08-18 06:57:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629269850000|2021-08-18 06:57:30|3011.5|3005.5|3011.8|3005.8|3012.4|3006.4|3011.5|3005.5|7
1629269860000|2021-08-18 06:57:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629269890000|2021-08-18 06:58:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629269910000|2021-08-18 06:58:30|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629269920000|2021-08-18 06:58:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1629269930000|2021-08-18 06:58:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1629269950000|2021-08-18 06:59:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|3
1629269970000|2021-08-18 06:59:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629269990000|2021-08-18 06:59:50|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|2
1629270000000|2021-08-18 07:00:00|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|6
1629270010000|2021-08-18 07:00:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629270020000|2021-08-18 07:00:20|3011.1|3005.1|3010.3|3004.3|3011.1|3005.1|3010.3|3004.3|4
1629270030000|2021-08-18 07:00:30|3010|3004|3010|3004|3010.1|3004.1|3010|3004|3
1629270060000|2021-08-18 07:01:00|3009.6|3003.6|3007.8|3001.8|3009.6|3003.6|3006.6|3000.6|9
1629270070000|2021-08-18 07:01:10|3008|3002|3007.9|3001.9|3008|3002|3007.9|3001.9|2
1629270080000|2021-08-18 07:01:20|3007.6|3001.6|3006.4|3000.4|3007.6|3001.6|3006.4|3000.4|2
1629270100000|2021-08-18 07:01:40|3006.6|3000.6|3007.4|3001.4|3007.4|3001.4|3006.6|3000.6|3
1629270110000|2021-08-18 07:01:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1629270120000|2021-08-18 07:02:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629270140000|2021-08-18 07:02:20|3007.1|3001.1|3005.4|2999.4|3007.1|3001.1|3005.4|2999.4|3
1629270150000|2021-08-18 07:02:30|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629270160000|2021-08-18 07:02:40|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|2
1629270170000|2021-08-18 07:02:50|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1629270180000|2021-08-18 07:03:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1629270190000|2021-08-18 07:03:10|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629270200000|2021-08-18 07:03:20|3003.6|2997.6|3003.1|2997.1|3003.6|2997.6|3003.1|2997.1|2
1629270210000|2021-08-18 07:03:30|3002.9|2996.9|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|3
1629270220000|2021-08-18 07:03:40|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.4|2996.4|3
1629270240000|2021-08-18 07:04:00|3003.1|2997.1|3003.6|2997.6|3003.6|2997.6|3003.1|2997.1|3
1629270250000|2021-08-18 07:04:10|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|2
1629270270000|2021-08-18 07:04:30|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|2
1629270300000|2021-08-18 07:05:00|3004.1|2998.1|3002.9|2996.9|3004.4|2998.4|3002.9|2996.9|4
1629270310000|2021-08-18 07:05:10|3002.6|2996.6|3002.8|2996.8|3002.8|2996.8|3002.6|2996.6|2
1629270330000|2021-08-18 07:05:30|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1629270340000|2021-08-18 07:05:40|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1629270350000|2021-08-18 07:05:50|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1629270360000|2021-08-18 07:06:00|3002.9|2996.9|3001.9|2995.9|3002.9|2996.9|3001.9|2995.9|2
1629270370000|2021-08-18 07:06:10|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|3
1629270380000|2021-08-18 07:06:20|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1629270390000|2021-08-18 07:06:30|2999.6|2993.6|2998.4|2992.4|2999.9|2993.9|2998.4|2992.4|4
1629270400000|2021-08-18 07:06:40|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1629270420000|2021-08-18 07:07:00|2997.9|2991.9|2998.4|2992.4|2998.9|2992.9|2997.9|2991.9|6
1629270430000|2021-08-18 07:07:10|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1629270440000|2021-08-18 07:07:20|2998.6|2992.6|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|3
1629270470000|2021-08-18 07:07:50|2998.4|2992.4|2997.5|2991.5|2998.4|2992.4|2997.5|2991.5|3
1629270480000|2021-08-18 07:08:00|2997.1|2991.1|2996.6|2990.6|2997.1|2991.1|2996.5|2990.5|3
1629270500000|2021-08-18 07:08:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629270560000|2021-08-18 07:09:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629270570000|2021-08-18 07:09:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629270580000|2021-08-18 07:09:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629270590000|2021-08-18 07:09:50|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|3
1629270600000|2021-08-18 07:10:00|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1629270610000|2021-08-18 07:10:10|2995.9|2989.9|2995.4|2989.4|2995.9|2989.9|2995.4|2989.4|3
1629270620000|2021-08-18 07:10:20|2995.1|2989.1|2994.9|2988.9|2995.4|2989.4|2994.9|2988.9|4
1629270630000|2021-08-18 07:10:30|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629270640000|2021-08-18 07:10:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629270660000|2021-08-18 07:11:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629270670000|2021-08-18 07:11:10|2995.6|2989.6|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|2
1629270710000|2021-08-18 07:11:50|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1629270740000|2021-08-18 07:12:20|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1629270750000|2021-08-18 07:12:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629270770000|2021-08-18 07:12:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629270780000|2021-08-18 07:13:00|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.4|2989.4|3
1629270790000|2021-08-18 07:13:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629270800000|2021-08-18 07:13:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629270810000|2021-08-18 07:13:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629270820000|2021-08-18 07:13:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629270860000|2021-08-18 07:14:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629270870000|2021-08-18 07:14:30|2996|2990|2998.3|2992.3|2998.3|2992.3|2996|2990|7
1629270880000|2021-08-18 07:14:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629270890000|2021-08-18 07:14:50|2998.1|2992.1|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1629270900000|2021-08-18 07:15:00|2998.5|2992.5|2999.1|2993.1|2999.1|2993.1|2998.5|2992.5|3
1629270910000|2021-08-18 07:15:10|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2997.9|2991.9|5
1629270930000|2021-08-18 07:15:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629270940000|2021-08-18 07:15:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629271020000|2021-08-18 07:17:00|2998.5|2992.5|2998.9|2992.9|2999|2993|2998.3|2992.3|5
1629271030000|2021-08-18 07:17:10|2999.3|2993.3|3000.8|2994.8|3000.8|2994.8|2999.3|2993.3|2
1629271040000|2021-08-18 07:17:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629271070000|2021-08-18 07:17:50|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|2
1629271080000|2021-08-18 07:18:00|2999.9|2993.9|3001.3|2995.3|3001.3|2995.3|2999.9|2993.9|2
1629271100000|2021-08-18 07:18:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1629271110000|2021-08-18 07:18:30|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1629271130000|2021-08-18 07:18:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629271160000|2021-08-18 07:19:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1629271170000|2021-08-18 07:19:30|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|2
1629271180000|2021-08-18 07:19:40|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1629271200000|2021-08-18 07:20:00|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1629271210000|2021-08-18 07:20:10|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|3
1629271220000|2021-08-18 07:20:20|2998.9|2992.9|2999.5|2993.5|2999.5|2993.5|2998.9|2992.9|3
1629271230000|2021-08-18 07:20:30|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|6
1629271240000|2021-08-18 07:20:40|3001|2995|3001|2995|3001.5|2995.5|3001|2995|5
1629271250000|2021-08-18 07:20:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629271260000|2021-08-18 07:21:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629271270000|2021-08-18 07:21:10|3000.3|2994.3|2998.6|2992.6|3000.3|2994.3|2998.6|2992.6|3
1629271280000|2021-08-18 07:21:20|2999.3|2993.3|3002.5|2996.5|3002.5|2996.5|2999.3|2993.3|4
1629271300000|2021-08-18 07:21:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1629271310000|2021-08-18 07:21:50|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1629271350000|2021-08-18 07:22:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1629271360000|2021-08-18 07:22:40|3004|2998|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1629271370000|2021-08-18 07:22:50|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1629271380000|2021-08-18 07:23:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1629271390000|2021-08-18 07:23:10|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1629271400000|2021-08-18 07:23:20|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|2
1629271410000|2021-08-18 07:23:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629271430000|2021-08-18 07:23:50|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1629271440000|2021-08-18 07:24:00|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|3
1629271450000|2021-08-18 07:24:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1629271470000|2021-08-18 07:24:30|3004.5|2998.5|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|4
1629271480000|2021-08-18 07:24:40|3003.4|2997.4|3001.3|2995.3|3003.4|2997.4|3001.3|2995.3|3
1629271510000|2021-08-18 07:25:10|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|2
1629271520000|2021-08-18 07:25:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1629271540000|2021-08-18 07:25:40|2999.9|2993.9|2998.5|2992.5|2999.9|2993.9|2998.5|2992.5|5
1629271550000|2021-08-18 07:25:50|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|2
1629271570000|2021-08-18 07:26:10|2998.5|2992.5|2999|2993|2999|2993|2998.3|2992.3|5
1629271600000|2021-08-18 07:26:40|2998.6|2992.6|2999.8|2993.8|2999.8|2993.8|2998.6|2992.6|4
1629271640000|2021-08-18 07:27:20|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998|2992|6
1629271650000|2021-08-18 07:27:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1629271660000|2021-08-18 07:27:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629271680000|2021-08-18 07:28:00|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1629271690000|2021-08-18 07:28:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629271700000|2021-08-18 07:28:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629271710000|2021-08-18 07:28:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629271720000|2021-08-18 07:28:40|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1629271730000|2021-08-18 07:28:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1629271740000|2021-08-18 07:29:00|2999|2993|2998.6|2992.6|2999|2993|2998.6|2992.6|3
1629271760000|2021-08-18 07:29:20|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|3
1629271770000|2021-08-18 07:29:30|3000.3|2994.3|3000|2994|3001|2995|3000|2994|7
1629271790000|2021-08-18 07:29:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629271800000|2021-08-18 07:30:00|3000.5|2994.5|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|7
1629271820000|2021-08-18 07:30:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629271850000|2021-08-18 07:30:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1629271860000|2021-08-18 07:31:00|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1629271870000|2021-08-18 07:31:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629271890000|2021-08-18 07:31:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629271920000|2021-08-18 07:32:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629271940000|2021-08-18 07:32:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1629271950000|2021-08-18 07:32:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629271960000|2021-08-18 07:32:40|2998.3|2992.3|2998.6|2992.6|2998.6|2992.6|2998.3|2992.3|2
1629271980000|2021-08-18 07:33:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1629271990000|2021-08-18 07:33:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629272000000|2021-08-18 07:33:20|2999|2993|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|5
1629272010000|2021-08-18 07:33:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629272030000|2021-08-18 07:33:50|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|3
1629272040000|2021-08-18 07:34:00|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|8
1629272050000|2021-08-18 07:34:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629272070000|2021-08-18 07:34:30|3000|2994|2999.8|2993.8|3000|2994|2999|2993|6
1629272080000|2021-08-18 07:34:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629272090000|2021-08-18 07:34:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629272100000|2021-08-18 07:35:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629272120000|2021-08-18 07:35:20|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1629272130000|2021-08-18 07:35:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1629272140000|2021-08-18 07:35:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1629272160000|2021-08-18 07:36:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1629272170000|2021-08-18 07:36:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1629272180000|2021-08-18 07:36:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1629272210000|2021-08-18 07:36:50|3001|2995|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|5
1629272220000|2021-08-18 07:37:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629272240000|2021-08-18 07:37:20|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1629272260000|2021-08-18 07:37:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629272270000|2021-08-18 07:37:50|3001|2995|3001.3|2995.3|3001.5|2995.5|3001|2995|5
1629272290000|2021-08-18 07:38:10|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1629272300000|2021-08-18 07:38:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629272310000|2021-08-18 07:38:30|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1629272320000|2021-08-18 07:38:40|3000.3|2994.3|3000.5|2994.5|3001|2995|3000.3|2994.3|5
1629272330000|2021-08-18 07:38:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1629272350000|2021-08-18 07:39:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629272360000|2021-08-18 07:39:20|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|3
1629272370000|2021-08-18 07:39:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1629272390000|2021-08-18 07:39:50|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1629272410000|2021-08-18 07:40:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629272420000|2021-08-18 07:40:20|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1629272450000|2021-08-18 07:40:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629272460000|2021-08-18 07:41:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629272480000|2021-08-18 07:41:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629272510000|2021-08-18 07:41:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629272530000|2021-08-18 07:42:10|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1629272540000|2021-08-18 07:42:20|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|3
1629272550000|2021-08-18 07:42:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629272570000|2021-08-18 07:42:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1629272580000|2021-08-18 07:43:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629272590000|2021-08-18 07:43:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1629272600000|2021-08-18 07:43:20|3001.8|2995.8|3003.3|2997.3|3003.3|2997.3|3000.8|2994.8|8
1629272610000|2021-08-18 07:43:30|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1629272630000|2021-08-18 07:43:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1629272640000|2021-08-18 07:44:00|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|2
1629272650000|2021-08-18 07:44:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1629272660000|2021-08-18 07:44:20|3004|2998|3003.3|2997.3|3004|2998|3003.3|2997.3|4
1629272680000|2021-08-18 07:44:40|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1629272700000|2021-08-18 07:45:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629272710000|2021-08-18 07:45:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629272740000|2021-08-18 07:45:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1629272800000|2021-08-18 07:46:40|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1629272810000|2021-08-18 07:46:50|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1629272830000|2021-08-18 07:47:10|3003.5|2997.5|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|5
1629272860000|2021-08-18 07:47:40|3003|2997|3003|2997|3003|2997|3002.3|2996.3|5
1629272890000|2021-08-18 07:48:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1629272920000|2021-08-18 07:48:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629272930000|2021-08-18 07:48:50|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1629272950000|2021-08-18 07:49:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1629272980000|2021-08-18 07:49:40|3002|2996|3000.4|2994.4|3002|2996|3000.4|2994.4|5
1629272990000|2021-08-18 07:49:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629273010000|2021-08-18 07:50:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1629273030000|2021-08-18 07:50:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629273040000|2021-08-18 07:50:40|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1629273060000|2021-08-18 07:51:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629273070000|2021-08-18 07:51:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629273100000|2021-08-18 07:51:40|3000.5|2994.5|3000.6|2994.6|3000.9|2994.9|3000.3|2994.3|7
1629273110000|2021-08-18 07:51:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629273120000|2021-08-18 07:52:00|3000.6|2994.6|3001|2995|3001|2995|3000.6|2994.6|2
1629273130000|2021-08-18 07:52:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629273160000|2021-08-18 07:52:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629273190000|2021-08-18 07:53:10|2999.5|2993.5|2998.6|2992.6|2999.5|2993.5|2998.6|2992.6|4
1629273200000|2021-08-18 07:53:20|2998.4|2992.4|2998.8|2992.8|2998.8|2992.8|2998.4|2992.4|2
1629273210000|2021-08-18 07:53:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1629273260000|2021-08-18 07:54:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1629273270000|2021-08-18 07:54:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629273300000|2021-08-18 07:55:00|2998.4|2992.4|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|4
1629273310000|2021-08-18 07:55:10|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1629273320000|2021-08-18 07:55:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629273330000|2021-08-18 07:55:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629273340000|2021-08-18 07:55:40|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1629273370000|2021-08-18 07:56:10|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|2
1629273390000|2021-08-18 07:56:30|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1629273400000|2021-08-18 07:56:40|2998.5|2992.5|2998.6|2992.6|2998.6|2992.6|2998.5|2992.5|2
1629273410000|2021-08-18 07:56:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1629273420000|2021-08-18 07:57:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1629273450000|2021-08-18 07:57:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629273470000|2021-08-18 07:57:50|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1629273480000|2021-08-18 07:58:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1629273540000|2021-08-18 07:59:00|2998.9|2992.9|2998.3|2992.3|2998.9|2992.9|2998.3|2992.3|3
1629273560000|2021-08-18 07:59:20|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|2
1629273570000|2021-08-18 07:59:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1629273580000|2021-08-18 07:59:40|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1629273590000|2021-08-18 07:59:50|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1629273600000|2021-08-18 08:00:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1629273610000|2021-08-18 08:00:10|2998.8|2992.8|2998.9|2992.9|2998.9|2992.9|2998.3|2992.3|4
1629273620000|2021-08-18 08:00:20|2999|2993|3001.3|2995.3|3001.3|2995.3|2999|2993|4
1629273630000|2021-08-18 08:00:30|3001|2995|3000.3|2994.3|3001|2995|2999.8|2993.8|7
1629273640000|2021-08-18 08:00:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1629273650000|2021-08-18 08:00:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1629273660000|2021-08-18 08:01:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|3
1629273670000|2021-08-18 08:01:10|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1629273680000|2021-08-18 08:01:20|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|3
1629273690000|2021-08-18 08:01:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629273700000|2021-08-18 08:01:40|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|5
1629273710000|2021-08-18 08:01:50|3000.3|2994.3|3000|2994|3000.5|2994.5|3000|2994|3
1629273720000|2021-08-18 08:02:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629273740000|2021-08-18 08:02:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629273770000|2021-08-18 08:02:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629273790000|2021-08-18 08:03:10|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|2
1629273800000|2021-08-18 08:03:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629273820000|2021-08-18 08:03:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1629273830000|2021-08-18 08:03:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629273840000|2021-08-18 08:04:00|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.8|2992.8|6
1629273870000|2021-08-18 08:04:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629273880000|2021-08-18 08:04:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1629273890000|2021-08-18 08:04:50|3000.5|2994.5|3000|2994|3000.8|2994.8|3000|2994|5
1629273900000|2021-08-18 08:05:00|3001|2995|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1629273910000|2021-08-18 08:05:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629273920000|2021-08-18 08:05:20|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|3
1629273930000|2021-08-18 08:05:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1629273940000|2021-08-18 08:05:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629273950000|2021-08-18 08:05:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1629273960000|2021-08-18 08:06:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629273980000|2021-08-18 08:06:20|3002.6|2996.6|3002.3|2996.3|3002.6|2996.6|3002.3|2996.3|3
1629273990000|2021-08-18 08:06:30|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001|2995|4
1629274000000|2021-08-18 08:06:40|3002|2996|3003|2997|3003|2997|3002|2996|4
1629274010000|2021-08-18 08:06:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|3
1629274020000|2021-08-18 08:07:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1629274030000|2021-08-18 08:07:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629274040000|2021-08-18 08:07:20|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3001.8|2995.8|8
1629274050000|2021-08-18 08:07:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1629274070000|2021-08-18 08:07:50|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.3|2995.3|5
1629274100000|2021-08-18 08:08:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1629274120000|2021-08-18 08:08:40|3002|2996|3003.3|2997.3|3003.3|2997.3|3002|2996|2
1629274130000|2021-08-18 08:08:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1629274140000|2021-08-18 08:09:00|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1629274160000|2021-08-18 08:09:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629274180000|2021-08-18 08:09:40|3003.1|2997.1|3002.5|2996.5|3003.1|2997.1|3002|2996|6
1629274190000|2021-08-18 08:09:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1629274200000|2021-08-18 08:10:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629274210000|2021-08-18 08:10:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1629274260000|2021-08-18 08:11:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629274280000|2021-08-18 08:11:20|3001.6|2995.6|3000.3|2994.3|3001.6|2995.6|3000.3|2994.3|3
1629274290000|2021-08-18 08:11:30|3000.8|2994.8|3001.4|2995.4|3001.4|2995.4|3000.8|2994.8|4
1629274300000|2021-08-18 08:11:40|3001|2995|2998.9|2992.9|3001|2995|2998.3|2992.3|6
1629274320000|2021-08-18 08:12:00|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.4|2992.4|2
1629274330000|2021-08-18 08:12:10|2998.5|2992.5|2998.3|2992.3|2999|2993|2998.3|2992.3|6
1629274340000|2021-08-18 08:12:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629274350000|2021-08-18 08:12:30|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|4
1629274360000|2021-08-18 08:12:40|2999|2993|2998.6|2992.6|2999|2993|2998.6|2992.6|3
1629274370000|2021-08-18 08:12:50|2998.9|2992.9|2999|2993|2999.1|2993.1|2998.9|2992.9|3
1629274380000|2021-08-18 08:13:00|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629274390000|2021-08-18 08:13:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629274430000|2021-08-18 08:13:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.1|2991.1|4
1629274450000|2021-08-18 08:14:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1629274480000|2021-08-18 08:14:40|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|3
1629274510000|2021-08-18 08:15:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1629274560000|2021-08-18 08:16:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629274610000|2021-08-18 08:16:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629274630000|2021-08-18 08:17:10|2997|2991|2997.6|2991.6|2997.6|2991.6|2997|2991|3
1629274640000|2021-08-18 08:17:20|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|2
1629274650000|2021-08-18 08:17:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629274660000|2021-08-18 08:17:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629274670000|2021-08-18 08:17:50|2996.9|2990.9|2996|2990|2996.9|2990.9|2996|2990|2
1629274680000|2021-08-18 08:18:00|2995.8|2989.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|5
1629274690000|2021-08-18 08:18:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1629274700000|2021-08-18 08:18:20|2995.8|2989.8|2996|2990|2996.1|2990.1|2995.5|2989.5|5
1629274710000|2021-08-18 08:18:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629274720000|2021-08-18 08:18:40|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1629274730000|2021-08-18 08:18:50|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|2
1629274740000|2021-08-18 08:19:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|3
1629274770000|2021-08-18 08:19:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1629274780000|2021-08-18 08:19:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629274790000|2021-08-18 08:19:50|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1629274800000|2021-08-18 08:20:00|2994.4|2988.4|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|5
1629274810000|2021-08-18 08:20:10|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.4|2988.4|2
1629274830000|2021-08-18 08:20:30|2994.6|2988.6|2995.1|2989.1|2995.3|2989.3|2994.6|2988.6|5
1629274860000|2021-08-18 08:21:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629274870000|2021-08-18 08:21:10|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1629274880000|2021-08-18 08:21:20|2994.9|2988.9|2995.8|2989.8|2995.8|2989.8|2994.9|2988.9|4
1629274890000|2021-08-18 08:21:30|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1629274900000|2021-08-18 08:21:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629274910000|2021-08-18 08:21:50|2996.5|2990.5|2996.6|2990.6|2996.8|2990.8|2996.5|2990.5|3
1629274920000|2021-08-18 08:22:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629274930000|2021-08-18 08:22:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1629274940000|2021-08-18 08:22:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1629274950000|2021-08-18 08:22:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629274960000|2021-08-18 08:22:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629274980000|2021-08-18 08:23:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629274990000|2021-08-18 08:23:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629275010000|2021-08-18 08:23:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629275040000|2021-08-18 08:24:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629275050000|2021-08-18 08:24:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629275070000|2021-08-18 08:24:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1629275080000|2021-08-18 08:24:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629275090000|2021-08-18 08:24:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|4
1629275100000|2021-08-18 08:25:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|6
1629275120000|2021-08-18 08:25:20|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|2
1629275130000|2021-08-18 08:25:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629275150000|2021-08-18 08:25:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629275160000|2021-08-18 08:26:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629275170000|2021-08-18 08:26:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629275180000|2021-08-18 08:26:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629275210000|2021-08-18 08:26:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629275220000|2021-08-18 08:27:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1629275270000|2021-08-18 08:27:50|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1629275290000|2021-08-18 08:28:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629275310000|2021-08-18 08:28:30|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|6
1629275320000|2021-08-18 08:28:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629275340000|2021-08-18 08:29:00|2996.3|2990.3|2997.8|2991.8|2997.8|2991.8|2996.3|2990.3|4
1629275350000|2021-08-18 08:29:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629275360000|2021-08-18 08:29:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629275380000|2021-08-18 08:29:40|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1629275400000|2021-08-18 08:30:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629275440000|2021-08-18 08:30:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629275450000|2021-08-18 08:30:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629275460000|2021-08-18 08:31:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629275490000|2021-08-18 08:31:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629275500000|2021-08-18 08:31:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629275530000|2021-08-18 08:32:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629275550000|2021-08-18 08:32:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1629275570000|2021-08-18 08:32:50|2996.1|2990.1|2996.3|2990.3|2996.3|2990.3|2996.1|2990.1|2
1629275580000|2021-08-18 08:33:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629275660000|2021-08-18 08:34:20|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1629275670000|2021-08-18 08:34:30|2996.8|2990.8|2997.1|2991.1|2997.1|2991.1|2996.8|2990.8|3
1629275690000|2021-08-18 08:34:50|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1629275700000|2021-08-18 08:35:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629275750000|2021-08-18 08:35:50|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|2
1629275780000|2021-08-18 08:36:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1629275830000|2021-08-18 08:37:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629275860000|2021-08-18 08:37:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629275870000|2021-08-18 08:37:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629275930000|2021-08-18 08:38:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|5
1629275940000|2021-08-18 08:39:00|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1629275950000|2021-08-18 08:39:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629275970000|2021-08-18 08:39:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629276040000|2021-08-18 08:40:40|2996.8|2990.8|2997.6|2991.6|2997.6|2991.6|2996.8|2990.8|2
1629276060000|2021-08-18 08:41:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1629276070000|2021-08-18 08:41:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1629276100000|2021-08-18 08:41:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629276110000|2021-08-18 08:41:50|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1629276120000|2021-08-18 08:42:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629276150000|2021-08-18 08:42:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1629276230000|2021-08-18 08:43:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1629276240000|2021-08-18 08:44:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629276260000|2021-08-18 08:44:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629276270000|2021-08-18 08:44:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629276330000|2021-08-18 08:45:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1629276340000|2021-08-18 08:45:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1629276350000|2021-08-18 08:45:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629276360000|2021-08-18 08:46:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629276380000|2021-08-18 08:46:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629276520000|2021-08-18 08:48:40|2998.6|2992.6|2999.8|2993.8|2999.8|2993.8|2998.6|2992.6|4
1629276550000|2021-08-18 08:49:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629276610000|2021-08-18 08:50:10|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.6|2993.6|2
1629276630000|2021-08-18 08:50:30|2999.9|2993.9|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1629276660000|2021-08-18 08:51:00|2999.3|2993.3|2997.3|2991.3|2999.3|2993.3|2997.3|2991.3|5
1629276680000|2021-08-18 08:51:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629276690000|2021-08-18 08:51:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629276700000|2021-08-18 08:51:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629276760000|2021-08-18 08:52:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1629276770000|2021-08-18 08:52:50|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|2
1629276810000|2021-08-18 08:53:30|2997|2991|2997.1|2991.1|2997.1|2991.1|2997|2991|2
1629276830000|2021-08-18 08:53:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629276840000|2021-08-18 08:54:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629276860000|2021-08-18 08:54:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629276890000|2021-08-18 08:54:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629276900000|2021-08-18 08:55:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629276910000|2021-08-18 08:55:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629276920000|2021-08-18 08:55:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629276950000|2021-08-18 08:55:50|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1629276970000|2021-08-18 08:56:10|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.9|2988.9|5
1629276980000|2021-08-18 08:56:20|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1629277000000|2021-08-18 08:56:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629277040000|2021-08-18 08:57:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1629277060000|2021-08-18 08:57:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1629277080000|2021-08-18 08:58:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629277090000|2021-08-18 08:58:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629277100000|2021-08-18 08:58:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629277120000|2021-08-18 08:58:40|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|2
1629277130000|2021-08-18 08:58:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629277170000|2021-08-18 08:59:30|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|4
1629277180000|2021-08-18 08:59:40|2996.4|2990.4|2996.8|2990.8|2997.3|2991.3|2996.4|2990.4|4
1629277200000|2021-08-18 09:00:00|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1629277210000|2021-08-18 09:00:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629277220000|2021-08-18 09:00:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629277240000|2021-08-18 09:00:40|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1629277250000|2021-08-18 09:00:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|4
1629277260000|2021-08-18 09:01:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1629277270000|2021-08-18 09:01:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629277290000|2021-08-18 09:01:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1629277300000|2021-08-18 09:01:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629277320000|2021-08-18 09:02:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629277350000|2021-08-18 09:02:30|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|2
1629277380000|2021-08-18 09:03:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629277400000|2021-08-18 09:03:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629277430000|2021-08-18 09:03:50|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1629277450000|2021-08-18 09:04:10|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1629277490000|2021-08-18 09:04:50|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996.1|2990.1|3
1629277510000|2021-08-18 09:05:10|2996.5|2990.5|2996.9|2990.9|2996.9|2990.9|2996.5|2990.5|2
1629277520000|2021-08-18 09:05:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629277550000|2021-08-18 09:05:50|2997.3|2991.3|2997.4|2991.4|2997.6|2991.6|2997.3|2991.3|4
1629277560000|2021-08-18 09:06:00|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|2
1629277580000|2021-08-18 09:06:20|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|2
1629277610000|2021-08-18 09:06:50|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|2
1629277630000|2021-08-18 09:07:10|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629277640000|2021-08-18 09:07:20|2997|2991|2996|2990|2997|2991|2996|2990|4
1629277650000|2021-08-18 09:07:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629277660000|2021-08-18 09:07:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1629277670000|2021-08-18 09:07:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1629277690000|2021-08-18 09:08:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1629277700000|2021-08-18 09:08:20|2995.4|2989.4|2995|2989|2995.4|2989.4|2995|2989|3
1629277720000|2021-08-18 09:08:40|2994.9|2988.9|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|3
1629277740000|2021-08-18 09:09:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629277800000|2021-08-18 09:10:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1629277810000|2021-08-18 09:10:10|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629277820000|2021-08-18 09:10:20|2994.6|2988.6|2994.5|2988.5|2994.9|2988.9|2994.3|2988.3|5
1629277840000|2021-08-18 09:10:40|2994.4|2988.4|2994.4|2988.4|2994.5|2988.5|2994.1|2988.1|5
1629277870000|2021-08-18 09:11:10|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1629277880000|2021-08-18 09:11:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1629277890000|2021-08-18 09:11:30|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2993.9|2987.9|5
1629277900000|2021-08-18 09:11:40|2993.9|2987.9|2993.3|2987.3|2994.1|2988.1|2993.3|2987.3|5
1629277910000|2021-08-18 09:11:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629277920000|2021-08-18 09:12:00|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|3
1629277930000|2021-08-18 09:12:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629277950000|2021-08-18 09:12:30|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1629277960000|2021-08-18 09:12:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629277970000|2021-08-18 09:12:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1629277980000|2021-08-18 09:13:00|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|2
1629277990000|2021-08-18 09:13:10|2993.3|2987.3|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|4
1629278000000|2021-08-18 09:13:20|2994.1|2988.1|2994.6|2988.6|2994.8|2988.8|2994.1|2988.1|5
1629278010000|2021-08-18 09:13:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|3
1629278020000|2021-08-18 09:13:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629278030000|2021-08-18 09:13:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629278040000|2021-08-18 09:14:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629278050000|2021-08-18 09:14:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629278060000|2021-08-18 09:14:20|2994.5|2988.5|2996.8|2990.8|2996.8|2990.8|2994.5|2988.5|3
1629278080000|2021-08-18 09:14:40|2997|2991|2997|2991|2997.3|2991.3|2997|2991|3
1629278090000|2021-08-18 09:14:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629278130000|2021-08-18 09:15:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1629278140000|2021-08-18 09:15:40|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1629278160000|2021-08-18 09:16:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629278170000|2021-08-18 09:16:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629278190000|2021-08-18 09:16:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629278200000|2021-08-18 09:16:40|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1629278210000|2021-08-18 09:16:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629278220000|2021-08-18 09:17:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1629278230000|2021-08-18 09:17:10|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1629278240000|2021-08-18 09:17:20|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1629278250000|2021-08-18 09:17:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1629278260000|2021-08-18 09:17:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1629278280000|2021-08-18 09:18:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.1|2991.1|4
1629278290000|2021-08-18 09:18:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|4
1629278300000|2021-08-18 09:18:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629278310000|2021-08-18 09:18:30|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1629278320000|2021-08-18 09:18:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629278340000|2021-08-18 09:19:00|2998.9|2992.9|2999|2993|3000|2994|2998.9|2992.9|5
1629278350000|2021-08-18 09:19:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629278360000|2021-08-18 09:19:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629278370000|2021-08-18 09:19:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629278400000|2021-08-18 09:20:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629278410000|2021-08-18 09:20:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629278420000|2021-08-18 09:20:20|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|3
1629278440000|2021-08-18 09:20:40|3000.8|2994.8|3000.6|2994.6|3000.8|2994.8|3000.6|2994.6|2
1629278480000|2021-08-18 09:21:20|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|3
1629278490000|2021-08-18 09:21:30|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|2
1629278500000|2021-08-18 09:21:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629278520000|2021-08-18 09:22:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629278590000|2021-08-18 09:23:10|2999.9|2993.9|3000.3|2994.3|3000.3|2994.3|2999.9|2993.9|2
1629278600000|2021-08-18 09:23:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1629278610000|2021-08-18 09:23:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629278700000|2021-08-18 09:25:00|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|3
1629278720000|2021-08-18 09:25:20|2999|2993|2998.6|2992.6|2999|2993|2998.4|2992.4|4
1629278730000|2021-08-18 09:25:30|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1629278780000|2021-08-18 09:26:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629278850000|2021-08-18 09:27:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629278920000|2021-08-18 09:28:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629278930000|2021-08-18 09:28:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629278950000|2021-08-18 09:29:10|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1629278960000|2021-08-18 09:29:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629279000000|2021-08-18 09:30:00|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|2
1629279030000|2021-08-18 09:30:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629279040000|2021-08-18 09:30:40|2997|2991|2996.8|2990.8|2997|2991|2996.5|2990.5|3
1629279050000|2021-08-18 09:30:50|2996.5|2990.5|2996.6|2990.6|2996.9|2990.9|2996.3|2990.3|5
1629279060000|2021-08-18 09:31:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629279070000|2021-08-18 09:31:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629279090000|2021-08-18 09:31:30|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1629279120000|2021-08-18 09:32:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1629279130000|2021-08-18 09:32:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629279140000|2021-08-18 09:32:20|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1629279150000|2021-08-18 09:32:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629279160000|2021-08-18 09:32:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629279190000|2021-08-18 09:33:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629279200000|2021-08-18 09:33:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629279210000|2021-08-18 09:33:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1629279230000|2021-08-18 09:33:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1629279240000|2021-08-18 09:34:00|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|2
1629279250000|2021-08-18 09:34:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629279260000|2021-08-18 09:34:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629279330000|2021-08-18 09:35:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629279360000|2021-08-18 09:36:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629279420000|2021-08-18 09:37:00|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1629279450000|2021-08-18 09:37:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629279470000|2021-08-18 09:37:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629279480000|2021-08-18 09:38:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629279510000|2021-08-18 09:38:30|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994.3|2988.3|3
1629279560000|2021-08-18 09:39:20|2994|2988|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|3
1629279610000|2021-08-18 09:40:10|2993.6|2987.6|2993.9|2987.9|2994.1|2988.1|2993.6|2987.6|4
1629279620000|2021-08-18 09:40:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629279640000|2021-08-18 09:40:40|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1629279660000|2021-08-18 09:41:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1629279670000|2021-08-18 09:41:10|2993.9|2987.9|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|5
1629279740000|2021-08-18 09:42:20|2994.1|2988.1|2994.9|2988.9|2994.9|2988.9|2994.1|2988.1|2
1629279760000|2021-08-18 09:42:40|2994.6|2988.6|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1629279770000|2021-08-18 09:42:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629279790000|2021-08-18 09:43:10|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1629279850000|2021-08-18 09:44:10|2994.3|2988.3|2994.1|2988.1|2994.3|2988.3|2994.1|2988.1|2
1629279900000|2021-08-18 09:45:00|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|2
1629279910000|2021-08-18 09:45:10|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1629280000000|2021-08-18 09:46:40|2994.4|2988.4|2994.5|2988.5|2994.8|2988.8|2994.4|2988.4|4
1629280020000|2021-08-18 09:47:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|4
1629280080000|2021-08-18 09:48:00|2994.6|2988.6|2995.6|2989.6|2995.6|2989.6|2994.6|2988.6|3
1629280100000|2021-08-18 09:48:20|2995.4|2989.4|2995|2989|2995.4|2989.4|2994.9|2988.9|3
1629280110000|2021-08-18 09:48:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|3
1629280130000|2021-08-18 09:48:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629280200000|2021-08-18 09:50:00|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1629280250000|2021-08-18 09:50:50|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995|2989|4
1629280260000|2021-08-18 09:51:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629280280000|2021-08-18 09:51:20|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|2
1629280290000|2021-08-18 09:51:30|2994.5|2988.5|2994.9|2988.9|2995|2989|2994.4|2988.4|5
1629280340000|2021-08-18 09:52:20|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1629280350000|2021-08-18 09:52:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629280410000|2021-08-18 09:53:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629280440000|2021-08-18 09:54:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629280450000|2021-08-18 09:54:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1629280460000|2021-08-18 09:54:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1629280470000|2021-08-18 09:54:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629280500000|2021-08-18 09:55:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629280510000|2021-08-18 09:55:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1629280530000|2021-08-18 09:55:30|2993.3|2987.3|2993.8|2987.8|2994|2988|2993.3|2987.3|4
1629280550000|2021-08-18 09:55:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1629280610000|2021-08-18 09:56:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1629280680000|2021-08-18 09:58:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1629280690000|2021-08-18 09:58:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629280760000|2021-08-18 09:59:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629280780000|2021-08-18 09:59:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|3
1629280790000|2021-08-18 09:59:50|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|2
1629280800000|2021-08-18 10:00:00|2992.8|2986.8|2993|2987|2993.3|2987.3|2992.8|2986.8|4
1629280810000|2021-08-18 10:00:10|2992.8|2986.8|2992.1|2986.1|2992.8|2986.8|2992.1|2986.1|3
1629280820000|2021-08-18 10:00:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1629280830000|2021-08-18 10:00:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629280850000|2021-08-18 10:00:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1629280860000|2021-08-18 10:01:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629280880000|2021-08-18 10:01:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1629280890000|2021-08-18 10:01:30|2991.8|2985.8|2988.4|2982.4|2991.8|2985.8|2988.3|2982.3|4
1629280900000|2021-08-18 10:01:40|2988.1|2982.1|2987.4|2981.4|2988.1|2982.1|2987.4|2981.4|2
1629280910000|2021-08-18 10:01:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629280920000|2021-08-18 10:02:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|3
1629280930000|2021-08-18 10:02:10|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1629280940000|2021-08-18 10:02:20|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1629280950000|2021-08-18 10:02:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1629280960000|2021-08-18 10:02:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629280970000|2021-08-18 10:02:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1629280980000|2021-08-18 10:03:00|2986.5|2980.5|2986.5|2980.5|2986.6|2980.6|2986.3|2980.3|4
1629280990000|2021-08-18 10:03:10|2986.8|2980.8|2986.5|2980.5|2987|2981|2986.5|2980.5|4
1629281000000|2021-08-18 10:03:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|4
1629281010000|2021-08-18 10:03:30|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1629281030000|2021-08-18 10:03:50|2987.1|2981.1|2987|2981|2987.1|2981.1|2986.9|2980.9|4
1629281040000|2021-08-18 10:04:00|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|4
1629281070000|2021-08-18 10:04:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629281100000|2021-08-18 10:05:00|2987.1|2981.1|2989|2983|2989|2983|2986.8|2980.8|14
1629281110000|2021-08-18 10:05:10|2988.6|2982.6|2987.4|2981.4|2988.6|2982.6|2987.1|2981.1|5
1629281120000|2021-08-18 10:05:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629281140000|2021-08-18 10:05:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629281190000|2021-08-18 10:06:30|2986.6|2980.6|2986.6|2980.6|2986.9|2980.9|2986.4|2980.4|4
1629281200000|2021-08-18 10:06:40|2986.9|2980.9|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|3
1629281210000|2021-08-18 10:06:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629281220000|2021-08-18 10:07:00|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1629281230000|2021-08-18 10:07:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|3
1629281240000|2021-08-18 10:07:20|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.5|2980.5|2
1629281250000|2021-08-18 10:07:30|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.5|2979.5|3
1629281270000|2021-08-18 10:07:50|2986.4|2980.4|2985.5|2979.5|2986.4|2980.4|2985.3|2979.3|3
1629281280000|2021-08-18 10:08:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629281290000|2021-08-18 10:08:10|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1629281300000|2021-08-18 10:08:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1629281310000|2021-08-18 10:08:30|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|4
1629281320000|2021-08-18 10:08:40|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1629281330000|2021-08-18 10:08:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|4
1629281340000|2021-08-18 10:09:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1629281350000|2021-08-18 10:09:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629281360000|2021-08-18 10:09:20|2986.3|2980.3|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|4
1629281370000|2021-08-18 10:09:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629281400000|2021-08-18 10:10:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1629281410000|2021-08-18 10:10:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1629281430000|2021-08-18 10:10:30|2986.9|2980.9|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|9
1629281450000|2021-08-18 10:10:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1629281470000|2021-08-18 10:11:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1629281510000|2021-08-18 10:11:50|2987.5|2981.5|2987.1|2981.1|2987.8|2981.8|2987.1|2981.1|3
1629281540000|2021-08-18 10:12:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629281570000|2021-08-18 10:12:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1629281640000|2021-08-18 10:14:00|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1629281660000|2021-08-18 10:14:20|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1629281670000|2021-08-18 10:14:30|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|2
1629281680000|2021-08-18 10:14:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629281710000|2021-08-18 10:15:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629281750000|2021-08-18 10:15:50|2987.1|2981.1|2987|2981|2987.3|2981.3|2986.9|2980.9|6
1629281760000|2021-08-18 10:16:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629281810000|2021-08-18 10:16:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629281820000|2021-08-18 10:17:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629281850000|2021-08-18 10:17:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629281880000|2021-08-18 10:18:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629281900000|2021-08-18 10:18:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629281930000|2021-08-18 10:18:50|2987.1|2981.1|2987.3|2981.3|2987.3|2981.3|2987.1|2981.1|2
1629281940000|2021-08-18 10:19:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629281960000|2021-08-18 10:19:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629281970000|2021-08-18 10:19:30|2987.3|2981.3|2987.1|2981.1|2987.3|2981.3|2987.1|2981.1|2
1629282010000|2021-08-18 10:20:10|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1629282020000|2021-08-18 10:20:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629282130000|2021-08-18 10:22:10|2987.4|2981.4|2987|2981|2988|2982|2987|2981|6
1629282140000|2021-08-18 10:22:20|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|3
1629282170000|2021-08-18 10:22:50|2987.1|2981.1|2987|2981|2987.1|2981.1|2986.9|2980.9|3
1629282180000|2021-08-18 10:23:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629282200000|2021-08-18 10:23:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629282240000|2021-08-18 10:24:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629282250000|2021-08-18 10:24:10|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|3
1629282280000|2021-08-18 10:24:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629282300000|2021-08-18 10:25:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629282360000|2021-08-18 10:26:00|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.8|2982.8|2
1629282420000|2021-08-18 10:27:00|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1629282490000|2021-08-18 10:28:10|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|6
1629282510000|2021-08-18 10:28:30|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1629282530000|2021-08-18 10:28:50|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1629282540000|2021-08-18 10:29:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1629282560000|2021-08-18 10:29:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1629282570000|2021-08-18 10:29:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629282580000|2021-08-18 10:29:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629282590000|2021-08-18 10:29:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1629282610000|2021-08-18 10:30:10|2989|2983|2990|2984|2990|2984|2989|2983|2
1629282620000|2021-08-18 10:30:20|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1629282640000|2021-08-18 10:30:40|2990.5|2984.5|2991.1|2985.1|2991.1|2985.1|2990.5|2984.5|3
1629282650000|2021-08-18 10:30:50|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|2
1629282660000|2021-08-18 10:31:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629282670000|2021-08-18 10:31:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1629282690000|2021-08-18 10:31:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629282710000|2021-08-18 10:31:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1629282730000|2021-08-18 10:32:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629282740000|2021-08-18 10:32:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629282750000|2021-08-18 10:32:30|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1629282790000|2021-08-18 10:33:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1629282800000|2021-08-18 10:33:20|2991.5|2985.5|2991.5|2985.5|2991.9|2985.9|2991.5|2985.5|4
1629282810000|2021-08-18 10:33:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629282820000|2021-08-18 10:33:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629282830000|2021-08-18 10:33:50|2992.8|2986.8|2993.1|2987.1|2993.1|2987.1|2992.8|2986.8|2
1629282840000|2021-08-18 10:34:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1629282850000|2021-08-18 10:34:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629282880000|2021-08-18 10:34:40|2993.4|2987.4|2992.8|2986.8|2993.4|2987.4|2992.8|2986.8|3
1629282890000|2021-08-18 10:34:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629282900000|2021-08-18 10:35:00|2993.1|2987.1|2993.1|2987.1|2993.6|2987.6|2993.1|2987.1|3
1629282930000|2021-08-18 10:35:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1629282940000|2021-08-18 10:35:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629282960000|2021-08-18 10:36:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1629282980000|2021-08-18 10:36:20|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.4|2986.4|2
1629282990000|2021-08-18 10:36:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1629283000000|2021-08-18 10:36:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629283010000|2021-08-18 10:36:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1629283020000|2021-08-18 10:37:00|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1629283040000|2021-08-18 10:37:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1629283050000|2021-08-18 10:37:30|2991.5|2985.5|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|2
1629283070000|2021-08-18 10:37:50|2992.8|2986.8|2993.4|2987.4|2993.4|2987.4|2992.8|2986.8|2
1629283080000|2021-08-18 10:38:00|2994.3|2988.3|2993|2987|2994.3|2988.3|2993|2987|2
1629283090000|2021-08-18 10:38:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629283100000|2021-08-18 10:38:20|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1629283110000|2021-08-18 10:38:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1629283120000|2021-08-18 10:38:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629283130000|2021-08-18 10:38:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629283150000|2021-08-18 10:39:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629283200000|2021-08-18 10:40:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1629283220000|2021-08-18 10:40:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|4
1629283260000|2021-08-18 10:41:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1629283280000|2021-08-18 10:41:20|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1629283290000|2021-08-18 10:41:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629283300000|2021-08-18 10:41:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629283320000|2021-08-18 10:42:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|2
1629283330000|2021-08-18 10:42:10|2993|2987|2994.8|2988.8|2994.8|2988.8|2993|2987|8
1629283340000|2021-08-18 10:42:20|2994.6|2988.6|2993.5|2987.5|2994.6|2988.6|2993.5|2987.5|3
1629283350000|2021-08-18 10:42:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629283400000|2021-08-18 10:43:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629283420000|2021-08-18 10:43:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629283430000|2021-08-18 10:43:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1629283470000|2021-08-18 10:44:30|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1629283480000|2021-08-18 10:44:40|2994|2988|2995.5|2989.5|2995.5|2989.5|2994|2988|3
1629283490000|2021-08-18 10:44:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629283500000|2021-08-18 10:45:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629283540000|2021-08-18 10:45:40|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1629283550000|2021-08-18 10:45:50|2994.8|2988.8|2996.3|2990.3|2996.5|2990.5|2994.8|2988.8|7
1629283560000|2021-08-18 10:46:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629283570000|2021-08-18 10:46:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629283590000|2021-08-18 10:46:30|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1629283600000|2021-08-18 10:46:40|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629283640000|2021-08-18 10:47:20|2997.5|2991.5|2995|2989|2997.5|2991.5|2995|2989|6
1629283660000|2021-08-18 10:47:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1629283680000|2021-08-18 10:48:00|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.3|2988.3|6
1629283700000|2021-08-18 10:48:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629283710000|2021-08-18 10:48:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1629283720000|2021-08-18 10:48:40|2994.5|2988.5|2995.4|2989.4|2995.4|2989.4|2994.5|2988.5|3
1629283730000|2021-08-18 10:48:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629283740000|2021-08-18 10:49:00|2998.3|2992.3|2997|2991|2998.3|2992.3|2997|2991|3
1629283750000|2021-08-18 10:49:10|2996.9|2990.9|2996.8|2990.8|2996.9|2990.9|2996.8|2990.8|2
1629283780000|2021-08-18 10:49:40|2995.8|2989.8|2995.5|2989.5|2996|2990|2995.4|2989.4|6
1629283790000|2021-08-18 10:49:50|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|2
1629283800000|2021-08-18 10:50:00|2996.4|2990.4|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1629283810000|2021-08-18 10:50:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1629283820000|2021-08-18 10:50:20|2997|2991|2996.9|2990.9|2997|2991|2996.9|2990.9|2
1629283830000|2021-08-18 10:50:30|2996.6|2990.6|2998.4|2992.4|2998.4|2992.4|2996.6|2990.6|2
1629283840000|2021-08-18 10:50:40|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1629283880000|2021-08-18 10:51:20|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629283890000|2021-08-18 10:51:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629283940000|2021-08-18 10:52:20|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|8
1629283950000|2021-08-18 10:52:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629283960000|2021-08-18 10:52:40|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1629283970000|2021-08-18 10:52:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629283990000|2021-08-18 10:53:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1629284000000|2021-08-18 10:53:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629284010000|2021-08-18 10:53:30|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1629284020000|2021-08-18 10:53:40|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629284040000|2021-08-18 10:54:00|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1629284050000|2021-08-18 10:54:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629284070000|2021-08-18 10:54:30|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.5|2988.5|2
1629284090000|2021-08-18 10:54:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629284100000|2021-08-18 10:55:00|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|2
1629284110000|2021-08-18 10:55:10|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.4|2987.4|4
1629284140000|2021-08-18 10:55:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.5|2986.5|4
1629284150000|2021-08-18 10:55:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629284170000|2021-08-18 10:56:10|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629284180000|2021-08-18 10:56:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629284210000|2021-08-18 10:56:50|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1629284230000|2021-08-18 10:57:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629284240000|2021-08-18 10:57:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629284250000|2021-08-18 10:57:30|2992.1|2986.1|2993|2987|2993|2987|2991.5|2985.5|6
1629284260000|2021-08-18 10:57:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1629284270000|2021-08-18 10:57:50|2993.3|2987.3|2993|2987|2993.5|2987.5|2993|2987|3
1629284280000|2021-08-18 10:58:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629284290000|2021-08-18 10:58:10|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1629284300000|2021-08-18 10:58:20|2993.8|2987.8|2994.3|2988.3|2994.4|2988.4|2993.8|2987.8|4
1629284310000|2021-08-18 10:58:30|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|4
1629284320000|2021-08-18 10:58:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629284340000|2021-08-18 10:59:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629284350000|2021-08-18 10:59:10|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629284360000|2021-08-18 10:59:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1629284370000|2021-08-18 10:59:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629284400000|2021-08-18 11:00:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629284420000|2021-08-18 11:00:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1629284440000|2021-08-18 11:00:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1629284460000|2021-08-18 11:01:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629284470000|2021-08-18 11:01:10|2993.4|2987.4|2993.1|2987.1|2993.5|2987.5|2993.1|2987.1|4
1629284480000|2021-08-18 11:01:20|2992.9|2986.9|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|4
1629284490000|2021-08-18 11:01:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629284500000|2021-08-18 11:01:40|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1629284510000|2021-08-18 11:01:50|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1629284520000|2021-08-18 11:02:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629284540000|2021-08-18 11:02:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629284590000|2021-08-18 11:03:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629284650000|2021-08-18 11:04:10|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993.4|2987.4|2
1629284670000|2021-08-18 11:04:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629284680000|2021-08-18 11:04:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1629284720000|2021-08-18 11:05:20|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|2
1629284730000|2021-08-18 11:05:30|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1629284760000|2021-08-18 11:06:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629284770000|2021-08-18 11:06:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1629284820000|2021-08-18 11:07:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|4
1629284830000|2021-08-18 11:07:10|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|3
1629284840000|2021-08-18 11:07:20|2991.9|2985.9|2992.8|2986.8|2992.8|2986.8|2991.9|2985.9|3
1629284850000|2021-08-18 11:07:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1629284860000|2021-08-18 11:07:40|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|2
1629284870000|2021-08-18 11:07:50|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|3
1629284880000|2021-08-18 11:08:00|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|3
1629284890000|2021-08-18 11:08:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629284900000|2021-08-18 11:08:20|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|4
1629284920000|2021-08-18 11:08:40|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1629284930000|2021-08-18 11:08:50|2989.9|2983.9|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|4
1629284970000|2021-08-18 11:09:30|2990.1|2984.1|2990.1|2984.1|2990.4|2984.4|2989.9|2983.9|4
1629284980000|2021-08-18 11:09:40|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2990.1|2984.1|2
1629285000000|2021-08-18 11:10:00|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1629285010000|2021-08-18 11:10:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1629285020000|2021-08-18 11:10:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629285060000|2021-08-18 11:11:00|2989.4|2983.4|2990.6|2984.6|2990.9|2984.9|2989.4|2983.4|3
1629285120000|2021-08-18 11:12:00|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|3
1629285130000|2021-08-18 11:12:10|2991.1|2985.1|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|4
1629285140000|2021-08-18 11:12:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1629285170000|2021-08-18 11:12:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629285190000|2021-08-18 11:13:10|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|3
1629285250000|2021-08-18 11:14:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629285260000|2021-08-18 11:14:20|2989.6|2983.6|2991.3|2985.3|2991.3|2985.3|2989.6|2983.6|9
1629285270000|2021-08-18 11:14:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629285290000|2021-08-18 11:14:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629285320000|2021-08-18 11:15:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629285330000|2021-08-18 11:15:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1629285340000|2021-08-18 11:15:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629285350000|2021-08-18 11:15:50|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|2
1629285390000|2021-08-18 11:16:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629285420000|2021-08-18 11:17:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|3
1629285430000|2021-08-18 11:17:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629285500000|2021-08-18 11:18:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1629285510000|2021-08-18 11:18:30|2991.4|2985.4|2992|2986|2992|2986|2991.4|2985.4|3
1629285520000|2021-08-18 11:18:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629285530000|2021-08-18 11:18:50|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1629285560000|2021-08-18 11:19:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629285570000|2021-08-18 11:19:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1629285580000|2021-08-18 11:19:40|2992.3|2986.3|2995.3|2989.3|2995.5|2989.5|2992.3|2986.3|6
1629285590000|2021-08-18 11:19:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629285620000|2021-08-18 11:20:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629285680000|2021-08-18 11:21:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629285710000|2021-08-18 11:21:50|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1629285720000|2021-08-18 11:22:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629285730000|2021-08-18 11:22:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629285740000|2021-08-18 11:22:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629285760000|2021-08-18 11:22:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1629285780000|2021-08-18 11:23:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629285810000|2021-08-18 11:23:30|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.8|2988.8|4
1629285820000|2021-08-18 11:23:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629285830000|2021-08-18 11:23:50|2995.3|2989.3|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|2
1629285840000|2021-08-18 11:24:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629285850000|2021-08-18 11:24:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629285870000|2021-08-18 11:24:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629285880000|2021-08-18 11:24:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629285940000|2021-08-18 11:25:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629285980000|2021-08-18 11:26:20|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1629285990000|2021-08-18 11:26:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629286000000|2021-08-18 11:26:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629286010000|2021-08-18 11:26:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629286030000|2021-08-18 11:27:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1629286040000|2021-08-18 11:27:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629286060000|2021-08-18 11:27:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629286080000|2021-08-18 11:28:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1629286090000|2021-08-18 11:28:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1629286100000|2021-08-18 11:28:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1629286110000|2021-08-18 11:28:30|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1629286120000|2021-08-18 11:28:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1629286130000|2021-08-18 11:28:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1629286140000|2021-08-18 11:29:00|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1629286150000|2021-08-18 11:29:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629286160000|2021-08-18 11:29:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629286170000|2021-08-18 11:29:30|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1629286180000|2021-08-18 11:29:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629286200000|2021-08-18 11:30:00|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|7
1629286210000|2021-08-18 11:30:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1629286220000|2021-08-18 11:30:20|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|3
1629286230000|2021-08-18 11:30:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|5
1629286250000|2021-08-18 11:30:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629286260000|2021-08-18 11:31:00|2994.3|2988.3|2996.3|2990.3|2996.3|2990.3|2994.3|2988.3|8
1629286270000|2021-08-18 11:31:10|2995.6|2989.6|2996.8|2990.8|2996.8|2990.8|2995.6|2989.6|6
1629286280000|2021-08-18 11:31:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1629286310000|2021-08-18 11:31:50|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1629286320000|2021-08-18 11:32:00|2997.1|2991.1|2997.4|2991.4|2997.5|2991.5|2996.8|2990.8|6
1629286350000|2021-08-18 11:32:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629286360000|2021-08-18 11:32:40|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|3
1629286370000|2021-08-18 11:32:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629286380000|2021-08-18 11:33:00|2996.1|2990.1|2997.3|2991.3|2997.3|2991.3|2996.1|2990.1|7
1629286400000|2021-08-18 11:33:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629286410000|2021-08-18 11:33:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1629286420000|2021-08-18 11:33:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629286430000|2021-08-18 11:33:50|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.3|2990.3|4
1629286440000|2021-08-18 11:34:00|2996.9|2990.9|2997|2991|2997.3|2991.3|2996.9|2990.9|3
1629286450000|2021-08-18 11:34:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629286460000|2021-08-18 11:34:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1629286520000|2021-08-18 11:35:20|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|3
1629286530000|2021-08-18 11:35:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629286540000|2021-08-18 11:35:40|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1629286560000|2021-08-18 11:36:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629286570000|2021-08-18 11:36:10|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629286580000|2021-08-18 11:36:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629286620000|2021-08-18 11:37:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|4
1629286650000|2021-08-18 11:37:30|2997.4|2991.4|2996.6|2990.6|2997.4|2991.4|2996.6|2990.6|2
1629286680000|2021-08-18 11:38:00|2996.5|2990.5|2995.6|2989.6|2996.5|2990.5|2995.6|2989.6|3
1629286700000|2021-08-18 11:38:20|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2994.9|2988.9|5
1629286710000|2021-08-18 11:38:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629286720000|2021-08-18 11:38:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1629286740000|2021-08-18 11:39:00|2995.8|2989.8|2997|2991|2997.8|2991.8|2995.8|2989.8|12
1629286750000|2021-08-18 11:39:10|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|2
1629286760000|2021-08-18 11:39:20|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1629286770000|2021-08-18 11:39:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629286840000|2021-08-18 11:40:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629286850000|2021-08-18 11:40:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1629286860000|2021-08-18 11:41:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1629286880000|2021-08-18 11:41:20|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1629286900000|2021-08-18 11:41:40|2997.8|2991.8|2999|2993|2999.5|2993.5|2997.8|2991.8|7
1629286920000|2021-08-18 11:42:00|2999.3|2993.3|2998.3|2992.3|3000|2994|2997.8|2991.8|8
1629286940000|2021-08-18 11:42:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629286960000|2021-08-18 11:42:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629286980000|2021-08-18 11:43:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1629286990000|2021-08-18 11:43:10|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1629287010000|2021-08-18 11:43:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629287020000|2021-08-18 11:43:40|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1629287030000|2021-08-18 11:43:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1629287040000|2021-08-18 11:44:00|2998.4|2992.4|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|6
1629287050000|2021-08-18 11:44:10|2998.8|2992.8|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|5
1629287060000|2021-08-18 11:44:20|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|5
1629287070000|2021-08-18 11:44:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629287080000|2021-08-18 11:44:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1629287100000|2021-08-18 11:45:00|2998|2992|2997.3|2991.3|2998|2992|2996.5|2990.5|8
1629287110000|2021-08-18 11:45:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629287130000|2021-08-18 11:45:30|2997.8|2991.8|2998|2992|2998.8|2992.8|2997.8|2991.8|4
1629287140000|2021-08-18 11:45:40|2997.8|2991.8|2996.9|2990.9|2997.8|2991.8|2996.9|2990.9|3
1629287150000|2021-08-18 11:45:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629287180000|2021-08-18 11:46:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629287200000|2021-08-18 11:46:40|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|2
1629287230000|2021-08-18 11:47:10|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1629287250000|2021-08-18 11:47:30|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1629287260000|2021-08-18 11:47:40|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1629287270000|2021-08-18 11:47:50|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1629287280000|2021-08-18 11:48:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629287290000|2021-08-18 11:48:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629287300000|2021-08-18 11:48:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629287310000|2021-08-18 11:48:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629287320000|2021-08-18 11:48:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629287360000|2021-08-18 11:49:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629287370000|2021-08-18 11:49:30|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1629287380000|2021-08-18 11:49:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1629287400000|2021-08-18 11:50:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1629287410000|2021-08-18 11:50:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629287420000|2021-08-18 11:50:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1629287430000|2021-08-18 11:50:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|6
1629287450000|2021-08-18 11:50:50|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2997.8|2991.8|8
1629287460000|2021-08-18 11:51:00|2999.3|2993.3|3000.5|2994.5|3000.8|2994.8|2999.3|2993.3|10
1629287470000|2021-08-18 11:51:10|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.9|2993.9|3
1629287480000|2021-08-18 11:51:20|2999.8|2993.8|2998.3|2992.3|2999.8|2993.8|2998.3|2992.3|8
1629287490000|2021-08-18 11:51:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998|2992|8
1629287500000|2021-08-18 11:51:40|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2997.8|2991.8|9
1629287510000|2021-08-18 11:51:50|2998|2992|2997.5|2991.5|2998.3|2992.3|2997.3|2991.3|12
1629287520000|2021-08-18 11:52:00|2997.4|2991.4|2997.9|2991.9|2998.3|2992.3|2997.4|2991.4|9
1629287530000|2021-08-18 11:52:10|2997.6|2991.6|2997.1|2991.1|2997.6|2991.6|2997|2991|5
1629287540000|2021-08-18 11:52:20|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|2
1629287550000|2021-08-18 11:52:30|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1629287560000|2021-08-18 11:52:40|2996.9|2990.9|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|3
1629287570000|2021-08-18 11:52:50|2996.6|2990.6|2996.3|2990.3|2996.6|2990.6|2996.3|2990.3|3
1629287580000|2021-08-18 11:53:00|2996.6|2990.6|2997.8|2991.8|2998.3|2992.3|2996.6|2990.6|13
1629287590000|2021-08-18 11:53:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629287600000|2021-08-18 11:53:20|2997.3|2991.3|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|5
1629287610000|2021-08-18 11:53:30|2996.6|2990.6|2996.3|2990.3|2996.6|2990.6|2996.3|2990.3|3
1629287620000|2021-08-18 11:53:40|2996.1|2990.1|2996|2990|2996.3|2990.3|2996|2990|3
1629287630000|2021-08-18 11:53:50|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.1|2989.1|5
1629287640000|2021-08-18 11:54:00|2995.4|2989.4|2995.1|2989.1|2995.6|2989.6|2995.1|2989.1|4
1629287650000|2021-08-18 11:54:10|2995|2989|2994.6|2988.6|2995|2989|2994.4|2988.4|7
1629287660000|2021-08-18 11:54:20|2994.9|2988.9|2995.3|2989.3|2995.8|2989.8|2994.9|2988.9|5
1629287670000|2021-08-18 11:54:30|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994.6|2988.6|5
1629287680000|2021-08-18 11:54:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1629287690000|2021-08-18 11:54:50|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1629287700000|2021-08-18 11:55:00|2996|2990|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|5
1629287710000|2021-08-18 11:55:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629287720000|2021-08-18 11:55:20|2996.1|2990.1|2996|2990|2996.1|2990.1|2995.8|2989.8|3
1629287730000|2021-08-18 11:55:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1629287740000|2021-08-18 11:55:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629287760000|2021-08-18 11:56:00|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|2
1629287770000|2021-08-18 11:56:10|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1629287780000|2021-08-18 11:56:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629287790000|2021-08-18 11:56:30|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1629287800000|2021-08-18 11:56:40|2996.8|2990.8|2996.1|2990.1|2996.8|2990.8|2996.1|2990.1|3
1629287810000|2021-08-18 11:56:50|2996.4|2990.4|2996.5|2990.5|2996.5|2990.5|2996.4|2990.4|2
1629287820000|2021-08-18 11:57:00|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|6
1629287830000|2021-08-18 11:57:10|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|4
1629287840000|2021-08-18 11:57:20|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629287850000|2021-08-18 11:57:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1629287860000|2021-08-18 11:57:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.1|2991.1|6
1629287870000|2021-08-18 11:57:50|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1629287880000|2021-08-18 11:58:00|2996.8|2990.8|2996.3|2990.3|2997|2991|2996.3|2990.3|4
1629287890000|2021-08-18 11:58:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629287900000|2021-08-18 11:58:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629287920000|2021-08-18 11:58:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629287930000|2021-08-18 11:58:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629287940000|2021-08-18 11:59:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1629287950000|2021-08-18 11:59:10|2996.9|2990.9|2996.3|2990.3|2996.9|2990.9|2996|2990|6
1629287960000|2021-08-18 11:59:20|2996|2990|2996|2990|2996.3|2990.3|2996|2990|7
1629287980000|2021-08-18 11:59:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629288000000|2021-08-18 12:00:00|2996.3|2990.3|2997.5|2991.5|2997.8|2991.8|2996.3|2990.3|5
1629288010000|2021-08-18 12:00:10|2997.9|2991.9|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|2
1629288030000|2021-08-18 12:00:30|2997.6|2991.6|2996.8|2990.8|2997.6|2991.6|2996.8|2990.8|6
1629288040000|2021-08-18 12:00:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629288050000|2021-08-18 12:00:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1629288060000|2021-08-18 12:01:00|2997.3|2991.3|2998|2992|2998.1|2992.1|2997.3|2991.3|4
1629288070000|2021-08-18 12:01:10|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|3
1629288080000|2021-08-18 12:01:20|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|2
1629288090000|2021-08-18 12:01:30|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|2
1629288100000|2021-08-18 12:01:40|2997.9|2991.9|2998|2992|2998|2992|2997.8|2991.8|5
1629288110000|2021-08-18 12:01:50|2998.1|2992.1|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1629288120000|2021-08-18 12:02:00|2998|2992|2997.6|2991.6|2998.3|2992.3|2997.5|2991.5|6
1629288130000|2021-08-18 12:02:10|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|2
1629288160000|2021-08-18 12:02:40|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1629288170000|2021-08-18 12:02:50|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1629288180000|2021-08-18 12:03:00|2998.5|2992.5|3001.3|2995.3|3001.3|2995.3|2998.5|2992.5|7
1629288190000|2021-08-18 12:03:10|3001|2995|3001.3|2995.3|3002.3|2996.3|3001|2995|6
1629288210000|2021-08-18 12:03:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629288220000|2021-08-18 12:03:40|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1629288240000|2021-08-18 12:04:00|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|2
1629288250000|2021-08-18 12:04:10|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1629288260000|2021-08-18 12:04:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629288270000|2021-08-18 12:04:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629288300000|2021-08-18 12:05:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1629288310000|2021-08-18 12:05:10|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.3|2992.3|3
1629288320000|2021-08-18 12:05:20|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|3
1629288330000|2021-08-18 12:05:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629288340000|2021-08-18 12:05:40|2998.8|2992.8|2999.9|2993.9|2999.9|2993.9|2998.8|2992.8|3
1629288350000|2021-08-18 12:05:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629288360000|2021-08-18 12:06:00|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|2
1629288370000|2021-08-18 12:06:10|3001.5|2995.5|3001.4|2995.4|3001.5|2995.5|3001.3|2995.3|4
1629288390000|2021-08-18 12:06:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1629288420000|2021-08-18 12:07:00|3001.3|2995.3|3001.1|2995.1|3001.3|2995.3|3001.1|2995.1|2
1629288430000|2021-08-18 12:07:10|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1629288440000|2021-08-18 12:07:20|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|5
1629288450000|2021-08-18 12:07:30|3000.9|2994.9|3000.8|2994.8|3001.3|2995.3|3000.1|2994.1|13
1629288460000|2021-08-18 12:07:40|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|5
1629288470000|2021-08-18 12:07:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|4
1629288480000|2021-08-18 12:08:00|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|5
1629288490000|2021-08-18 12:08:10|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1629288500000|2021-08-18 12:08:20|3000.4|2994.4|3000.6|2994.6|3000.8|2994.8|3000.4|2994.4|3
1629288510000|2021-08-18 12:08:30|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1629288530000|2021-08-18 12:08:50|2999.9|2993.9|3001.5|2995.5|3001.5|2995.5|2999.9|2993.9|9
1629288550000|2021-08-18 12:09:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629288560000|2021-08-18 12:09:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1629288570000|2021-08-18 12:09:30|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1629288590000|2021-08-18 12:09:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1629288600000|2021-08-18 12:10:00|3000.3|2994.3|3000|2994|3000.5|2994.5|3000|2994|4
1629288620000|2021-08-18 12:10:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1629288640000|2021-08-18 12:10:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1629288650000|2021-08-18 12:10:50|3000.3|2994.3|3001.4|2995.4|3001.5|2995.5|3000.3|2994.3|4
1629288660000|2021-08-18 12:11:00|3001.3|2995.3|2999.3|2993.3|3001.3|2995.3|2999.3|2993.3|6
1629288670000|2021-08-18 12:11:10|2999.4|2993.4|3000.3|2994.3|3000.3|2994.3|2999.4|2993.4|4
1629288680000|2021-08-18 12:11:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629288690000|2021-08-18 12:11:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629288710000|2021-08-18 12:11:50|3000.5|2994.5|3000.3|2994.3|3001.1|2995.1|3000.3|2994.3|10
1629288720000|2021-08-18 12:12:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629288730000|2021-08-18 12:12:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|4
1629288740000|2021-08-18 12:12:20|2999.5|2993.5|2998|2992|2999.5|2993.5|2997.6|2991.6|3
1629288750000|2021-08-18 12:12:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997|2991|7
1629288760000|2021-08-18 12:12:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2997.9|2991.9|3
1629288770000|2021-08-18 12:12:50|2998.5|2992.5|2997.4|2991.4|2998.5|2992.5|2997.4|2991.4|6
1629288780000|2021-08-18 12:13:00|2997.1|2991.1|2997|2991|2997.1|2991.1|2997|2991|2
1629288790000|2021-08-18 12:13:10|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.5|2990.5|4
1629288800000|2021-08-18 12:13:20|2996.4|2990.4|2996.4|2990.4|2996.8|2990.8|2996.3|2990.3|12
1629288820000|2021-08-18 12:13:40|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.6|2990.6|4
1629288830000|2021-08-18 12:13:50|2997.4|2991.4|2995.5|2989.5|2997.4|2991.4|2995.5|2989.5|10
1629288840000|2021-08-18 12:14:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|7
1629288850000|2021-08-18 12:14:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629288860000|2021-08-18 12:14:20|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1629288880000|2021-08-18 12:14:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629288890000|2021-08-18 12:14:50|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1629288900000|2021-08-18 12:15:00|2995.3|2989.3|2995.8|2989.8|2996|2990|2995.3|2989.3|5
1629288910000|2021-08-18 12:15:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1629288920000|2021-08-18 12:15:20|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|3
1629288930000|2021-08-18 12:15:30|2995|2989|2995.4|2989.4|2995.5|2989.5|2995|2989|5
1629288940000|2021-08-18 12:15:40|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.6|2989.6|4
1629288950000|2021-08-18 12:15:50|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.5|2989.5|5
1629288960000|2021-08-18 12:16:00|2995.5|2989.5|2995.9|2989.9|2996|2990|2995|2989|10
1629288970000|2021-08-18 12:16:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996|2990|3
1629288980000|2021-08-18 12:16:20|2996.4|2990.4|2995.3|2989.3|2996.4|2990.4|2995.1|2989.1|4
1629288990000|2021-08-18 12:16:30|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|3
1629289000000|2021-08-18 12:16:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1629289010000|2021-08-18 12:16:50|2995.5|2989.5|2995.4|2989.4|2995.5|2989.5|2995.3|2989.3|5
1629289020000|2021-08-18 12:17:00|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|4
1629289030000|2021-08-18 12:17:10|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1629289040000|2021-08-18 12:17:20|2995.8|2989.8|2995.4|2989.4|2995.8|2989.8|2995|2989|6
1629289050000|2021-08-18 12:17:30|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|5
1629289060000|2021-08-18 12:17:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629289070000|2021-08-18 12:17:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629289080000|2021-08-18 12:18:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|5
1629289090000|2021-08-18 12:18:10|2996.8|2990.8|2996.6|2990.6|2997|2991|2996.6|2990.6|3
1629289100000|2021-08-18 12:18:20|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1629289120000|2021-08-18 12:18:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629289130000|2021-08-18 12:18:50|2997.5|2991.5|2997.9|2991.9|2997.9|2991.9|2997.5|2991.5|2
1629289140000|2021-08-18 12:19:00|2997.6|2991.6|2997.6|2991.6|2998.1|2992.1|2997.6|2991.6|4
1629289150000|2021-08-18 12:19:10|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|2
1629289170000|2021-08-18 12:19:30|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997|2991|3
1629289180000|2021-08-18 12:19:40|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1629289190000|2021-08-18 12:19:50|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|2
1629289200000|2021-08-18 12:20:00|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1629289210000|2021-08-18 12:20:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629289220000|2021-08-18 12:20:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629289240000|2021-08-18 12:20:40|2997.3|2991.3|2997|2991|2997.5|2991.5|2996.8|2990.8|6
1629289260000|2021-08-18 12:21:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1629289270000|2021-08-18 12:21:10|2996.5|2990.5|2997.4|2991.4|2997.4|2991.4|2996.5|2990.5|2
1629289280000|2021-08-18 12:21:20|2997.6|2991.6|2998|2992|2998|2992|2997.6|2991.6|2
1629289290000|2021-08-18 12:21:30|2998.1|2992.1|2998.9|2992.9|2998.9|2992.9|2997.9|2991.9|6
1629289300000|2021-08-18 12:21:40|2998.6|2992.6|2998.5|2992.5|2998.6|2992.6|2998.5|2992.5|2
1629289310000|2021-08-18 12:21:50|2998.3|2992.3|2999.1|2993.1|2999.1|2993.1|2998.3|2992.3|3
1629289320000|2021-08-18 12:22:00|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|3
1629289330000|2021-08-18 12:22:10|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1629289340000|2021-08-18 12:22:20|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|3000.1|2994.1|5
1629289350000|2021-08-18 12:22:30|3000.6|2994.6|3001|2995|3001|2995|3000.1|2994.1|6
1629289360000|2021-08-18 12:22:40|3001.1|2995.1|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1629289370000|2021-08-18 12:22:50|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|3
1629289380000|2021-08-18 12:23:00|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|4
1629289410000|2021-08-18 12:23:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629289430000|2021-08-18 12:23:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1629289450000|2021-08-18 12:24:10|2999.9|2993.9|2999.1|2993.1|2999.9|2993.9|2998.9|2992.9|8
1629289460000|2021-08-18 12:24:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629289470000|2021-08-18 12:24:30|2999.6|2993.6|2999.4|2993.4|2999.8|2993.8|2999.4|2993.4|5
1629289480000|2021-08-18 12:24:40|2999.1|2993.1|2999.3|2993.3|2999.3|2993.3|2999.1|2993.1|2
1629289500000|2021-08-18 12:25:00|2999.1|2993.1|3000|2994|3000|2994|2999|2993|6
1629289510000|2021-08-18 12:25:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|5
1629289520000|2021-08-18 12:25:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1629289530000|2021-08-18 12:25:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629289540000|2021-08-18 12:25:40|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|6
1629289550000|2021-08-18 12:25:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629289560000|2021-08-18 12:26:00|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|5
1629289570000|2021-08-18 12:26:10|3000.3|2994.3|2999.6|2993.6|3000.3|2994.3|2999.6|2993.6|4
1629289580000|2021-08-18 12:26:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629289590000|2021-08-18 12:26:30|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629289620000|2021-08-18 12:27:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1629289660000|2021-08-18 12:27:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629289680000|2021-08-18 12:28:00|2999.1|2993.1|2999|2993|2999.1|2993.1|2999|2993|2
1629289690000|2021-08-18 12:28:10|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999|2993|4
1629289700000|2021-08-18 12:28:20|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.5|2993.5|4
1629289720000|2021-08-18 12:28:40|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|2
1629289730000|2021-08-18 12:28:50|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1629289740000|2021-08-18 12:29:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1629289750000|2021-08-18 12:29:10|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|2
1629289760000|2021-08-18 12:29:20|3000.4|2994.4|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|3
1629289770000|2021-08-18 12:29:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629289780000|2021-08-18 12:29:40|2999.9|2993.9|3000.6|2994.6|3000.6|2994.6|2999.9|2993.9|3
1629289790000|2021-08-18 12:29:50|3000.4|2994.4|2999.5|2993.5|3000.6|2994.6|2999.5|2993.5|4
1629289800000|2021-08-18 12:30:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1629289820000|2021-08-18 12:30:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1629289830000|2021-08-18 12:30:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1629289850000|2021-08-18 12:30:50|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|3
1629289860000|2021-08-18 12:31:00|3000.3|2994.3|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|5
1629289870000|2021-08-18 12:31:10|2999.5|2993.5|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|9
1629289880000|2021-08-18 12:31:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629289900000|2021-08-18 12:31:40|2999.9|2993.9|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|5
1629289920000|2021-08-18 12:32:00|3000|2994|2999.4|2993.4|3000|2994|2999.1|2993.1|5
1629289930000|2021-08-18 12:32:10|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|3
1629289940000|2021-08-18 12:32:20|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|3
1629289950000|2021-08-18 12:32:30|3000.4|2994.4|3000.6|2994.6|3000.6|2994.6|3000.4|2994.4|2
1629289970000|2021-08-18 12:32:50|3000.9|2994.9|3000.8|2994.8|3000.9|2994.9|3000.8|2994.8|2
1629289980000|2021-08-18 12:33:00|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000|2994|7
1629289990000|2021-08-18 12:33:10|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|3
1629290000000|2021-08-18 12:33:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629290010000|2021-08-18 12:33:30|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|2
1629290020000|2021-08-18 12:33:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629290030000|2021-08-18 12:33:50|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1629290040000|2021-08-18 12:34:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629290060000|2021-08-18 12:34:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629290080000|2021-08-18 12:34:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1629290090000|2021-08-18 12:34:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1629290100000|2021-08-18 12:35:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|3
1629290110000|2021-08-18 12:35:10|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|5
1629290120000|2021-08-18 12:35:20|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|2
1629290130000|2021-08-18 12:35:30|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1629290140000|2021-08-18 12:35:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629290150000|2021-08-18 12:35:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1629290160000|2021-08-18 12:36:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629290190000|2021-08-18 12:36:30|2997.6|2991.6|2998.5|2992.5|2998.5|2992.5|2997.6|2991.6|3
1629290200000|2021-08-18 12:36:40|2998.3|2992.3|2998.6|2992.6|2998.6|2992.6|2998.3|2992.3|3
1629290220000|2021-08-18 12:37:00|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|3
1629290270000|2021-08-18 12:37:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1629290280000|2021-08-18 12:38:00|2998.9|2992.9|2998.1|2992.1|2998.9|2992.9|2998.1|2992.1|4
1629290290000|2021-08-18 12:38:10|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1629290300000|2021-08-18 12:38:20|2998|2992|2999.4|2993.4|2999.4|2993.4|2998|2992|5
1629290310000|2021-08-18 12:38:30|2999.1|2993.1|2999.3|2993.3|2999.3|2993.3|2999.1|2993.1|2
1629290320000|2021-08-18 12:38:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629290330000|2021-08-18 12:38:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629290340000|2021-08-18 12:39:00|2999|2993|2998.6|2992.6|2999|2993|2998.6|2992.6|2
1629290370000|2021-08-18 12:39:30|2998.9|2992.9|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|4
1629290390000|2021-08-18 12:39:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1629290400000|2021-08-18 12:40:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1629290410000|2021-08-18 12:40:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1629290420000|2021-08-18 12:40:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629290430000|2021-08-18 12:40:30|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1629290440000|2021-08-18 12:40:40|2998.5|2992.5|2998.4|2992.4|2998.5|2992.5|2998.3|2992.3|3
1629290450000|2021-08-18 12:40:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1629290470000|2021-08-18 12:41:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629290500000|2021-08-18 12:41:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|5
1629290530000|2021-08-18 12:42:10|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1629290540000|2021-08-18 12:42:20|2997.9|2991.9|2998|2992|2998|2992|2997.9|2991.9|2
1629290550000|2021-08-18 12:42:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629290580000|2021-08-18 12:43:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629290590000|2021-08-18 12:43:10|2997.9|2991.9|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|2
1629290610000|2021-08-18 12:43:30|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629290620000|2021-08-18 12:43:40|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1629290630000|2021-08-18 12:43:50|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629290640000|2021-08-18 12:44:00|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|3
1629290660000|2021-08-18 12:44:20|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.5|2991.5|4
1629290670000|2021-08-18 12:44:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629290680000|2021-08-18 12:44:40|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1629290710000|2021-08-18 12:45:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629290720000|2021-08-18 12:45:20|2998|2992|2997.9|2991.9|2998.1|2992.1|2997.8|2991.8|5
1629290730000|2021-08-18 12:45:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629290740000|2021-08-18 12:45:40|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1629290790000|2021-08-18 12:46:30|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1629290800000|2021-08-18 12:46:40|2998.4|2992.4|2998.6|2992.6|2998.8|2992.8|2998.4|2992.4|3
1629290820000|2021-08-18 12:47:00|2998.8|2992.8|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|5
1629290830000|2021-08-18 12:47:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1629290840000|2021-08-18 12:47:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629290860000|2021-08-18 12:47:40|2999.4|2993.4|2998.6|2992.6|2999.4|2993.4|2998.6|2992.6|4
1629290870000|2021-08-18 12:47:50|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1629290900000|2021-08-18 12:48:20|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998.3|2992.3|2
1629290910000|2021-08-18 12:48:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629290920000|2021-08-18 12:48:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629290930000|2021-08-18 12:48:50|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1629290960000|2021-08-18 12:49:20|2999|2993|2999.1|2993.1|2999.4|2993.4|2999|2993|3
1629290990000|2021-08-18 12:49:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629291010000|2021-08-18 12:50:10|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1629291020000|2021-08-18 12:50:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629291030000|2021-08-18 12:50:30|2999|2993|2999|2993|2999.3|2993.3|2999|2993|5
1629291090000|2021-08-18 12:51:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629291100000|2021-08-18 12:51:40|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|3
1629291110000|2021-08-18 12:51:50|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|7
1629291120000|2021-08-18 12:52:00|2999|2993|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1629291130000|2021-08-18 12:52:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629291140000|2021-08-18 12:52:20|2998.6|2992.6|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1629291150000|2021-08-18 12:52:30|2999|2993|2999.9|2993.9|2999.9|2993.9|2999|2993|6
1629291160000|2021-08-18 12:52:40|3000.3|2994.3|3000.6|2994.6|3000.6|2994.6|3000.3|2994.3|3
1629291170000|2021-08-18 12:52:50|3000.9|2994.9|3000.3|2994.3|3001.4|2995.4|3000.3|2994.3|6
1629291180000|2021-08-18 12:53:00|3000|2994|3000.8|2994.8|3001|2995|3000|2994|4
1629291210000|2021-08-18 12:53:30|3001|2995|3001.1|2995.1|3001.1|2995.1|3001|2995|2
1629291220000|2021-08-18 12:53:40|3001.3|2995.3|3000.8|2994.8|3001.4|2995.4|3000.8|2994.8|4
1629291230000|2021-08-18 12:53:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|4
1629291240000|2021-08-18 12:54:00|3001|2995|3000.5|2994.5|3001|2995|3000.3|2994.3|3
1629291250000|2021-08-18 12:54:10|3000.8|2994.8|3001.4|2995.4|3001.4|2995.4|3000.8|2994.8|5
1629291260000|2021-08-18 12:54:20|3001.1|2995.1|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|5
1629291270000|2021-08-18 12:54:30|3001.9|2995.9|3001.8|2995.8|3002|2996|3001.5|2995.5|6
1629291280000|2021-08-18 12:54:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|5
1629291300000|2021-08-18 12:55:00|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|2
1629291310000|2021-08-18 12:55:10|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1629291330000|2021-08-18 12:55:30|3002.5|2996.5|3003.3|2997.3|3003.5|2997.5|3002.5|2996.5|4
1629291340000|2021-08-18 12:55:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629291350000|2021-08-18 12:55:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629291360000|2021-08-18 12:56:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1629291370000|2021-08-18 12:56:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629291380000|2021-08-18 12:56:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629291390000|2021-08-18 12:56:30|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1629291400000|2021-08-18 12:56:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629291420000|2021-08-18 12:57:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1629291430000|2021-08-18 12:57:10|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1629291440000|2021-08-18 12:57:20|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1629291450000|2021-08-18 12:57:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1629291460000|2021-08-18 12:57:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629291470000|2021-08-18 12:57:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629291480000|2021-08-18 12:58:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1629291500000|2021-08-18 12:58:20|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1629291510000|2021-08-18 12:58:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629291520000|2021-08-18 12:58:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1629291530000|2021-08-18 12:58:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1629291540000|2021-08-18 12:59:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|6
1629291550000|2021-08-18 12:59:10|3006.6|3000.6|3006.9|3000.9|3007.1|3001.1|3006.5|3000.5|5
1629291560000|2021-08-18 12:59:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|4
1629291600000|2021-08-18 13:00:00|3006.3|3000.3|3007.4|3001.4|3007.6|3001.6|3006|3000|19
1629291610000|2021-08-18 13:00:10|3007.6|3001.6|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|14
1629291620000|2021-08-18 13:00:20|3007.8|3001.8|3005.5|2999.5|3007.8|3001.8|3005.5|2999.5|13
1629291630000|2021-08-18 13:00:30|3005.8|2999.8|3006.3|3000.3|3006.5|3000.5|3005.8|2999.8|9
1629291640000|2021-08-18 13:00:40|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.3|2999.3|13
1629291650000|2021-08-18 13:00:50|3005.8|2999.8|3006|3000|3006|3000|3005.3|2999.3|8
1629291660000|2021-08-18 13:01:00|3006.3|3000.3|3005.5|2999.5|3006.6|3000.6|3005.3|2999.3|14
1629291670000|2021-08-18 13:01:10|3005|2999|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|11
1629291680000|2021-08-18 13:01:20|3005|2999|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|12
1629291690000|2021-08-18 13:01:30|3004.8|2998.8|3005|2999|3005.6|2999.6|3004.5|2998.5|9
1629291700000|2021-08-18 13:01:40|3004.8|2998.8|3005|2999|3005|2999|3004.3|2998.3|9
1629291710000|2021-08-18 13:01:50|3004.8|2998.8|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|9
1629291720000|2021-08-18 13:02:00|3005.4|2999.4|3005|2999|3005.5|2999.5|3004.8|2998.8|10
1629291730000|2021-08-18 13:02:10|3004.8|2998.8|3004.8|2998.8|3005.5|2999.5|3004.5|2998.5|10
1629291740000|2021-08-18 13:02:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|11
1629291750000|2021-08-18 13:02:30|3005.8|2999.8|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|5
1629291760000|2021-08-18 13:02:40|3004.5|2998.5|3004.6|2998.6|3004.6|2998.6|3003.5|2997.5|7
1629291770000|2021-08-18 13:02:50|3004.5|2998.5|3003.3|2997.3|3004.5|2998.5|3003.3|2997.3|5
1629291790000|2021-08-18 13:03:10|3003.4|2997.4|3002.8|2996.8|3003.4|2997.4|3002.8|2996.8|8
1629291800000|2021-08-18 13:03:20|3002.9|2996.9|3003.4|2997.4|3003.4|2997.4|3002.9|2996.9|3
1629291810000|2021-08-18 13:03:30|3002.9|2996.9|3002.8|2996.8|3002.9|2996.9|3002.5|2996.5|6
1629291820000|2021-08-18 13:03:40|3002.5|2996.5|3003.1|2997.1|3003.1|2997.1|3002.5|2996.5|4
1629291830000|2021-08-18 13:03:50|3003.4|2997.4|3004.6|2998.6|3004.6|2998.6|3003.1|2997.1|8
1629291840000|2021-08-18 13:04:00|3004.4|2998.4|3004.8|2998.8|3004.8|2998.8|3004.1|2998.1|5
1629291850000|2021-08-18 13:04:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004|2998|5
1629291880000|2021-08-18 13:04:40|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1629291890000|2021-08-18 13:04:50|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1629291900000|2021-08-18 13:05:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.3|2997.3|7
1629291910000|2021-08-18 13:05:10|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|5
1629291920000|2021-08-18 13:05:20|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.5|2997.5|7
1629291930000|2021-08-18 13:05:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629291960000|2021-08-18 13:06:00|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|5
1629291970000|2021-08-18 13:06:10|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1629291980000|2021-08-18 13:06:20|3005.3|2999.3|3003.8|2997.8|3005.3|2999.3|3003.8|2997.8|7
1629291990000|2021-08-18 13:06:30|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|5
1629292000000|2021-08-18 13:06:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629292010000|2021-08-18 13:06:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|5
1629292020000|2021-08-18 13:07:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1629292030000|2021-08-18 13:07:10|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1629292040000|2021-08-18 13:07:20|3004.8|2998.8|3005.9|2999.9|3005.9|2999.9|3004.8|2998.8|8
1629292050000|2021-08-18 13:07:30|3005.6|2999.6|3004.3|2998.3|3005.6|2999.6|3004.3|2998.3|5
1629292060000|2021-08-18 13:07:40|3004.5|2998.5|3004.8|2998.8|3005.1|2999.1|3004.5|2998.5|5
1629292070000|2021-08-18 13:07:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1629292080000|2021-08-18 13:08:00|3005|2999|3005|2999|3005.1|2999.1|3004.5|2998.5|6
1629292090000|2021-08-18 13:08:10|3004.8|2998.8|3005.3|2999.3|3005.6|2999.6|3004.8|2998.8|10
1629292100000|2021-08-18 13:08:20|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.3|2999.3|7
1629292110000|2021-08-18 13:08:30|3006.1|3000.1|3006.4|3000.4|3006.6|3000.6|3006.1|3000.1|4
1629292120000|2021-08-18 13:08:40|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1629292130000|2021-08-18 13:08:50|3006.8|3000.8|3007.4|3001.4|3007.6|3001.6|3006.8|3000.8|8
1629292140000|2021-08-18 13:09:00|3007.1|3001.1|3006.5|3000.5|3007.4|3001.4|3006.5|3000.5|8
1629292150000|2021-08-18 13:09:10|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|5
1629292160000|2021-08-18 13:09:20|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|4
1629292170000|2021-08-18 13:09:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629292180000|2021-08-18 13:09:40|3007.9|3001.9|3007.9|3001.9|3008.6|3002.6|3007.9|3001.9|7
1629292190000|2021-08-18 13:09:50|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|6
1629292200000|2021-08-18 13:10:00|3007.9|3001.9|3008.3|3002.3|3008.6|3002.6|3007.9|3001.9|6
1629292210000|2021-08-18 13:10:10|3007.9|3001.9|3008.4|3002.4|3008.4|3002.4|3007.5|3001.5|6
1629292230000|2021-08-18 13:10:30|3008.5|3002.5|3008.1|3002.1|3008.8|3002.8|3007.5|3001.5|11
1629292240000|2021-08-18 13:10:40|3008|3002|3007.9|3001.9|3008.4|3002.4|3007.9|3001.9|8
1629292250000|2021-08-18 13:10:50|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|5
1629292260000|2021-08-18 13:11:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629292270000|2021-08-18 13:11:10|3008.4|3002.4|3008.4|3002.4|3008.6|3002.6|3008|3002|13
1629292280000|2021-08-18 13:11:20|3008.1|3002.1|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|3
1629292290000|2021-08-18 13:11:30|3008.1|3002.1|3008.3|3002.3|3008.6|3002.6|3008.1|3002.1|7
1629292300000|2021-08-18 13:11:40|3007.8|3001.8|3008.1|3002.1|3008.4|3002.4|3007.8|3001.8|5
1629292310000|2021-08-18 13:11:50|3007.9|3001.9|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|6
1629292320000|2021-08-18 13:12:00|3007.9|3001.9|3008|3002|3008.1|3002.1|3007.9|3001.9|3
1629292330000|2021-08-18 13:12:10|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1629292340000|2021-08-18 13:12:20|3008.3|3002.3|3010.8|3004.8|3010.8|3004.8|3008.3|3002.3|5
1629292350000|2021-08-18 13:12:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|5
1629292360000|2021-08-18 13:12:40|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|3
1629292370000|2021-08-18 13:12:50|3010.9|3004.9|3010.9|3004.9|3011.4|3005.4|3010.6|3004.6|4
1629292380000|2021-08-18 13:13:00|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|2
1629292390000|2021-08-18 13:13:10|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|2
1629292400000|2021-08-18 13:13:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629292410000|2021-08-18 13:13:30|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3009.9|3003.9|5
1629292420000|2021-08-18 13:13:40|3010.5|3004.5|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|4
1629292430000|2021-08-18 13:13:50|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|3
1629292440000|2021-08-18 13:14:00|3010.1|3004.1|3010.6|3004.6|3010.6|3004.6|3009.6|3003.6|5
1629292450000|2021-08-18 13:14:10|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1629292460000|2021-08-18 13:14:20|3010.6|3004.6|3009.9|3003.9|3010.6|3004.6|3009.8|3003.8|4
1629292470000|2021-08-18 13:14:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629292480000|2021-08-18 13:14:40|3009.4|3003.4|3008.8|3002.8|3009.4|3003.4|3008.8|3002.8|6
1629292490000|2021-08-18 13:14:50|3009.4|3003.4|3009.8|3003.8|3010.6|3004.6|3009.4|3003.4|7
1629292500000|2021-08-18 13:15:00|3009.4|3003.4|3009.4|3003.4|3009.5|3003.5|3009.1|3003.1|5
1629292510000|2021-08-18 13:15:10|3009.6|3003.6|3008.8|3002.8|3009.6|3003.6|3008.8|3002.8|4
1629292520000|2021-08-18 13:15:20|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.5|3002.5|2
1629292530000|2021-08-18 13:15:30|3008.9|3002.9|3007.3|3001.3|3008.9|3002.9|3007.3|3001.3|6
1629292540000|2021-08-18 13:15:40|3007|3001|3007|3001|3007.3|3001.3|3006.9|3000.9|4
1629292550000|2021-08-18 13:15:50|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.6|3000.6|2
1629292560000|2021-08-18 13:16:00|3006.9|3000.9|3006.3|3000.3|3006.9|3000.9|3005.8|2999.8|5
1629292570000|2021-08-18 13:16:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1629292580000|2021-08-18 13:16:20|3006.3|3000.3|3006.9|3000.9|3006.9|3000.9|3006.3|3000.3|3
1629292590000|2021-08-18 13:16:30|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1629292610000|2021-08-18 13:16:50|3007.1|3001.1|3007.6|3001.6|3007.6|3001.6|3007.1|3001.1|3
1629292620000|2021-08-18 13:17:00|3007.9|3001.9|3008.4|3002.4|3008.6|3002.6|3007.9|3001.9|4
1629292630000|2021-08-18 13:17:10|3008.1|3002.1|3007.5|3001.5|3008.1|3002.1|3007.5|3001.5|3
1629292640000|2021-08-18 13:17:20|3007.3|3001.3|3006.6|3000.6|3007.3|3001.3|3006.3|3000.3|6
1629292650000|2021-08-18 13:17:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|5
1629292660000|2021-08-18 13:17:40|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|3
1629292670000|2021-08-18 13:17:50|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1629292680000|2021-08-18 13:18:00|3008.1|3002.1|3008.9|3002.9|3008.9|3002.9|3008.1|3002.1|4
1629292690000|2021-08-18 13:18:10|3008.6|3002.6|3009.4|3003.4|3009.6|3003.6|3008.6|3002.6|9
1629292700000|2021-08-18 13:18:20|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009.3|3003.3|2
1629292720000|2021-08-18 13:18:40|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.3|3002.3|4
1629292730000|2021-08-18 13:18:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1629292740000|2021-08-18 13:19:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|3
1629292750000|2021-08-18 13:19:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629292760000|2021-08-18 13:19:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1629292770000|2021-08-18 13:19:30|3006.5|3000.5|3006|3000|3006.8|3000.8|3006|3000|5
1629292780000|2021-08-18 13:19:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629292800000|2021-08-18 13:20:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629292810000|2021-08-18 13:20:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629292820000|2021-08-18 13:20:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629292840000|2021-08-18 13:20:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629292870000|2021-08-18 13:21:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1629292880000|2021-08-18 13:21:20|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.3|2998.3|8
1629292890000|2021-08-18 13:21:30|3005.1|2999.1|3004.5|2998.5|3005.1|2999.1|3004.5|2998.5|3
1629292900000|2021-08-18 13:21:40|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1629292910000|2021-08-18 13:21:50|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|4
1629292930000|2021-08-18 13:22:10|3004.3|2998.3|3004.6|2998.6|3004.8|2998.8|3004.3|2998.3|7
1629292940000|2021-08-18 13:22:20|3005|2999|3004.9|2998.9|3005.1|2999.1|3004.8|2998.8|5
1629292950000|2021-08-18 13:22:30|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1629292960000|2021-08-18 13:22:40|3004.8|2998.8|3005.4|2999.4|3005.6|2999.6|3004.8|2998.8|4
1629292970000|2021-08-18 13:22:50|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1629292980000|2021-08-18 13:23:00|3006.3|3000.3|3005.9|2999.9|3006.6|3000.6|3005.9|2999.9|5
1629292990000|2021-08-18 13:23:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629293000000|2021-08-18 13:23:20|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|4
1629293010000|2021-08-18 13:23:30|3005.6|2999.6|3005|2999|3005.6|2999.6|3004.5|2998.5|7
1629293030000|2021-08-18 13:23:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629293040000|2021-08-18 13:24:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1629293050000|2021-08-18 13:24:10|3005.1|2999.1|3004.4|2998.4|3005.1|2999.1|3004.3|2998.3|6
1629293060000|2021-08-18 13:24:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|3
1629293070000|2021-08-18 13:24:30|3004.6|2998.6|3004.5|2998.5|3004.6|2998.6|3004.5|2998.5|2
1629293080000|2021-08-18 13:24:40|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629293090000|2021-08-18 13:24:50|3004.8|2998.8|3004.5|2998.5|3004.9|2998.9|3004.5|2998.5|4
1629293100000|2021-08-18 13:25:00|3004.8|2998.8|3004.9|2998.9|3004.9|2998.9|3004.5|2998.5|4
1629293110000|2021-08-18 13:25:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629293120000|2021-08-18 13:25:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.3|2998.3|3
1629293140000|2021-08-18 13:25:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629293190000|2021-08-18 13:26:30|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|4
1629293200000|2021-08-18 13:26:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629293220000|2021-08-18 13:27:00|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1629293230000|2021-08-18 13:27:10|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1629293240000|2021-08-18 13:27:20|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|4
1629293250000|2021-08-18 13:27:30|3003.9|2997.9|3003.5|2997.5|3004.1|2998.1|3003.5|2997.5|6
1629293260000|2021-08-18 13:27:40|3003.1|2997.1|3001.4|2995.4|3003.1|2997.1|3001.4|2995.4|2
1629293270000|2021-08-18 13:27:50|3001.3|2995.3|3000.6|2994.6|3001.3|2995.3|3000.4|2994.4|7
1629293280000|2021-08-18 13:28:00|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|4
1629293290000|2021-08-18 13:28:10|3001.4|2995.4|3001|2995|3001.4|2995.4|3000.9|2994.9|8
1629293300000|2021-08-18 13:28:20|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|3
1629293310000|2021-08-18 13:28:30|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1629293320000|2021-08-18 13:28:40|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.6|2993.6|5
1629293330000|2021-08-18 13:28:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629293340000|2021-08-18 13:29:00|3000.4|2994.4|2999.6|2993.6|3000.6|2994.6|2999.6|2993.6|5
1629293350000|2021-08-18 13:29:10|2999.9|2993.9|2999.9|2993.9|3000.4|2994.4|2999.3|2993.3|10
1629293360000|2021-08-18 13:29:20|2999.6|2993.6|3000|2994|3000|2994|2999.6|2993.6|3
1629293380000|2021-08-18 13:29:40|2999.8|2993.8|2999.5|2993.5|3000|2994|2999.5|2993.5|6
1629293390000|2021-08-18 13:29:50|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|3
1629293400000|2021-08-18 13:30:00|3000|2994|3000.6|2994.6|3000.6|2994.6|2999.1|2993.1|8
1629293410000|2021-08-18 13:30:10|3000.9|2994.9|3000.9|2994.9|3001.4|2995.4|3000.5|2994.5|7
1629293420000|2021-08-18 13:30:20|3001.3|2995.3|3000.1|2994.1|3001.3|2995.3|3000.1|2994.1|8
1629293430000|2021-08-18 13:30:30|2999.9|2993.9|2998.5|2992.5|2999.9|2993.9|2998.5|2992.5|4
1629293440000|2021-08-18 13:30:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.5|2992.5|3
1629293450000|2021-08-18 13:30:50|2999|2993|2999|2993|2999.1|2993.1|2999|2993|3
1629293460000|2021-08-18 13:31:00|2999.1|2993.1|2999|2993|2999.4|2993.4|2998.6|2992.6|10
1629293470000|2021-08-18 13:31:10|2999.3|2993.3|2999.8|2993.8|3000.1|2994.1|2999.3|2993.3|7
1629293480000|2021-08-18 13:31:20|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|7
1629293490000|2021-08-18 13:31:30|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.3|2992.3|12
1629293500000|2021-08-18 13:31:40|2999.3|2993.3|2999.9|2993.9|2999.9|2993.9|2999|2993|7
1629293510000|2021-08-18 13:31:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629293530000|2021-08-18 13:32:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629293550000|2021-08-18 13:32:30|2999.6|2993.6|3000.8|2994.8|3000.8|2994.8|2999.6|2993.6|6
1629293560000|2021-08-18 13:32:40|3000.9|2994.9|3000.6|2994.6|3001.1|2995.1|3000.6|2994.6|5
1629293570000|2021-08-18 13:32:50|3000.4|2994.4|2999.9|2993.9|3000.4|2994.4|2999.9|2993.9|4
1629293580000|2021-08-18 13:33:00|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|3
1629293590000|2021-08-18 13:33:10|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.5|2994.5|8
1629293600000|2021-08-18 13:33:20|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.5|2994.5|7
1629293610000|2021-08-18 13:33:30|3000.5|2994.5|3000.4|2994.4|3001.1|2995.1|2999.8|2993.8|10
1629293620000|2021-08-18 13:33:40|3000|2994|3000.4|2994.4|3000.5|2994.5|3000|2994|7
1629293630000|2021-08-18 13:33:50|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|2999.6|2993.6|6
1629293640000|2021-08-18 13:34:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629293650000|2021-08-18 13:34:10|3000.4|2994.4|3001|2995|3001.4|2995.4|3000.4|2994.4|9
1629293660000|2021-08-18 13:34:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629293670000|2021-08-18 13:34:30|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|2
1629293680000|2021-08-18 13:34:40|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|4
1629293690000|2021-08-18 13:34:50|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1629293700000|2021-08-18 13:35:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|3
1629293710000|2021-08-18 13:35:10|2999.9|2993.9|2999.8|2993.8|2999.9|2993.9|2999.8|2993.8|8
1629293720000|2021-08-18 13:35:20|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1629293740000|2021-08-18 13:35:40|2999.8|2993.8|3000.6|2994.6|3000.6|2994.6|2999.8|2993.8|6
1629293750000|2021-08-18 13:35:50|3000.4|2994.4|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|8
1629293760000|2021-08-18 13:36:00|2999.9|2993.9|2999.4|2993.4|2999.9|2993.9|2999.4|2993.4|3
1629293770000|2021-08-18 13:36:10|2999.5|2993.5|2999.8|2993.8|3000.3|2994.3|2999.5|2993.5|5
1629293780000|2021-08-18 13:36:20|2999.5|2993.5|2999.6|2993.6|2999.6|2993.6|2999.5|2993.5|2
1629293790000|2021-08-18 13:36:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629293800000|2021-08-18 13:36:40|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629293810000|2021-08-18 13:36:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.6|2992.6|5
1629293820000|2021-08-18 13:37:00|2998.8|2992.8|2998.9|2992.9|2998.9|2992.9|2998.5|2992.5|5
1629293830000|2021-08-18 13:37:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629293840000|2021-08-18 13:37:20|2997.9|2991.9|2997.4|2991.4|2997.9|2991.9|2997.1|2991.1|6
1629293850000|2021-08-18 13:37:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1629293860000|2021-08-18 13:37:40|2997.9|2991.9|2998.8|2992.8|2999|2993|2997.9|2991.9|4
1629293870000|2021-08-18 13:37:50|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|5
1629293880000|2021-08-18 13:38:00|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.1|2991.1|7
1629293890000|2021-08-18 13:38:10|2997.1|2991.1|2996.5|2990.5|2997.1|2991.1|2996.3|2990.3|4
1629293900000|2021-08-18 13:38:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629293910000|2021-08-18 13:38:30|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2996.3|2990.3|6
1629293920000|2021-08-18 13:38:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629293930000|2021-08-18 13:38:50|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629293940000|2021-08-18 13:39:00|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1629293950000|2021-08-18 13:39:10|2996|2990|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1629293960000|2021-08-18 13:39:20|2995.9|2989.9|2995.9|2989.9|2996.1|2990.1|2995.4|2989.4|6
1629293970000|2021-08-18 13:39:30|2995.6|2989.6|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|3
1629293980000|2021-08-18 13:39:40|2996|2990|2996.1|2990.1|2996.1|2990.1|2996|2990|2
1629293990000|2021-08-18 13:39:50|2996.4|2990.4|2995.6|2989.6|2996.4|2990.4|2995.6|2989.6|3
1629294000000|2021-08-18 13:40:00|2995.9|2989.9|2995|2989|2995.9|2989.9|2995|2989|13
1629294010000|2021-08-18 13:40:10|2995.1|2989.1|2995.6|2989.6|2995.6|2989.6|2995.1|2989.1|5
1629294020000|2021-08-18 13:40:20|2995.4|2989.4|2995.1|2989.1|2995.6|2989.6|2995.1|2989.1|4
1629294030000|2021-08-18 13:40:30|2994.9|2988.9|2994.6|2988.6|2995.1|2989.1|2994.3|2988.3|9
1629294040000|2021-08-18 13:40:40|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2994.9|2988.9|4
1629294050000|2021-08-18 13:40:50|2995.4|2989.4|2995.9|2989.9|2995.9|2989.9|2995.1|2989.1|5
1629294060000|2021-08-18 13:41:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|6
1629294070000|2021-08-18 13:41:10|2996.3|2990.3|2997|2991|2997.4|2991.4|2996.1|2990.1|9
1629294080000|2021-08-18 13:41:20|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|3
1629294090000|2021-08-18 13:41:30|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|4
1629294100000|2021-08-18 13:41:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1629294110000|2021-08-18 13:41:50|2996|2990|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|4
1629294120000|2021-08-18 13:42:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|3
1629294130000|2021-08-18 13:42:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.8|2989.8|6
1629294140000|2021-08-18 13:42:20|2996.1|2990.1|2996.9|2990.9|2996.9|2990.9|2996.1|2990.1|3
1629294150000|2021-08-18 13:42:30|2997.1|2991.1|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|3
1629294160000|2021-08-18 13:42:40|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|4
1629294170000|2021-08-18 13:42:50|2996.4|2990.4|2997.4|2991.4|2997.4|2991.4|2996.4|2990.4|4
1629294180000|2021-08-18 13:43:00|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629294190000|2021-08-18 13:43:10|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629294200000|2021-08-18 13:43:20|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1629294210000|2021-08-18 13:43:30|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|4
1629294220000|2021-08-18 13:43:40|2998.1|2992.1|2998.5|2992.5|2998.8|2992.8|2997.6|2991.6|10
1629294230000|2021-08-18 13:43:50|2998.1|2992.1|2997.9|2991.9|2998.4|2992.4|2997.6|2991.6|6
1629294240000|2021-08-18 13:44:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629294250000|2021-08-18 13:44:10|2997.5|2991.5|2997.6|2991.6|2997.6|2991.6|2997.5|2991.5|2
1629294270000|2021-08-18 13:44:30|2997.4|2991.4|2997.4|2991.4|2997.6|2991.6|2997.1|2991.1|4
1629294280000|2021-08-18 13:44:40|2997|2991|2997.1|2991.1|2997.9|2991.9|2997|2991|7
1629294290000|2021-08-18 13:44:50|2996.8|2990.8|2996.6|2990.6|2996.9|2990.9|2996|2990|8
1629294300000|2021-08-18 13:45:00|2997.1|2991.1|2995.5|2989.5|2997.1|2991.1|2995.5|2989.5|5
1629294310000|2021-08-18 13:45:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629294320000|2021-08-18 13:45:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1629294330000|2021-08-18 13:45:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629294340000|2021-08-18 13:45:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629294350000|2021-08-18 13:45:50|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1629294360000|2021-08-18 13:46:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1629294370000|2021-08-18 13:46:10|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|4
1629294380000|2021-08-18 13:46:20|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629294390000|2021-08-18 13:46:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996|2990|5
1629294400000|2021-08-18 13:46:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629294410000|2021-08-18 13:46:50|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1629294420000|2021-08-18 13:47:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629294430000|2021-08-18 13:47:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629294440000|2021-08-18 13:47:20|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1629294450000|2021-08-18 13:47:30|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1629294460000|2021-08-18 13:47:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629294470000|2021-08-18 13:47:50|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|4
1629294490000|2021-08-18 13:48:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629294530000|2021-08-18 13:48:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629294540000|2021-08-18 13:49:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629294550000|2021-08-18 13:49:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629294590000|2021-08-18 13:49:50|2994.3|2988.3|2992.8|2986.8|2994.3|2988.3|2992.8|2986.8|7
1629294600000|2021-08-18 13:50:00|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1629294610000|2021-08-18 13:50:10|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1629294620000|2021-08-18 13:50:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629294630000|2021-08-18 13:50:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|5
1629294640000|2021-08-18 13:50:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1629294650000|2021-08-18 13:50:50|2992.8|2986.8|2992.5|2986.5|2993|2987|2992.5|2986.5|4
1629294660000|2021-08-18 13:51:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1629294670000|2021-08-18 13:51:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1629294680000|2021-08-18 13:51:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1629294690000|2021-08-18 13:51:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629294700000|2021-08-18 13:51:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992|2986|6
1629294730000|2021-08-18 13:52:10|2992.6|2986.6|2993.6|2987.6|2993.6|2987.6|2992.6|2986.6|4
1629294740000|2021-08-18 13:52:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629294750000|2021-08-18 13:52:30|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|3
1629294760000|2021-08-18 13:52:40|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|5
1629294780000|2021-08-18 13:53:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|3
1629294800000|2021-08-18 13:53:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|2
1629294810000|2021-08-18 13:53:30|2995|2989|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|6
1629294820000|2021-08-18 13:53:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629294840000|2021-08-18 13:54:00|2995.8|2989.8|2997.5|2991.5|2997.5|2991.5|2995.8|2989.8|6
1629294850000|2021-08-18 13:54:10|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|2
1629294860000|2021-08-18 13:54:20|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1629294870000|2021-08-18 13:54:30|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1629294880000|2021-08-18 13:54:40|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|4
1629294890000|2021-08-18 13:54:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1629294900000|2021-08-18 13:55:00|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1629294910000|2021-08-18 13:55:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|5
1629294920000|2021-08-18 13:55:20|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|6
1629294930000|2021-08-18 13:55:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1629294940000|2021-08-18 13:55:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629294950000|2021-08-18 13:55:50|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|3
1629294960000|2021-08-18 13:56:00|2997|2991|2998.1|2992.1|2998.1|2992.1|2997|2991|6
1629294970000|2021-08-18 13:56:10|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|4
1629294980000|2021-08-18 13:56:20|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|2
1629294990000|2021-08-18 13:56:30|2999.6|2993.6|3000.1|2994.1|3001.3|2995.3|2999.6|2993.6|6
1629295000000|2021-08-18 13:56:40|2999.8|2993.8|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|7
1629295010000|2021-08-18 13:56:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1629295020000|2021-08-18 13:57:00|3000.5|2994.5|3000.1|2994.1|3000.5|2994.5|3000.1|2994.1|2
1629295030000|2021-08-18 13:57:10|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1629295040000|2021-08-18 13:57:20|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1629295050000|2021-08-18 13:57:30|2999.4|2993.4|2998.6|2992.6|2999.4|2993.4|2998.3|2992.3|5
1629295060000|2021-08-18 13:57:40|2998.9|2992.9|2999|2993|2999.1|2993.1|2998.9|2992.9|6
1629295070000|2021-08-18 13:57:50|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998|2992|5
1629295080000|2021-08-18 13:58:00|2998.3|2992.3|2999.1|2993.1|2999.1|2993.1|2998.3|2992.3|5
1629295090000|2021-08-18 13:58:10|2999|2993|2999.6|2993.6|2999.6|2993.6|2999|2993|4
1629295100000|2021-08-18 13:58:20|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|3
1629295110000|2021-08-18 13:58:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1629295120000|2021-08-18 13:58:40|3000.6|2994.6|3000.9|2994.9|3001.1|2995.1|3000.6|2994.6|5
1629295130000|2021-08-18 13:58:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629295140000|2021-08-18 13:59:00|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1629295150000|2021-08-18 13:59:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1629295170000|2021-08-18 13:59:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1629295180000|2021-08-18 13:59:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1629295190000|2021-08-18 13:59:50|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1629295200000|2021-08-18 14:00:00|3001.4|2995.4|2999.1|2993.1|3001.4|2995.4|2999.1|2993.1|10
1629295210000|2021-08-18 14:00:10|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|3
1629295220000|2021-08-18 14:00:20|2999.6|2993.6|2999|2993|2999.6|2993.6|2998.9|2992.9|5
1629295230000|2021-08-18 14:00:30|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2998.4|2992.4|4
1629295240000|2021-08-18 14:00:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2998.9|2992.9|7
1629295260000|2021-08-18 14:01:00|2999.1|2993.1|2998.6|2992.6|2999.1|2993.1|2998.6|2992.6|5
1629295270000|2021-08-18 14:01:10|2998.9|2992.9|2998.4|2992.4|2998.9|2992.9|2998.1|2992.1|8
1629295280000|2021-08-18 14:01:20|2998.1|2992.1|2997.6|2991.6|2998.1|2992.1|2997.5|2991.5|10
1629295290000|2021-08-18 14:01:30|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|8
1629295300000|2021-08-18 14:01:40|2997.9|2991.9|2997.6|2991.6|2998.1|2992.1|2997.6|2991.6|6
1629295310000|2021-08-18 14:01:50|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629295320000|2021-08-18 14:02:00|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1629295330000|2021-08-18 14:02:10|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|4
1629295340000|2021-08-18 14:02:20|2998.1|2992.1|2998.4|2992.4|2998.6|2992.6|2998.1|2992.1|4
1629295360000|2021-08-18 14:02:40|2998.6|2992.6|2998.9|2992.9|2999.1|2993.1|2998.6|2992.6|6
1629295370000|2021-08-18 14:02:50|2999.1|2993.1|2998.4|2992.4|2999.1|2993.1|2998.4|2992.4|6
1629295380000|2021-08-18 14:03:00|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629295390000|2021-08-18 14:03:10|2998.4|2992.4|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|3
1629295400000|2021-08-18 14:03:20|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|5
1629295410000|2021-08-18 14:03:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1629295430000|2021-08-18 14:03:50|2998.6|2992.6|3000|2994|3000|2994|2998.6|2992.6|5
1629295440000|2021-08-18 14:04:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1629295450000|2021-08-18 14:04:10|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|4
1629295460000|2021-08-18 14:04:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629295470000|2021-08-18 14:04:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629295480000|2021-08-18 14:04:40|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629295500000|2021-08-18 14:05:00|2999.9|2993.9|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|5
1629295510000|2021-08-18 14:05:10|2999.8|2993.8|2999.9|2993.9|3000|2994|2999.8|2993.8|3
1629295520000|2021-08-18 14:05:20|2999.6|2993.6|3000.3|2994.3|3000.5|2994.5|2999.6|2993.6|10
1629295540000|2021-08-18 14:05:40|3000|2994|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|5
1629295550000|2021-08-18 14:05:50|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1629295570000|2021-08-18 14:06:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629295580000|2021-08-18 14:06:20|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|4
1629295600000|2021-08-18 14:06:40|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|4
1629295620000|2021-08-18 14:07:00|3000|2994|2999|2993|3000|2994|2999|2993|6
1629295630000|2021-08-18 14:07:10|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.9|2992.9|7
1629295650000|2021-08-18 14:07:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629295660000|2021-08-18 14:07:40|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1629295670000|2021-08-18 14:07:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629295680000|2021-08-18 14:08:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1629295690000|2021-08-18 14:08:10|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1629295700000|2021-08-18 14:08:20|2998|2992|2998.1|2992.1|2998.1|2992.1|2996.9|2990.9|9
1629295710000|2021-08-18 14:08:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1629295720000|2021-08-18 14:08:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629295740000|2021-08-18 14:09:00|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1629295750000|2021-08-18 14:09:10|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2996.8|2990.8|7
1629295760000|2021-08-18 14:09:20|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|5
1629295770000|2021-08-18 14:09:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|7
1629295780000|2021-08-18 14:09:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|4
1629295790000|2021-08-18 14:09:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629295800000|2021-08-18 14:10:00|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1629295810000|2021-08-18 14:10:10|2997.1|2991.1|2997.1|2991.1|2997.4|2991.4|2996.8|2990.8|11
1629295820000|2021-08-18 14:10:20|2996.9|2990.9|2996.8|2990.8|2996.9|2990.9|2996.8|2990.8|2
1629295830000|2021-08-18 14:10:30|2997|2991|2997|2991|2997|2991|2996.8|2990.8|5
1629295840000|2021-08-18 14:10:40|2997.3|2991.3|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|3
1629295850000|2021-08-18 14:10:50|2997.4|2991.4|2997.4|2991.4|2997.6|2991.6|2997.3|2991.3|5
1629295860000|2021-08-18 14:11:00|2997.3|2991.3|2997|2991|2997.4|2991.4|2997|2991|4
1629295870000|2021-08-18 14:11:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629295880000|2021-08-18 14:11:20|2996.4|2990.4|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1629295890000|2021-08-18 14:11:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629295900000|2021-08-18 14:11:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1629295910000|2021-08-18 14:11:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629295920000|2021-08-18 14:12:00|2996.3|2990.3|2996.3|2990.3|2997|2991|2996.3|2990.3|6
1629295950000|2021-08-18 14:12:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629295970000|2021-08-18 14:12:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629295990000|2021-08-18 14:13:10|2996.3|2990.3|2995.3|2989.3|2997.9|2991.9|2995|2989|8
1629296000000|2021-08-18 14:13:20|2995.5|2989.5|2997|2991|2997|2991|2995.5|2989.5|6
1629296010000|2021-08-18 14:13:30|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1629296020000|2021-08-18 14:13:40|2997.8|2991.8|2998|2992|2998|2992|2997.5|2991.5|6
1629296030000|2021-08-18 14:13:50|2997.8|2991.8|2998|2992|2998.8|2992.8|2997.8|2991.8|7
1629296040000|2021-08-18 14:14:00|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2996.8|2990.8|5
1629296050000|2021-08-18 14:14:10|2997.5|2991.5|2996|2990|2997.5|2991.5|2996|2990|8
1629296060000|2021-08-18 14:14:20|2997.8|2991.8|2998.1|2992.1|2998.4|2992.4|2997.8|2991.8|5
1629296070000|2021-08-18 14:14:30|2997.8|2991.8|2997|2991|2997.8|2991.8|2996.5|2990.5|8
1629296080000|2021-08-18 14:14:40|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|4
1629296090000|2021-08-18 14:14:50|2996.3|2990.3|2997.6|2991.6|2997.6|2991.6|2996.3|2990.3|7
1629296100000|2021-08-18 14:15:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629296120000|2021-08-18 14:15:20|2998.1|2992.1|2999.1|2993.1|2999.1|2993.1|2998.1|2992.1|6
1629296130000|2021-08-18 14:15:30|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.5|2992.5|6
1629296140000|2021-08-18 14:15:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1629296150000|2021-08-18 14:15:50|2998.9|2992.9|2998.3|2992.3|2998.9|2992.9|2998.3|2992.3|4
1629296170000|2021-08-18 14:16:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629296190000|2021-08-18 14:16:30|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998.3|2992.3|2
1629296210000|2021-08-18 14:16:50|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|5
1629296230000|2021-08-18 14:17:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629296250000|2021-08-18 14:17:30|2999.1|2993.1|2999|2993|2999.1|2993.1|2999|2993|2
1629296260000|2021-08-18 14:17:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629296280000|2021-08-18 14:18:00|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1629296300000|2021-08-18 14:18:20|2998.8|2992.8|2998.8|2992.8|2998.9|2992.9|2998.6|2992.6|4
1629296310000|2021-08-18 14:18:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|3
1629296330000|2021-08-18 14:18:50|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|6
1629296340000|2021-08-18 14:19:00|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|7
1629296350000|2021-08-18 14:19:10|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|6
1629296360000|2021-08-18 14:19:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1629296370000|2021-08-18 14:19:30|3000.3|2994.3|3001|2995|3001|2995|3000|2994|8
1629296390000|2021-08-18 14:19:50|3000.8|2994.8|3000.3|2994.3|3001|2995|3000.3|2994.3|8
1629296400000|2021-08-18 14:20:00|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.4|2993.4|8
1629296410000|2021-08-18 14:20:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1629296420000|2021-08-18 14:20:20|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1629296430000|2021-08-18 14:20:30|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|3
1629296450000|2021-08-18 14:20:50|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1629296460000|2021-08-18 14:21:00|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|4
1629296470000|2021-08-18 14:21:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000|2994|4
1629296480000|2021-08-18 14:21:20|3000.8|2994.8|3000.5|2994.5|3001.3|2995.3|3000.3|2994.3|9
1629296500000|2021-08-18 14:21:40|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|7
1629296510000|2021-08-18 14:21:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629296520000|2021-08-18 14:22:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629296530000|2021-08-18 14:22:10|3001.3|2995.3|3001|2995|3001.5|2995.5|3001|2995|3
1629296540000|2021-08-18 14:22:20|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|3
1629296550000|2021-08-18 14:22:30|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1629296560000|2021-08-18 14:22:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629296570000|2021-08-18 14:22:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629296580000|2021-08-18 14:23:00|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1629296600000|2021-08-18 14:23:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629296620000|2021-08-18 14:23:40|3002|2996|3002|2996|3002|2996|3001.5|2995.5|10
1629296630000|2021-08-18 14:23:50|3002.1|2996.1|3003.3|2997.3|3003.3|2997.3|3002|2996|6
1629296640000|2021-08-18 14:24:00|3003|2997|3003|2997|3003|2997|3002.3|2996.3|6
1629296650000|2021-08-18 14:24:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1629296670000|2021-08-18 14:24:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1629296680000|2021-08-18 14:24:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1629296690000|2021-08-18 14:24:50|3001.8|2995.8|3000|2994|3001.8|2995.8|3000|2994|5
1629296700000|2021-08-18 14:25:00|3000.3|2994.3|2999.3|2993.3|3000.4|2994.4|2999.3|2993.3|7
1629296710000|2021-08-18 14:25:10|2999.5|2993.5|2999.3|2993.3|3000|2994|2999.3|2993.3|5
1629296720000|2021-08-18 14:25:20|2999.5|2993.5|2999.9|2993.9|3000|2994|2999.5|2993.5|3
1629296730000|2021-08-18 14:25:30|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.3|2992.3|6
1629296740000|2021-08-18 14:25:40|2999|2993|2999.9|2993.9|2999.9|2993.9|2999|2993|2
1629296750000|2021-08-18 14:25:50|3000.1|2994.1|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|3
1629296760000|2021-08-18 14:26:00|3000.4|2994.4|3000.5|2994.5|3000.5|2994.5|3000.4|2994.4|2
1629296790000|2021-08-18 14:26:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629296800000|2021-08-18 14:26:40|3000.6|2994.6|3000.6|2994.6|3000.8|2994.8|3000.6|2994.6|3
1629296810000|2021-08-18 14:26:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1629296820000|2021-08-18 14:27:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1629296830000|2021-08-18 14:27:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1629296840000|2021-08-18 14:27:20|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|4
1629296850000|2021-08-18 14:27:30|3000.1|2994.1|3000|2994|3000.3|2994.3|3000|2994|3
1629296870000|2021-08-18 14:27:50|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|2
1629296880000|2021-08-18 14:28:00|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|7
1629296890000|2021-08-18 14:28:10|2999|2993|2999|2993|2999.3|2993.3|2999|2993|8
1629296900000|2021-08-18 14:28:20|2999.3|2993.3|2997.9|2991.9|2999.3|2993.3|2997.9|2991.9|8
1629296910000|2021-08-18 14:28:30|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997.1|2991.1|7
1629296920000|2021-08-18 14:28:40|2997.4|2991.4|2997|2991|2997.4|2991.4|2996.8|2990.8|4
1629296930000|2021-08-18 14:28:50|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|2
1629296940000|2021-08-18 14:29:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629296950000|2021-08-18 14:29:10|2995.9|2989.9|2996.3|2990.3|2996.4|2990.4|2995.9|2989.9|6
1629296960000|2021-08-18 14:29:20|2996.1|2990.1|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|3
1629296970000|2021-08-18 14:29:30|2996.8|2990.8|2996.4|2990.4|2996.8|2990.8|2996.4|2990.4|2
1629296980000|2021-08-18 14:29:40|2996|2990|2995.9|2989.9|2996|2990|2995.9|2989.9|2
1629297000000|2021-08-18 14:30:00|2996.5|2990.5|2997|2991|2997|2991|2996.1|2990.1|5
1629297010000|2021-08-18 14:30:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1629297020000|2021-08-18 14:30:20|2997.3|2991.3|2996.4|2990.4|2997.3|2991.3|2996|2990|11
1629297030000|2021-08-18 14:30:30|2996.5|2990.5|2995.9|2989.9|2996.5|2990.5|2995.9|2989.9|6
1629297040000|2021-08-18 14:30:40|2996.4|2990.4|2996.5|2990.5|2996.6|2990.6|2996.4|2990.4|4
1629297050000|2021-08-18 14:30:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|4
1629297060000|2021-08-18 14:31:00|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.1|2991.1|9
1629297070000|2021-08-18 14:31:10|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1629297080000|2021-08-18 14:31:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2996.9|2990.9|5
1629297090000|2021-08-18 14:31:30|2997.1|2991.1|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|6
1629297100000|2021-08-18 14:31:40|2997.1|2991.1|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|5
1629297110000|2021-08-18 14:31:50|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.4|2990.4|4
1629297120000|2021-08-18 14:32:00|2996.4|2990.4|2994.3|2988.3|2996.4|2990.4|2994.3|2988.3|9
1629297130000|2021-08-18 14:32:10|2994|2988|2994.6|2988.6|2994.6|2988.6|2994|2988|3
1629297150000|2021-08-18 14:32:30|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|5
1629297160000|2021-08-18 14:32:40|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|4
1629297170000|2021-08-18 14:32:50|2995.3|2989.3|2996|2990|2996.3|2990.3|2995.3|2989.3|6
1629297180000|2021-08-18 14:33:00|2996.3|2990.3|2996.8|2990.8|2997|2991|2996.3|2990.3|5
1629297190000|2021-08-18 14:33:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629297200000|2021-08-18 14:33:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1629297210000|2021-08-18 14:33:30|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1629297220000|2021-08-18 14:33:40|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|5
1629297230000|2021-08-18 14:33:50|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1629297240000|2021-08-18 14:34:00|2996.8|2990.8|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|7
1629297250000|2021-08-18 14:34:10|2997.3|2991.3|2997.3|2991.3|2998|2992|2997|2991|10
1629297260000|2021-08-18 14:34:20|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|6
1629297270000|2021-08-18 14:34:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1629297280000|2021-08-18 14:34:40|2996.8|2990.8|2997|2991|2997|2991|2996.5|2990.5|5
1629297300000|2021-08-18 14:35:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629297310000|2021-08-18 14:35:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1629297320000|2021-08-18 14:35:20|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1629297330000|2021-08-18 14:35:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629297340000|2021-08-18 14:35:40|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|2
1629297350000|2021-08-18 14:35:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629297360000|2021-08-18 14:36:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629297370000|2021-08-18 14:36:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629297380000|2021-08-18 14:36:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|7
1629297390000|2021-08-18 14:36:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629297400000|2021-08-18 14:36:40|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1629297410000|2021-08-18 14:36:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629297420000|2021-08-18 14:37:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629297450000|2021-08-18 14:37:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1629297460000|2021-08-18 14:37:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629297470000|2021-08-18 14:37:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629297480000|2021-08-18 14:38:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629297490000|2021-08-18 14:38:10|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1629297500000|2021-08-18 14:38:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629297520000|2021-08-18 14:38:40|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1629297530000|2021-08-18 14:38:50|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1629297540000|2021-08-18 14:39:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1629297550000|2021-08-18 14:39:10|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|4
1629297560000|2021-08-18 14:39:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.4|2990.4|5
1629297570000|2021-08-18 14:39:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629297580000|2021-08-18 14:39:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|5
1629297590000|2021-08-18 14:39:50|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629297600000|2021-08-18 14:40:00|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1629297610000|2021-08-18 14:40:10|2996.1|2990.1|2996|2990|2996.1|2990.1|2995.9|2989.9|5
1629297620000|2021-08-18 14:40:20|2996.3|2990.3|2996.1|2990.1|2996.3|2990.3|2995.9|2989.9|4
1629297630000|2021-08-18 14:40:30|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2996.3|2990.3|5
1629297640000|2021-08-18 14:40:40|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629297650000|2021-08-18 14:40:50|2996.4|2990.4|2996.4|2990.4|2996.6|2990.6|2996.1|2990.1|4
1629297660000|2021-08-18 14:41:00|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|3
1629297670000|2021-08-18 14:41:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629297690000|2021-08-18 14:41:30|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1629297700000|2021-08-18 14:41:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.3|2989.3|3
1629297710000|2021-08-18 14:41:50|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.6|2988.6|4
1629297720000|2021-08-18 14:42:00|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2993.8|2987.8|10
1629297730000|2021-08-18 14:42:10|2994.1|2988.1|2994.1|2988.1|2994.4|2988.4|2993.9|2987.9|7
1629297740000|2021-08-18 14:42:20|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1629297750000|2021-08-18 14:42:30|2993.9|2987.9|2992.8|2986.8|2994.1|2988.1|2992.5|2986.5|5
1629297760000|2021-08-18 14:42:40|2992|2986|2992|2986|2992.3|2986.3|2992|2986|5
1629297770000|2021-08-18 14:42:50|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.5|2985.5|6
1629297780000|2021-08-18 14:43:00|2991.9|2985.9|2991.6|2985.6|2992.6|2986.6|2991.4|2985.4|9
1629297790000|2021-08-18 14:43:10|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.6|2984.6|3
1629297800000|2021-08-18 14:43:20|2991.1|2985.1|2989.9|2983.9|2991.1|2985.1|2989.9|2983.9|8
1629297810000|2021-08-18 14:43:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1629297820000|2021-08-18 14:43:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|4
1629297830000|2021-08-18 14:43:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629297840000|2021-08-18 14:44:00|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|4
1629297850000|2021-08-18 14:44:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.5|2983.5|7
1629297870000|2021-08-18 14:44:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629297890000|2021-08-18 14:44:50|2989.8|2983.8|2989.9|2983.9|2990.5|2984.5|2989.6|2983.6|8
1629297900000|2021-08-18 14:45:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629297910000|2021-08-18 14:45:10|2989.9|2983.9|2990.8|2984.8|2990.8|2984.8|2989.9|2983.9|6
1629297920000|2021-08-18 14:45:20|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|5
1629297930000|2021-08-18 14:45:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629297940000|2021-08-18 14:45:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1629297950000|2021-08-18 14:45:50|2990.5|2984.5|2991.3|2985.3|2991.8|2985.8|2990.5|2984.5|6
1629297960000|2021-08-18 14:46:00|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|4
1629297970000|2021-08-18 14:46:10|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1629297980000|2021-08-18 14:46:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629297990000|2021-08-18 14:46:30|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|6
1629298000000|2021-08-18 14:46:40|2994|2988|2993|2987|2994.8|2988.8|2992.8|2986.8|11
1629298010000|2021-08-18 14:46:50|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|4
1629298020000|2021-08-18 14:47:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629298030000|2021-08-18 14:47:10|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|4
1629298040000|2021-08-18 14:47:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629298050000|2021-08-18 14:47:30|2994.3|2988.3|2994.8|2988.8|2995|2989|2993.8|2987.8|9
1629298060000|2021-08-18 14:47:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1629298070000|2021-08-18 14:47:50|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1629298080000|2021-08-18 14:48:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.3|2988.3|5
1629298090000|2021-08-18 14:48:10|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|6
1629298100000|2021-08-18 14:48:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|4
1629298110000|2021-08-18 14:48:30|2994.8|2988.8|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1629298120000|2021-08-18 14:48:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|5
1629298130000|2021-08-18 14:48:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1629298140000|2021-08-18 14:49:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1629298150000|2021-08-18 14:49:10|2994.3|2988.3|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1629298160000|2021-08-18 14:49:20|2994.1|2988.1|2992.5|2986.5|2994.1|2988.1|2992.5|2986.5|4
1629298170000|2021-08-18 14:49:30|2993|2987|2992.8|2986.8|2993.6|2987.6|2992.8|2986.8|3
1629298180000|2021-08-18 14:49:40|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|3
1629298190000|2021-08-18 14:49:50|2993|2987|2992.5|2986.5|2993|2987|2992.3|2986.3|4
1629298210000|2021-08-18 14:50:10|2992|2986|2992.8|2986.8|2993.1|2987.1|2991.8|2985.8|10
1629298230000|2021-08-18 14:50:30|2993|2987|2994.8|2988.8|2994.8|2988.8|2993|2987|7
1629298240000|2021-08-18 14:50:40|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.5|2988.5|3
1629298250000|2021-08-18 14:50:50|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2992.8|2986.8|6
1629298270000|2021-08-18 14:51:10|2993.5|2987.5|2995.1|2989.1|2995.6|2989.6|2993.5|2987.5|9
1629298280000|2021-08-18 14:51:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629298290000|2021-08-18 14:51:30|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2993.8|2987.8|10
1629298300000|2021-08-18 14:51:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629298310000|2021-08-18 14:51:50|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|3
1629298320000|2021-08-18 14:52:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1629298330000|2021-08-18 14:52:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1629298340000|2021-08-18 14:52:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629298370000|2021-08-18 14:52:50|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|2
1629298380000|2021-08-18 14:53:00|2994.3|2988.3|2994|2988|2994.5|2988.5|2993.3|2987.3|9
1629298390000|2021-08-18 14:53:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1629298400000|2021-08-18 14:53:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1629298410000|2021-08-18 14:53:30|2993|2987|2991.5|2985.5|2993|2987|2991.5|2985.5|7
1629298420000|2021-08-18 14:53:40|2991.8|2985.8|2991.4|2985.4|2991.8|2985.8|2991|2985|7
1629298430000|2021-08-18 14:53:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1629298450000|2021-08-18 14:54:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1629298460000|2021-08-18 14:54:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629298470000|2021-08-18 14:54:30|2990.1|2984.1|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|3
1629298490000|2021-08-18 14:54:50|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1629298500000|2021-08-18 14:55:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|4
1629298510000|2021-08-18 14:55:10|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|5
1629298520000|2021-08-18 14:55:20|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1629298530000|2021-08-18 14:55:30|2991.3|2985.3|2991.3|2985.3|2991.6|2985.6|2990.8|2984.8|7
1629298540000|2021-08-18 14:55:40|2991.5|2985.5|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|3
1629298550000|2021-08-18 14:55:50|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1629298560000|2021-08-18 14:56:00|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|3
1629298570000|2021-08-18 14:56:10|2990.1|2984.1|2986.4|2980.4|2990.1|2984.1|2986.3|2980.3|9
1629298580000|2021-08-18 14:56:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629298590000|2021-08-18 14:56:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|8
1629298600000|2021-08-18 14:56:40|2986|2980|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|10
1629298610000|2021-08-18 14:56:50|2987|2981|2985.9|2979.9|2987.1|2981.1|2985.9|2979.9|10
1629298620000|2021-08-18 14:57:00|2986.3|2980.3|2985.6|2979.6|2986.3|2980.3|2985.6|2979.6|3
1629298630000|2021-08-18 14:57:10|2985.8|2979.8|2985.9|2979.9|2986.3|2980.3|2985.6|2979.6|7
1629298650000|2021-08-18 14:57:30|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1629298660000|2021-08-18 14:57:40|2985.6|2979.6|2985.8|2979.8|2986|2980|2985.6|2979.6|4
1629298670000|2021-08-18 14:57:50|2986|2980|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|3
1629298680000|2021-08-18 14:58:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.1|2980.1|5
1629298690000|2021-08-18 14:58:10|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.5|2979.5|9
1629298700000|2021-08-18 14:58:20|2986.3|2980.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|4
1629298710000|2021-08-18 14:58:30|2987.5|2981.5|2987.3|2981.3|2988|2982|2987|2981|9
1629298720000|2021-08-18 14:58:40|2987.5|2981.5|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|8
1629298730000|2021-08-18 14:58:50|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|8
1629298740000|2021-08-18 14:59:00|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|6
1629298750000|2021-08-18 14:59:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1629298760000|2021-08-18 14:59:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|7
1629298770000|2021-08-18 14:59:30|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987|2981|7
1629298780000|2021-08-18 14:59:40|2988|2982|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|5
1629298790000|2021-08-18 14:59:50|2988|2982|2988|2982|2988.3|2982.3|2987.8|2981.8|7
1629298800000|2021-08-18 15:00:00|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987|2981|12
1629298810000|2021-08-18 15:00:10|2987|2981|2987|2981|2987|2981|2986.9|2980.9|3
1629298820000|2021-08-18 15:00:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1629298840000|2021-08-18 15:00:40|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|4
1629298850000|2021-08-18 15:00:50|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|2
1629298860000|2021-08-18 15:01:00|2988|2982|2988.5|2982.5|2989|2983|2988|2982|5
1629298870000|2021-08-18 15:01:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1629298880000|2021-08-18 15:01:20|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|4
1629298890000|2021-08-18 15:01:30|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.8|2980.8|3
1629298900000|2021-08-18 15:01:40|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1629298910000|2021-08-18 15:01:50|2988.8|2982.8|2989|2983|2989|2983|2988.5|2982.5|6
1629298920000|2021-08-18 15:02:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1629298930000|2021-08-18 15:02:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|4
1629298940000|2021-08-18 15:02:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1629298960000|2021-08-18 15:02:40|2989.3|2983.3|2989|2983|2989.5|2983.5|2989|2983|4
1629298970000|2021-08-18 15:02:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1629299000000|2021-08-18 15:03:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1629299010000|2021-08-18 15:03:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629299020000|2021-08-18 15:03:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629299030000|2021-08-18 15:03:50|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|4
1629299040000|2021-08-18 15:04:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629299060000|2021-08-18 15:04:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.8|2983.8|3
1629299070000|2021-08-18 15:04:30|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990|2984|4
1629299080000|2021-08-18 15:04:40|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|5
1629299090000|2021-08-18 15:04:50|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|4
1629299100000|2021-08-18 15:05:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629299110000|2021-08-18 15:05:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1629299120000|2021-08-18 15:05:20|2990.5|2984.5|2990|2984|2990.8|2984.8|2990|2984|5
1629299140000|2021-08-18 15:05:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1629299150000|2021-08-18 15:05:50|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1629299160000|2021-08-18 15:06:00|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1629299170000|2021-08-18 15:06:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1629299200000|2021-08-18 15:06:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1629299210000|2021-08-18 15:06:50|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1629299220000|2021-08-18 15:07:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|5
1629299230000|2021-08-18 15:07:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1629299240000|2021-08-18 15:07:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|7
1629299250000|2021-08-18 15:07:30|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|6
1629299260000|2021-08-18 15:07:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1629299280000|2021-08-18 15:08:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1629299290000|2021-08-18 15:08:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629299300000|2021-08-18 15:08:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|4
1629299310000|2021-08-18 15:08:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629299330000|2021-08-18 15:08:50|2990.8|2984.8|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|5
1629299340000|2021-08-18 15:09:00|2991.5|2985.5|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|3
1629299350000|2021-08-18 15:09:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1629299370000|2021-08-18 15:09:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1629299380000|2021-08-18 15:09:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1629299390000|2021-08-18 15:09:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1629299400000|2021-08-18 15:10:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|4
1629299410000|2021-08-18 15:10:10|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1629299420000|2021-08-18 15:10:20|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1629299430000|2021-08-18 15:10:30|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1629299440000|2021-08-18 15:10:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1629299470000|2021-08-18 15:11:10|2990.4|2984.4|2989.5|2983.5|2990.4|2984.4|2989.5|2983.5|2
1629299480000|2021-08-18 15:11:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629299490000|2021-08-18 15:11:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1629299500000|2021-08-18 15:11:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1629299520000|2021-08-18 15:12:00|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1629299560000|2021-08-18 15:12:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629299570000|2021-08-18 15:12:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1629299580000|2021-08-18 15:13:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|5
1629299590000|2021-08-18 15:13:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|5
1629299600000|2021-08-18 15:13:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1629299610000|2021-08-18 15:13:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1629299620000|2021-08-18 15:13:40|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|5
1629299630000|2021-08-18 15:13:50|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1629299640000|2021-08-18 15:14:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629299650000|2021-08-18 15:14:10|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1629299660000|2021-08-18 15:14:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1629299670000|2021-08-18 15:14:30|2990.8|2984.8|2991|2985|2991.4|2985.4|2990.8|2984.8|5
1629299690000|2021-08-18 15:14:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1629299700000|2021-08-18 15:15:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629299710000|2021-08-18 15:15:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1629299720000|2021-08-18 15:15:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629299730000|2021-08-18 15:15:30|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1629299750000|2021-08-18 15:15:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1629299770000|2021-08-18 15:16:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629299780000|2021-08-18 15:16:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1629299810000|2021-08-18 15:16:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1629299820000|2021-08-18 15:17:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1629299830000|2021-08-18 15:17:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1629299840000|2021-08-18 15:17:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629299850000|2021-08-18 15:17:30|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.6|2981.6|5
1629299860000|2021-08-18 15:17:40|2988|2982|2988|2982|2988.3|2982.3|2987.5|2981.5|7
1629299870000|2021-08-18 15:17:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1629299880000|2021-08-18 15:18:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1629299890000|2021-08-18 15:18:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|5
1629299900000|2021-08-18 15:18:20|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629299910000|2021-08-18 15:18:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1629299940000|2021-08-18 15:19:00|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|3
1629299950000|2021-08-18 15:19:10|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|2
1629299960000|2021-08-18 15:19:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1629300010000|2021-08-18 15:20:10|2989.8|2983.8|2989.4|2983.4|2989.8|2983.8|2989.3|2983.3|4
1629300020000|2021-08-18 15:20:20|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1629300030000|2021-08-18 15:20:30|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1629300040000|2021-08-18 15:20:40|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1629300060000|2021-08-18 15:21:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1629300070000|2021-08-18 15:21:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1629300130000|2021-08-18 15:22:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1629300140000|2021-08-18 15:22:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1629300160000|2021-08-18 15:22:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629300180000|2021-08-18 15:23:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1629300190000|2021-08-18 15:23:10|2989.1|2983.1|2989|2983|2989.1|2983.1|2989|2983|2
1629300200000|2021-08-18 15:23:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629300220000|2021-08-18 15:23:40|2988.9|2982.9|2989|2983|2989.1|2983.1|2988.9|2982.9|3
1629300250000|2021-08-18 15:24:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.1|2982.1|3
1629300260000|2021-08-18 15:24:20|2988.6|2982.6|2988.3|2982.3|2988.6|2982.6|2988.3|2982.3|2
1629300290000|2021-08-18 15:24:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629300320000|2021-08-18 15:25:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629300390000|2021-08-18 15:26:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.3|2981.3|4
1629300400000|2021-08-18 15:26:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629300420000|2021-08-18 15:27:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1629300440000|2021-08-18 15:27:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1629300450000|2021-08-18 15:27:30|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|3
1629300460000|2021-08-18 15:27:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629300470000|2021-08-18 15:27:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629300480000|2021-08-18 15:28:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1629300530000|2021-08-18 15:28:50|2988|2982|2988.4|2982.4|2988.4|2982.4|2988|2982|2
1629300550000|2021-08-18 15:29:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629300570000|2021-08-18 15:29:30|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1629300580000|2021-08-18 15:29:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629300590000|2021-08-18 15:29:50|2987.8|2981.8|2988.1|2982.1|2988.1|2982.1|2987.8|2981.8|3
1629300610000|2021-08-18 15:30:10|2987.9|2981.9|2988.1|2982.1|2988.3|2982.3|2987.9|2981.9|3
1629300660000|2021-08-18 15:31:00|2988.4|2982.4|2988.3|2982.3|2988.6|2982.6|2988.3|2982.3|4
1629300670000|2021-08-18 15:31:10|2988.4|2982.4|2988.3|2982.3|2988.4|2982.4|2988.3|2982.3|2
1629300680000|2021-08-18 15:31:20|2988.4|2982.4|2988.3|2982.3|2988.4|2982.4|2988.3|2982.3|4
1629300720000|2021-08-18 15:32:00|2988.4|2982.4|2988.4|2982.4|2988.6|2982.6|2988.1|2982.1|5
1629300730000|2021-08-18 15:32:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1629300740000|2021-08-18 15:32:20|2987.5|2981.5|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|6
1629300750000|2021-08-18 15:32:30|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|6
1629300760000|2021-08-18 15:32:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1629300770000|2021-08-18 15:32:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629300780000|2021-08-18 15:33:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629300790000|2021-08-18 15:33:10|2987.3|2981.3|2987|2981|2987.8|2981.8|2987|2981|5
1629300850000|2021-08-18 15:34:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1629300860000|2021-08-18 15:34:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629300880000|2021-08-18 15:34:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1629300910000|2021-08-18 15:35:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629300920000|2021-08-18 15:35:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629300960000|2021-08-18 15:36:00|2986.6|2980.6|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|4
1629300990000|2021-08-18 15:36:30|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1629301010000|2021-08-18 15:36:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629301030000|2021-08-18 15:37:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629301040000|2021-08-18 15:37:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629301050000|2021-08-18 15:37:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629301080000|2021-08-18 15:38:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1629301090000|2021-08-18 15:38:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629301100000|2021-08-18 15:38:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629301130000|2021-08-18 15:38:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629301160000|2021-08-18 15:39:20|2986.5|2980.5|2986.1|2980.1|2986.5|2980.5|2986.1|2980.1|2
1629301210000|2021-08-18 15:40:10|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1629301250000|2021-08-18 15:40:50|2985.9|2979.9|2986|2980|2986|2980|2985.6|2979.6|4
1629301260000|2021-08-18 15:41:00|2985.9|2979.9|2986|2980|2986|2980|2985.9|2979.9|2
1629301270000|2021-08-18 15:41:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629301290000|2021-08-18 15:41:30|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1629301300000|2021-08-18 15:41:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629301310000|2021-08-18 15:41:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1629301390000|2021-08-18 15:43:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1629301420000|2021-08-18 15:43:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1629301470000|2021-08-18 15:44:30|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1629301490000|2021-08-18 15:44:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1629301510000|2021-08-18 15:45:10|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1629301530000|2021-08-18 15:45:30|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|3
1629301540000|2021-08-18 15:45:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629301550000|2021-08-18 15:45:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629301570000|2021-08-18 15:46:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1629301600000|2021-08-18 15:46:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629301610000|2021-08-18 15:46:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629301620000|2021-08-18 15:47:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629301630000|2021-08-18 15:47:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1629301640000|2021-08-18 15:47:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629301660000|2021-08-18 15:47:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629301670000|2021-08-18 15:47:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629301680000|2021-08-18 15:48:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629301690000|2021-08-18 15:48:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629301750000|2021-08-18 15:49:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629301810000|2021-08-18 15:50:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|4
1629301820000|2021-08-18 15:50:20|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1629301840000|2021-08-18 15:50:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1629301860000|2021-08-18 15:51:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629301870000|2021-08-18 15:51:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629301880000|2021-08-18 15:51:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629301890000|2021-08-18 15:51:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629301900000|2021-08-18 15:51:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1629301930000|2021-08-18 15:52:10|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|4
1629301950000|2021-08-18 15:52:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629301970000|2021-08-18 15:52:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629302000000|2021-08-18 15:53:20|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1629302060000|2021-08-18 15:54:20|2986.5|2980.5|2987|2981|2987.3|2981.3|2986.5|2980.5|4
1629302080000|2021-08-18 15:54:40|2986.8|2980.8|2986|2980|2986.8|2980.8|2985.6|2979.6|4
1629302110000|2021-08-18 15:55:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629302130000|2021-08-18 15:55:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629302390000|2021-08-18 15:59:50|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.1|2980.1|4
1629302420000|2021-08-18 16:00:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629302540000|2021-08-18 16:02:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629302780000|2021-08-18 16:06:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629303140000|2021-08-18 16:12:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629303290000|2021-08-18 16:14:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1629303930000|2021-08-18 16:25:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629304110000|2021-08-18 16:28:30|2987.4|2981.4|2987.5|2981.5|2987.8|2981.8|2987.4|2981.4|3
1629304380000|2021-08-18 16:33:00|2987.8|2981.8|2987.9|2981.9|2988.4|2982.4|2987.8|2981.8|4
1629304550000|2021-08-18 16:35:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1629304660000|2021-08-18 16:37:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1629304710000|2021-08-18 16:38:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1629304760000|2021-08-18 16:39:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629304770000|2021-08-18 16:39:30|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1629304780000|2021-08-18 16:39:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990|2984|3
1629304790000|2021-08-18 16:39:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629304830000|2021-08-18 16:40:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629304840000|2021-08-18 16:40:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629304850000|2021-08-18 16:40:50|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|2
1629304860000|2021-08-18 16:41:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629304990000|2021-08-18 16:43:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629305030000|2021-08-18 16:43:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1629305040000|2021-08-18 16:44:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1629305050000|2021-08-18 16:44:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1629305060000|2021-08-18 16:44:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1629305070000|2021-08-18 16:44:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1629305100000|2021-08-18 16:45:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1629305110000|2021-08-18 16:45:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629305210000|2021-08-18 16:46:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1629305260000|2021-08-18 16:47:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1629305270000|2021-08-18 16:47:50|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|4
1629305290000|2021-08-18 16:48:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.8|2983.8|4
1629305310000|2021-08-18 16:48:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|10
1629305330000|2021-08-18 16:48:50|2991.3|2985.3|2993.3|2987.3|2993.3|2987.3|2991.3|2985.3|5
1629305350000|2021-08-18 16:49:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1629305360000|2021-08-18 16:49:20|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1629305430000|2021-08-18 16:50:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629305480000|2021-08-18 16:51:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629305560000|2021-08-18 16:52:40|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1629305570000|2021-08-18 16:52:50|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2993.1|2987.1|2
1629305580000|2021-08-18 16:53:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1629305630000|2021-08-18 16:53:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|5
1629305640000|2021-08-18 16:54:00|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1629305670000|2021-08-18 16:54:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629305750000|2021-08-18 16:55:50|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2992.3|2986.3|3
1629305810000|2021-08-18 16:56:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1629305860000|2021-08-18 16:57:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629305890000|2021-08-18 16:58:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1629305900000|2021-08-18 16:58:20|2992.4|2986.4|2992.4|2986.4|2992.9|2986.9|2992.4|2986.4|4
1629331320000|2021-08-19 00:02:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629331650000|2021-08-19 00:07:30|2990.4|2984.4|2993.8|2987.8|2993.8|2987.8|2990.4|2984.4|2
1629331670000|2021-08-19 00:07:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1629331740000|2021-08-19 00:09:00|2993.8|2987.8|2993.4|2987.4|2993.8|2987.8|2993.4|2987.4|2
1629331770000|2021-08-19 00:09:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629331790000|2021-08-19 00:09:50|2992.3|2986.3|2991.6|2985.6|2992.3|2986.3|2991.6|2985.6|3
1629331840000|2021-08-19 00:10:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629332180000|2021-08-19 00:16:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629332340000|2021-08-19 00:19:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629332350000|2021-08-19 00:19:10|2991|2985|2990.1|2984.1|2991|2985|2990.1|2984.1|2
1629332370000|2021-08-19 00:19:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1629332390000|2021-08-19 00:19:50|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1629332410000|2021-08-19 00:20:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1629332420000|2021-08-19 00:20:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629332470000|2021-08-19 00:21:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629332480000|2021-08-19 00:21:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1629332540000|2021-08-19 00:22:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629332670000|2021-08-19 00:24:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629332730000|2021-08-19 00:25:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1629333000000|2021-08-19 00:30:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1629334030000|2021-08-19 00:47:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1629334180000|2021-08-19 00:49:40|2986.3|2980.3|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|2
1629334190000|2021-08-19 00:49:50|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1629334200000|2021-08-19 00:50:00|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|2
1629334400000|2021-08-19 00:53:20|2989.4|2983.4|2989.8|2983.8|2990|2984|2989.4|2983.4|3
1629334410000|2021-08-19 00:53:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629334490000|2021-08-19 00:54:50|2990|2984|2989|2983|2990|2984|2989|2983|2
1629334570000|2021-08-19 00:56:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629334800000|2021-08-19 01:00:00|2988.9|2982.9|2990.3|2984.3|2990.9|2984.9|2988.9|2982.9|8
1629334820000|2021-08-19 01:00:20|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.8|2984.8|2
1629334830000|2021-08-19 01:00:30|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1629334840000|2021-08-19 01:00:40|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1629334850000|2021-08-19 01:00:50|2992.3|2986.3|2993.3|2987.3|2993.5|2987.5|2992.3|2986.3|7
1629334860000|2021-08-19 01:01:00|2993.5|2987.5|2994.4|2988.4|2994.5|2988.5|2993.5|2987.5|10
1629334870000|2021-08-19 01:01:10|2994.5|2988.5|2994.8|2988.8|2995|2989|2994.3|2988.3|8
1629334880000|2021-08-19 01:01:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629334890000|2021-08-19 01:01:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629334900000|2021-08-19 01:01:40|2995.8|2989.8|2996.8|2990.8|2997.5|2991.5|2995.8|2989.8|7
1629334910000|2021-08-19 01:01:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629334920000|2021-08-19 01:02:00|2996.4|2990.4|2996.4|2990.4|2996.5|2990.5|2996|2990|6
1629334930000|2021-08-19 01:02:10|2996.5|2990.5|2996.5|2990.5|2997|2991|2996.5|2990.5|7
1629334950000|2021-08-19 01:02:30|2996.3|2990.3|2996.6|2990.6|2996.6|2990.6|2996|2990|3
1629334960000|2021-08-19 01:02:40|2996.8|2990.8|2997|2991|2997.6|2991.6|2996.8|2990.8|4
1629334970000|2021-08-19 01:02:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1629334980000|2021-08-19 01:03:00|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.3|2991.3|3
1629334990000|2021-08-19 01:03:10|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1629335000000|2021-08-19 01:03:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1629335010000|2021-08-19 01:03:30|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|4
1629335020000|2021-08-19 01:03:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1629335030000|2021-08-19 01:03:50|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629335040000|2021-08-19 01:04:00|2997.4|2991.4|2996.5|2990.5|2997.4|2991.4|2996.5|2990.5|4
1629335050000|2021-08-19 01:04:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629335060000|2021-08-19 01:04:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1629335070000|2021-08-19 01:04:30|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1629335090000|2021-08-19 01:04:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629335100000|2021-08-19 01:05:00|2997.6|2991.6|2995.8|2989.8|2998.1|2992.1|2995.6|2989.6|11
1629335110000|2021-08-19 01:05:10|2996|2990|2994.4|2988.4|2996|2990|2994.4|2988.4|6
1629335120000|2021-08-19 01:05:20|2994.3|2988.3|2992.5|2986.5|2994.3|2988.3|2992.5|2986.5|6
1629335130000|2021-08-19 01:05:30|2992.8|2986.8|2993|2987|2994.5|2988.5|2992.5|2986.5|12
1629335140000|2021-08-19 01:05:40|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1629335150000|2021-08-19 01:05:50|2992.5|2986.5|2992.8|2986.8|2993.4|2987.4|2992.3|2986.3|7
1629335160000|2021-08-19 01:06:00|2993|2987|2994|2988|2994|2988|2993|2987|3
1629335170000|2021-08-19 01:06:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629335200000|2021-08-19 01:06:40|2994.5|2988.5|2996|2990|2996|2990|2994.5|2988.5|5
1629335210000|2021-08-19 01:06:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996|2990|6
1629335220000|2021-08-19 01:07:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629335230000|2021-08-19 01:07:10|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1629335240000|2021-08-19 01:07:20|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|3
1629335270000|2021-08-19 01:07:50|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|4
1629335280000|2021-08-19 01:08:00|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|4
1629335290000|2021-08-19 01:08:10|3000|2994|2999.8|2993.8|3000.6|2994.6|2999.8|2993.8|6
1629335310000|2021-08-19 01:08:30|3000|2994|3000.1|2994.1|3000.1|2994.1|3000|2994|2
1629335330000|2021-08-19 01:08:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1629335340000|2021-08-19 01:09:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629335380000|2021-08-19 01:09:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629335390000|2021-08-19 01:09:50|2999.1|2993.1|2998.4|2992.4|2999.1|2993.1|2998.3|2992.3|4
1629335400000|2021-08-19 01:10:00|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|5
1629335410000|2021-08-19 01:10:10|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|2
1629335420000|2021-08-19 01:10:20|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629335430000|2021-08-19 01:10:30|2997.3|2991.3|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|3
1629335440000|2021-08-19 01:10:40|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|2
1629335450000|2021-08-19 01:10:50|2997|2991|2996|2990|2997|2991|2996|2990|5
1629335470000|2021-08-19 01:11:10|2995.8|2989.8|2995.4|2989.4|2995.8|2989.8|2995.4|2989.4|3
1629335480000|2021-08-19 01:11:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629335550000|2021-08-19 01:12:30|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1629335570000|2021-08-19 01:12:50|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1629335580000|2021-08-19 01:13:00|2996|2990|2995.3|2989.3|2996|2990|2995.3|2989.3|4
1629335590000|2021-08-19 01:13:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1629335600000|2021-08-19 01:13:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|4
1629335610000|2021-08-19 01:13:30|2994|2988|2993.4|2987.4|2994|2988|2993.4|2987.4|3
1629335620000|2021-08-19 01:13:40|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1629335630000|2021-08-19 01:13:50|2993.4|2987.4|2993.3|2987.3|2993.4|2987.4|2993.3|2987.3|2
1629335650000|2021-08-19 01:14:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1629335670000|2021-08-19 01:14:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629335680000|2021-08-19 01:14:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629335690000|2021-08-19 01:14:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629335700000|2021-08-19 01:15:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629335710000|2021-08-19 01:15:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629335720000|2021-08-19 01:15:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1629335730000|2021-08-19 01:15:30|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1629335790000|2021-08-19 01:16:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629335840000|2021-08-19 01:17:20|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1629335850000|2021-08-19 01:17:30|2995.8|2989.8|2996.3|2990.3|2996.4|2990.4|2995.8|2989.8|3
1629335880000|2021-08-19 01:18:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1629335890000|2021-08-19 01:18:10|2997.3|2991.3|2998.4|2992.4|2998.4|2992.4|2997.3|2991.3|4
1629335900000|2021-08-19 01:18:20|2998.6|2992.6|2998|2992|2998.6|2992.6|2998|2992|2
1629335960000|2021-08-19 01:19:20|2998.3|2992.3|2999|2993|2999.3|2993.3|2998.3|2992.3|4
1629335970000|2021-08-19 01:19:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629335980000|2021-08-19 01:19:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1629335990000|2021-08-19 01:19:50|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1629336000000|2021-08-19 01:20:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1629336010000|2021-08-19 01:20:10|2999|2993|2999|2993|2999|2993|2998.8|2992.8|9
1629336020000|2021-08-19 01:20:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|5
1629336030000|2021-08-19 01:20:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1629336040000|2021-08-19 01:20:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1629336050000|2021-08-19 01:20:50|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1629336060000|2021-08-19 01:21:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1629336080000|2021-08-19 01:21:20|2998.3|2992.3|2998.3|2992.3|2998.4|2992.4|2998.3|2992.3|3
1629336090000|2021-08-19 01:21:30|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998.3|2992.3|2
1629336110000|2021-08-19 01:21:50|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|3
1629336120000|2021-08-19 01:22:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629336150000|2021-08-19 01:22:30|2997.9|2991.9|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|2
1629336160000|2021-08-19 01:22:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997|2991|6
1629336170000|2021-08-19 01:22:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1629336180000|2021-08-19 01:23:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1629336190000|2021-08-19 01:23:10|2997|2991|2997.6|2991.6|2997.6|2991.6|2997|2991|10
1629336200000|2021-08-19 01:23:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1629336210000|2021-08-19 01:23:30|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|5
1629336220000|2021-08-19 01:23:40|2998.6|2992.6|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1629336230000|2021-08-19 01:23:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629336240000|2021-08-19 01:24:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629336260000|2021-08-19 01:24:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629336280000|2021-08-19 01:24:40|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|2
1629336290000|2021-08-19 01:24:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629336300000|2021-08-19 01:25:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629336340000|2021-08-19 01:25:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629336360000|2021-08-19 01:26:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1629336370000|2021-08-19 01:26:10|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|5
1629336380000|2021-08-19 01:26:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629336390000|2021-08-19 01:26:30|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1629336400000|2021-08-19 01:26:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|4
1629336410000|2021-08-19 01:26:50|2997|2991|2997|2991|2997.4|2991.4|2997|2991|3
1629336450000|2021-08-19 01:27:30|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|3
1629336460000|2021-08-19 01:27:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1629336470000|2021-08-19 01:27:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629336480000|2021-08-19 01:28:00|2998|2992|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1629336540000|2021-08-19 01:29:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629336550000|2021-08-19 01:29:10|2997.9|2991.9|2998.5|2992.5|2998.5|2992.5|2997.9|2991.9|3
1629336560000|2021-08-19 01:29:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.5|2992.5|7
1629336570000|2021-08-19 01:29:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1629336580000|2021-08-19 01:29:40|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|5
1629336590000|2021-08-19 01:29:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|6
1629336600000|2021-08-19 01:30:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|10
1629336620000|2021-08-19 01:30:20|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|4
1629336640000|2021-08-19 01:30:40|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|4
1629336650000|2021-08-19 01:30:50|2996.5|2990.5|2996.8|2990.8|2997|2991|2996.5|2990.5|6
1629336660000|2021-08-19 01:31:00|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|5
1629336670000|2021-08-19 01:31:10|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.5|2990.5|7
1629336680000|2021-08-19 01:31:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|3
1629336690000|2021-08-19 01:31:30|2996.8|2990.8|2996.5|2990.5|2997.1|2991.1|2996.5|2990.5|11
1629336700000|2021-08-19 01:31:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1629336710000|2021-08-19 01:31:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1629336720000|2021-08-19 01:32:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1629336740000|2021-08-19 01:32:20|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1629336750000|2021-08-19 01:32:30|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1629336770000|2021-08-19 01:32:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629336780000|2021-08-19 01:33:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629336790000|2021-08-19 01:33:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1629336810000|2021-08-19 01:33:30|2997.9|2991.9|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|3
1629336830000|2021-08-19 01:33:50|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1629336840000|2021-08-19 01:34:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629336850000|2021-08-19 01:34:10|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629336860000|2021-08-19 01:34:20|2997.8|2991.8|2997.4|2991.4|2997.8|2991.8|2997.4|2991.4|2
1629336920000|2021-08-19 01:35:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629336940000|2021-08-19 01:35:40|2997.3|2991.3|2996.6|2990.6|2997.3|2991.3|2996.6|2990.6|2
1629336990000|2021-08-19 01:36:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629337010000|2021-08-19 01:36:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629337140000|2021-08-19 01:39:00|2996.6|2990.6|2996.1|2990.1|2996.6|2990.6|2996.1|2990.1|3
1629337150000|2021-08-19 01:39:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629337190000|2021-08-19 01:39:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629337200000|2021-08-19 01:40:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629337210000|2021-08-19 01:40:10|2996.4|2990.4|2995|2989|2996.4|2990.4|2995|2989|6
1629337220000|2021-08-19 01:40:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1629337260000|2021-08-19 01:41:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629337270000|2021-08-19 01:41:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629337280000|2021-08-19 01:41:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629337320000|2021-08-19 01:42:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|3
1629337340000|2021-08-19 01:42:20|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1629337360000|2021-08-19 01:42:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629337370000|2021-08-19 01:42:50|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|4
1629337380000|2021-08-19 01:43:00|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1629337400000|2021-08-19 01:43:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629337430000|2021-08-19 01:43:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629337500000|2021-08-19 01:45:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1629337520000|2021-08-19 01:45:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629337540000|2021-08-19 01:45:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629337550000|2021-08-19 01:45:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629337610000|2021-08-19 01:46:50|2997.1|2991.1|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|2
1629337650000|2021-08-19 01:47:30|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629337670000|2021-08-19 01:47:50|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|2
1629337680000|2021-08-19 01:48:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629337710000|2021-08-19 01:48:30|2999.1|2993.1|2998.1|2992.1|2999.1|2993.1|2998.1|2992.1|2
1629337730000|2021-08-19 01:48:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629337740000|2021-08-19 01:49:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629337750000|2021-08-19 01:49:10|2999.3|2993.3|2999.6|2993.6|2999.6|2993.6|2999.3|2993.3|2
1629337760000|2021-08-19 01:49:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1629337770000|2021-08-19 01:49:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629337780000|2021-08-19 01:49:40|2999.1|2993.1|2997.6|2991.6|2999.1|2993.1|2997.6|2991.6|3
1629337790000|2021-08-19 01:49:50|2997.4|2991.4|2997|2991|2997.4|2991.4|2997|2991|2
1629337830000|2021-08-19 01:50:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629337860000|2021-08-19 01:51:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|5
1629337930000|2021-08-19 01:52:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629337950000|2021-08-19 01:52:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1629338030000|2021-08-19 01:53:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629338090000|2021-08-19 01:54:50|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1629338140000|2021-08-19 01:55:40|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1629338150000|2021-08-19 01:55:50|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|3
1629338160000|2021-08-19 01:56:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629338180000|2021-08-19 01:56:20|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1629338190000|2021-08-19 01:56:30|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1629338200000|2021-08-19 01:56:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629338220000|2021-08-19 01:57:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629338230000|2021-08-19 01:57:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1629338240000|2021-08-19 01:57:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|2
1629338250000|2021-08-19 01:57:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629338260000|2021-08-19 01:57:40|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629338280000|2021-08-19 01:58:00|2997.1|2991.1|2996.5|2990.5|2997.1|2991.1|2996.5|2990.5|3
1629338290000|2021-08-19 01:58:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|6
1629338340000|2021-08-19 01:59:00|2996.4|2990.4|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|2
1629338360000|2021-08-19 01:59:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629338390000|2021-08-19 01:59:50|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1629338400000|2021-08-19 02:00:00|2995.9|2989.9|2996|2990|2996.1|2990.1|2995.9|2989.9|4
1629338410000|2021-08-19 02:00:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629338430000|2021-08-19 02:00:30|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|4
1629338440000|2021-08-19 02:00:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629338450000|2021-08-19 02:00:50|2996.6|2990.6|2995.9|2989.9|2996.6|2990.6|2995.9|2989.9|2
1629338460000|2021-08-19 02:01:00|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996.1|2990.1|3
1629338470000|2021-08-19 02:01:10|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629338500000|2021-08-19 02:01:40|2996.1|2990.1|2996.1|2990.1|2996.4|2990.4|2996|2990|5
1629338510000|2021-08-19 02:01:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1629338540000|2021-08-19 02:02:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629338580000|2021-08-19 02:03:00|2995.4|2989.4|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|3
1629338620000|2021-08-19 02:03:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629338630000|2021-08-19 02:03:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1629338640000|2021-08-19 02:04:00|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|5
1629338650000|2021-08-19 02:04:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629338680000|2021-08-19 02:04:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629338720000|2021-08-19 02:05:20|2996|2990|2996|2990|2996|2990|2995.6|2989.6|8
1629338730000|2021-08-19 02:05:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629338780000|2021-08-19 02:06:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629338790000|2021-08-19 02:06:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629338840000|2021-08-19 02:07:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629338860000|2021-08-19 02:07:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|6
1629338900000|2021-08-19 02:08:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629338920000|2021-08-19 02:08:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629338960000|2021-08-19 02:09:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1629338970000|2021-08-19 02:09:30|2996.6|2990.6|2995.8|2989.8|2996.6|2990.6|2995.8|2989.8|3
1629338980000|2021-08-19 02:09:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629339010000|2021-08-19 02:10:10|2995.1|2989.1|2994.3|2988.3|2995.1|2989.1|2994.3|2988.3|4
1629339030000|2021-08-19 02:10:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1629339040000|2021-08-19 02:10:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629339050000|2021-08-19 02:10:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1629339060000|2021-08-19 02:11:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629339070000|2021-08-19 02:11:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629339080000|2021-08-19 02:11:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1629339100000|2021-08-19 02:11:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629339110000|2021-08-19 02:11:50|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1629339120000|2021-08-19 02:12:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629339130000|2021-08-19 02:12:10|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1629339150000|2021-08-19 02:12:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629339160000|2021-08-19 02:12:40|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|6
1629339170000|2021-08-19 02:12:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629339180000|2021-08-19 02:13:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629339190000|2021-08-19 02:13:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629339210000|2021-08-19 02:13:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629339220000|2021-08-19 02:13:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629339250000|2021-08-19 02:14:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629339290000|2021-08-19 02:14:50|2993.8|2987.8|2992.6|2986.6|2993.8|2987.8|2992.3|2986.3|6
1629339310000|2021-08-19 02:15:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629339330000|2021-08-19 02:15:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|3
1629339450000|2021-08-19 02:17:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629339500000|2021-08-19 02:18:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629339630000|2021-08-19 02:20:30|2991.5|2985.5|2991.1|2985.1|2991.5|2985.5|2991.1|2985.1|2
1629339670000|2021-08-19 02:21:10|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|2
1629339720000|2021-08-19 02:22:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629339730000|2021-08-19 02:22:10|2990.4|2984.4|2990|2984|2990.4|2984.4|2989.9|2983.9|7
1629339740000|2021-08-19 02:22:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1629339850000|2021-08-19 02:24:10|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|2
1629340040000|2021-08-19 02:27:20|2989.6|2983.6|2988.4|2982.4|2989.6|2983.6|2988.4|2982.4|2
1629340100000|2021-08-19 02:28:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629340200000|2021-08-19 02:30:00|2989.4|2983.4|2991.8|2985.8|2991.8|2985.8|2989.4|2983.4|5
1629340210000|2021-08-19 02:30:10|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1629340220000|2021-08-19 02:30:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1629340240000|2021-08-19 02:30:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|5
1629340250000|2021-08-19 02:30:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1629340260000|2021-08-19 02:31:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|2
1629340270000|2021-08-19 02:31:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1629340320000|2021-08-19 02:32:00|2990.6|2984.6|2989.5|2983.5|2990.6|2984.6|2989.5|2983.5|8
1629340330000|2021-08-19 02:32:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1629340340000|2021-08-19 02:32:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629340350000|2021-08-19 02:32:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1629340370000|2021-08-19 02:32:50|2988.8|2982.8|2987.4|2981.4|2988.8|2982.8|2987.4|2981.4|2
1629340380000|2021-08-19 02:33:00|2987.1|2981.1|2987.8|2981.8|2987.8|2981.8|2987|2981|5
1629340390000|2021-08-19 02:33:10|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1629340400000|2021-08-19 02:33:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629340440000|2021-08-19 02:34:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1629340450000|2021-08-19 02:34:10|2989.3|2983.3|2989|2983|2989.5|2983.5|2989|2983|6
1629340460000|2021-08-19 02:34:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629340470000|2021-08-19 02:34:30|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1629340480000|2021-08-19 02:34:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629340490000|2021-08-19 02:34:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629340540000|2021-08-19 02:35:40|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|2
1629340560000|2021-08-19 02:36:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1629340580000|2021-08-19 02:36:20|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|2
1629340600000|2021-08-19 02:36:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1629340610000|2021-08-19 02:36:50|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|6
1629340620000|2021-08-19 02:37:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1629340630000|2021-08-19 02:37:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1629340650000|2021-08-19 02:37:30|2987.5|2981.5|2988|2982|2988|2982|2987.3|2981.3|7
1629340660000|2021-08-19 02:37:40|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1629340670000|2021-08-19 02:37:50|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1629340680000|2021-08-19 02:38:00|2987.8|2981.8|2987.9|2981.9|2987.9|2981.9|2987.8|2981.8|2
1629340690000|2021-08-19 02:38:10|2989.1|2983.1|2989.3|2983.3|2989.4|2983.4|2989.1|2983.1|3
1629340720000|2021-08-19 02:38:40|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|3
1629340730000|2021-08-19 02:38:50|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629340740000|2021-08-19 02:39:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629340750000|2021-08-19 02:39:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629340770000|2021-08-19 02:39:30|2990|2984|2990.8|2984.8|2991|2985|2990|2984|4
1629340780000|2021-08-19 02:39:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|4
1629340800000|2021-08-19 02:40:00|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1629340810000|2021-08-19 02:40:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1629340850000|2021-08-19 02:40:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629340880000|2021-08-19 02:41:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629340890000|2021-08-19 02:41:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1629340900000|2021-08-19 02:41:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1629340930000|2021-08-19 02:42:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629340940000|2021-08-19 02:42:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1629340950000|2021-08-19 02:42:30|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1629340960000|2021-08-19 02:42:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629340970000|2021-08-19 02:42:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629340980000|2021-08-19 02:43:00|2990.5|2984.5|2990|2984|2990.8|2984.8|2990|2984|5
1629340990000|2021-08-19 02:43:10|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1629341000000|2021-08-19 02:43:20|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1629341010000|2021-08-19 02:43:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1629341020000|2021-08-19 02:43:40|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1629341030000|2021-08-19 02:43:50|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|11
1629341040000|2021-08-19 02:44:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1629341060000|2021-08-19 02:44:20|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|5
1629341070000|2021-08-19 02:44:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1629341080000|2021-08-19 02:44:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629341110000|2021-08-19 02:45:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1629341120000|2021-08-19 02:45:20|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1629341130000|2021-08-19 02:45:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|4
1629341150000|2021-08-19 02:45:50|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1629341160000|2021-08-19 02:46:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1629341190000|2021-08-19 02:46:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629341300000|2021-08-19 02:48:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1629341320000|2021-08-19 02:48:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1629341350000|2021-08-19 02:49:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629341360000|2021-08-19 02:49:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629341370000|2021-08-19 02:49:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629341400000|2021-08-19 02:50:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629341450000|2021-08-19 02:50:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629341460000|2021-08-19 02:51:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629341470000|2021-08-19 02:51:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629341480000|2021-08-19 02:51:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629341530000|2021-08-19 02:52:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629341640000|2021-08-19 02:54:00|2986.5|2980.5|2985|2979|2986.5|2980.5|2985|2979|4
1629341690000|2021-08-19 02:54:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629341700000|2021-08-19 02:55:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629341760000|2021-08-19 02:56:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629341790000|2021-08-19 02:56:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629341800000|2021-08-19 02:56:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1629341810000|2021-08-19 02:56:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629341860000|2021-08-19 02:57:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629341870000|2021-08-19 02:57:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1629341880000|2021-08-19 02:58:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629341910000|2021-08-19 02:58:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629341930000|2021-08-19 02:58:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629341990000|2021-08-19 02:59:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629342020000|2021-08-19 03:00:20|2984.8|2978.8|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|3
1629342030000|2021-08-19 03:00:30|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629342040000|2021-08-19 03:00:40|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1629342050000|2021-08-19 03:00:50|2984.4|2978.4|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|3
1629342070000|2021-08-19 03:01:10|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|4
1629342080000|2021-08-19 03:01:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.4|2978.4|3
1629342090000|2021-08-19 03:01:30|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.8|2977.8|2
1629342100000|2021-08-19 03:01:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629342110000|2021-08-19 03:01:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629342120000|2021-08-19 03:02:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629342130000|2021-08-19 03:02:10|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|3
1629342170000|2021-08-19 03:02:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1629342180000|2021-08-19 03:03:00|2984.9|2978.9|2984.9|2978.9|2985|2979|2984.9|2978.9|3
1629342190000|2021-08-19 03:03:10|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1629342200000|2021-08-19 03:03:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|3
1629342210000|2021-08-19 03:03:30|2984.6|2978.6|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|3
1629342230000|2021-08-19 03:03:50|2984.8|2978.8|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|4
1629342270000|2021-08-19 03:04:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629342280000|2021-08-19 03:04:40|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|4
1629342300000|2021-08-19 03:05:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629342310000|2021-08-19 03:05:10|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1629342350000|2021-08-19 03:05:50|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629342360000|2021-08-19 03:06:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629342370000|2021-08-19 03:06:10|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1629342410000|2021-08-19 03:06:50|2984.1|2978.1|2984.1|2978.1|2984.3|2978.3|2983.6|2977.6|7
1629342420000|2021-08-19 03:07:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629342470000|2021-08-19 03:07:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629342520000|2021-08-19 03:08:40|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1629342540000|2021-08-19 03:09:00|2983.9|2977.9|2984.5|2978.5|2984.5|2978.5|2983.9|2977.9|3
1629342550000|2021-08-19 03:09:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629342570000|2021-08-19 03:09:30|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1629342610000|2021-08-19 03:10:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629342650000|2021-08-19 03:10:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629342700000|2021-08-19 03:11:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629342710000|2021-08-19 03:11:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629342730000|2021-08-19 03:12:10|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629342740000|2021-08-19 03:12:20|2983.9|2977.9|2984|2978|2984|2978|2983.8|2977.8|5
1629342780000|2021-08-19 03:13:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629342830000|2021-08-19 03:13:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1629342850000|2021-08-19 03:14:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629342860000|2021-08-19 03:14:20|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1629342970000|2021-08-19 03:16:10|2983.9|2977.9|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|3
1629342980000|2021-08-19 03:16:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629342990000|2021-08-19 03:16:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1629343050000|2021-08-19 03:17:30|2984.3|2978.3|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|3
1629343060000|2021-08-19 03:17:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629343080000|2021-08-19 03:18:00|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1629343090000|2021-08-19 03:18:10|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629343120000|2021-08-19 03:18:40|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1629343130000|2021-08-19 03:18:50|2984.9|2978.9|2985.3|2979.3|2985.4|2979.4|2984.9|2978.9|3
1629343140000|2021-08-19 03:19:00|2985.1|2979.1|2984.8|2978.8|2985.1|2979.1|2984.8|2978.8|2
1629343200000|2021-08-19 03:20:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1629343210000|2021-08-19 03:20:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1629343260000|2021-08-19 03:21:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1629343270000|2021-08-19 03:21:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1629343280000|2021-08-19 03:21:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629343300000|2021-08-19 03:21:40|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|4
1629343350000|2021-08-19 03:22:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629343390000|2021-08-19 03:23:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629343420000|2021-08-19 03:23:40|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1629343430000|2021-08-19 03:23:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1629343440000|2021-08-19 03:24:00|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|2
1629343500000|2021-08-19 03:25:00|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|2
1629343510000|2021-08-19 03:25:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1629343520000|2021-08-19 03:25:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1629343530000|2021-08-19 03:25:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629343540000|2021-08-19 03:25:40|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629343590000|2021-08-19 03:26:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629343600000|2021-08-19 03:26:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629343610000|2021-08-19 03:26:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629343700000|2021-08-19 03:28:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|3
1629343760000|2021-08-19 03:29:20|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629343770000|2021-08-19 03:29:30|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2983.4|2977.4|2
1629343780000|2021-08-19 03:29:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1629343790000|2021-08-19 03:29:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629343980000|2021-08-19 03:33:00|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|2
1629344140000|2021-08-19 03:35:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629344190000|2021-08-19 03:36:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629344250000|2021-08-19 03:37:30|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|3
1629344390000|2021-08-19 03:39:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629344490000|2021-08-19 03:41:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629344740000|2021-08-19 03:45:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629344750000|2021-08-19 03:45:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629344760000|2021-08-19 03:46:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1629345210000|2021-08-19 03:53:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345560000|2021-08-19 03:59:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629345590000|2021-08-19 03:59:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345600000|2021-08-19 04:00:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1629345650000|2021-08-19 04:00:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345680000|2021-08-19 04:01:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629345820000|2021-08-19 04:03:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629345860000|2021-08-19 04:04:20|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1629346190000|2021-08-19 04:09:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346330000|2021-08-19 04:12:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629346340000|2021-08-19 04:12:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629346560000|2021-08-19 04:16:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629346570000|2021-08-19 04:16:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629346620000|2021-08-19 04:17:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629346800000|2021-08-19 04:20:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629346810000|2021-08-19 04:20:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629346830000|2021-08-19 04:20:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629346840000|2021-08-19 04:20:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629346860000|2021-08-19 04:21:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1629346910000|2021-08-19 04:21:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629347430000|2021-08-19 04:30:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629347570000|2021-08-19 04:32:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629347620000|2021-08-19 04:33:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629347700000|2021-08-19 04:35:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1629347780000|2021-08-19 04:36:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629347830000|2021-08-19 04:37:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1629347890000|2021-08-19 04:38:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629348030000|2021-08-19 04:40:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629348070000|2021-08-19 04:41:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629348230000|2021-08-19 04:43:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1629348900000|2021-08-19 04:55:00|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984.1|2978.1|2
1629349120000|2021-08-19 04:58:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629349200000|2021-08-19 05:00:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1629349410000|2021-08-19 05:03:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629349420000|2021-08-19 05:03:40|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629349440000|2021-08-19 05:04:00|2984.3|2978.3|2983.9|2977.9|2984.3|2978.3|2983.9|2977.9|2
1629349580000|2021-08-19 05:06:20|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1629349680000|2021-08-19 05:08:00|2982.9|2976.9|2980|2974|2982.9|2976.9|2980|2974|3
1629349690000|2021-08-19 05:08:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1629349700000|2021-08-19 05:08:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1629349720000|2021-08-19 05:08:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1629349740000|2021-08-19 05:09:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629349760000|2021-08-19 05:09:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1629349770000|2021-08-19 05:09:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629350610000|2021-08-19 05:23:30|2979.4|2973.4|2979.8|2973.8|2980|2974|2979.4|2973.4|3
1629350620000|2021-08-19 05:23:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1629350640000|2021-08-19 05:24:00|2980|2974|2979.9|2973.9|2980|2974|2979.9|2973.9|2
1629350670000|2021-08-19 05:24:30|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1629350680000|2021-08-19 05:24:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1629350690000|2021-08-19 05:24:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1629350700000|2021-08-19 05:25:00|2979.8|2973.8|2980.6|2974.6|2980.6|2974.6|2979.8|2973.8|3
1629350720000|2021-08-19 05:25:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1629350760000|2021-08-19 05:26:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1629350770000|2021-08-19 05:26:10|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1629350830000|2021-08-19 05:27:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1629351000000|2021-08-19 05:30:00|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1629351010000|2021-08-19 05:30:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1629351030000|2021-08-19 05:30:30|2979.3|2973.3|2979.4|2973.4|2979.6|2973.6|2979.3|2973.3|5
1629351040000|2021-08-19 05:30:40|2979.5|2973.5|2980.6|2974.6|2981|2975|2979.5|2973.5|5
1629351050000|2021-08-19 05:30:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1629351060000|2021-08-19 05:31:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1629351070000|2021-08-19 05:31:10|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1629351080000|2021-08-19 05:31:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1629351100000|2021-08-19 05:31:40|2982.5|2976.5|2983.3|2977.3|2983.5|2977.5|2982.5|2976.5|8
1629351110000|2021-08-19 05:31:50|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1629351120000|2021-08-19 05:32:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629351130000|2021-08-19 05:32:10|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|9
1629351140000|2021-08-19 05:32:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1629351150000|2021-08-19 05:32:30|2984.5|2978.5|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|6
1629351160000|2021-08-19 05:32:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1629351170000|2021-08-19 05:32:50|2985.8|2979.8|2985.9|2979.9|2985.9|2979.9|2985.8|2979.8|2
1629351180000|2021-08-19 05:33:00|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1629351190000|2021-08-19 05:33:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|6
1629351210000|2021-08-19 05:33:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629351220000|2021-08-19 05:33:40|2984.5|2978.5|2984.5|2978.5|2984.6|2978.6|2984.3|2978.3|4
1629351230000|2021-08-19 05:33:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629351250000|2021-08-19 05:34:10|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|7
1629351260000|2021-08-19 05:34:20|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|4
1629351270000|2021-08-19 05:34:30|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1629351280000|2021-08-19 05:34:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1629351300000|2021-08-19 05:35:00|2983.1|2977.1|2983|2977|2983.1|2977.1|2983|2977|2
1629351310000|2021-08-19 05:35:10|2983.1|2977.1|2983.6|2977.6|2983.6|2977.6|2982.8|2976.8|6
1629351320000|2021-08-19 05:35:20|2984|2978|2985.3|2979.3|2985.3|2979.3|2984|2978|6
1629351330000|2021-08-19 05:35:30|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|4
1629351340000|2021-08-19 05:35:40|2985.4|2979.4|2986|2980|2986.3|2980.3|2985.4|2979.4|5
1629351350000|2021-08-19 05:35:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629351370000|2021-08-19 05:36:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1629351390000|2021-08-19 05:36:30|2985.5|2979.5|2983.9|2977.9|2985.5|2979.5|2983.9|2977.9|2
1629351420000|2021-08-19 05:37:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1629351430000|2021-08-19 05:37:10|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|5
1629351480000|2021-08-19 05:38:00|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|3
1629351520000|2021-08-19 05:38:40|2981.4|2975.4|2981|2975|2981.4|2975.4|2981|2975|2
1629351560000|2021-08-19 05:39:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2979.8|2973.8|4
1629351570000|2021-08-19 05:39:30|2979.4|2973.4|2980.3|2974.3|2980.3|2974.3|2979.4|2973.4|2
1629351620000|2021-08-19 05:40:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629351660000|2021-08-19 05:41:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1629351670000|2021-08-19 05:41:10|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1629351680000|2021-08-19 05:41:20|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|3
1629351690000|2021-08-19 05:41:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629351710000|2021-08-19 05:41:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629351720000|2021-08-19 05:42:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1629351730000|2021-08-19 05:42:10|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1629351750000|2021-08-19 05:42:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|6
1629351760000|2021-08-19 05:42:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1629351780000|2021-08-19 05:43:00|2979.5|2973.5|2979.8|2973.8|2980|2974|2979.5|2973.5|4
1629351790000|2021-08-19 05:43:10|2980|2974|2980|2974|2980.3|2974.3|2979.8|2973.8|8
1629351800000|2021-08-19 05:43:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629351810000|2021-08-19 05:43:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1629351820000|2021-08-19 05:43:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629351830000|2021-08-19 05:43:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629351840000|2021-08-19 05:44:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629351850000|2021-08-19 05:44:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629351860000|2021-08-19 05:44:20|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1629351900000|2021-08-19 05:45:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629351920000|2021-08-19 05:45:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629351940000|2021-08-19 05:45:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1629351950000|2021-08-19 05:45:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|4
1629351960000|2021-08-19 05:46:00|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1629351970000|2021-08-19 05:46:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629351980000|2021-08-19 05:46:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1629351990000|2021-08-19 05:46:30|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1629352020000|2021-08-19 05:47:00|2979.8|2973.8|2978.9|2972.9|2979.8|2973.8|2978.9|2972.9|2
1629352050000|2021-08-19 05:47:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629352110000|2021-08-19 05:48:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629352130000|2021-08-19 05:48:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1629352150000|2021-08-19 05:49:10|2978.9|2972.9|2979.4|2973.4|2979.5|2973.5|2978.9|2972.9|3
1629352170000|2021-08-19 05:49:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629352180000|2021-08-19 05:49:40|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1629352200000|2021-08-19 05:50:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1629352210000|2021-08-19 05:50:10|2980|2974|2979.4|2973.4|2980|2974|2979.4|2973.4|2
1629352220000|2021-08-19 05:50:20|2979.5|2973.5|2980.4|2974.4|2980.4|2974.4|2979.5|2973.5|3
1629352230000|2021-08-19 05:50:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1629352250000|2021-08-19 05:50:50|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1629352260000|2021-08-19 05:51:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1629352320000|2021-08-19 05:52:00|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1629352330000|2021-08-19 05:52:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1629352380000|2021-08-19 05:53:00|2981.9|2975.9|2981.5|2975.5|2981.9|2975.9|2981.5|2975.5|2
1629352400000|2021-08-19 05:53:20|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1629352410000|2021-08-19 05:53:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1629352420000|2021-08-19 05:53:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1629352430000|2021-08-19 05:53:50|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1629352460000|2021-08-19 05:54:20|2981.1|2975.1|2981|2975|2981.3|2975.3|2981|2975|4
1629352490000|2021-08-19 05:54:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629352520000|2021-08-19 05:55:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1629352550000|2021-08-19 05:55:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629352570000|2021-08-19 05:56:10|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1629352600000|2021-08-19 05:56:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.3|2975.3|4
1629352610000|2021-08-19 05:56:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1629352650000|2021-08-19 05:57:30|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1629352660000|2021-08-19 05:57:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1629352670000|2021-08-19 05:57:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|6
1629352700000|2021-08-19 05:58:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1629352740000|2021-08-19 05:59:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1629352850000|2021-08-19 06:00:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1629352860000|2021-08-19 06:01:00|2981.9|2975.9|2981|2975|2981.9|2975.9|2981|2975|3
1629352870000|2021-08-19 06:01:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629352890000|2021-08-19 06:01:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1629352900000|2021-08-19 06:01:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1629352910000|2021-08-19 06:01:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|4
1629352920000|2021-08-19 06:02:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|4
1629352930000|2021-08-19 06:02:10|2981|2975|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1629352940000|2021-08-19 06:02:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|4
1629352970000|2021-08-19 06:02:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1629352980000|2021-08-19 06:03:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629353010000|2021-08-19 06:03:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353020000|2021-08-19 06:03:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1629353080000|2021-08-19 06:04:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|4
1629353100000|2021-08-19 06:05:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980|2974|5
1629353120000|2021-08-19 06:05:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353340000|2021-08-19 06:09:00|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|3
1629353350000|2021-08-19 06:09:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629353360000|2021-08-19 06:09:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1629353380000|2021-08-19 06:09:40|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1629353470000|2021-08-19 06:11:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353480000|2021-08-19 06:11:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629353530000|2021-08-19 06:12:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353600000|2021-08-19 06:13:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629353660000|2021-08-19 06:14:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1629353730000|2021-08-19 06:15:30|2982.6|2976.6|2981|2975|2982.6|2976.6|2981|2975|2
1629353740000|2021-08-19 06:15:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1629353810000|2021-08-19 06:16:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629353830000|2021-08-19 06:17:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353840000|2021-08-19 06:17:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1629353850000|2021-08-19 06:17:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353860000|2021-08-19 06:17:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629353880000|2021-08-19 06:18:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1629353920000|2021-08-19 06:18:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1629353940000|2021-08-19 06:19:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1629354010000|2021-08-19 06:20:10|2981|2975|2981.1|2975.1|2981.1|2975.1|2981|2975|2
1629354020000|2021-08-19 06:20:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1629354080000|2021-08-19 06:21:20|2980.6|2974.6|2979.8|2973.8|2980.6|2974.6|2979.8|2973.8|3
1629354260000|2021-08-19 06:24:20|2980|2974|2979.5|2973.5|2980|2974|2979.3|2973.3|5
1629354270000|2021-08-19 06:24:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629354280000|2021-08-19 06:24:40|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|4
1629354290000|2021-08-19 06:24:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1629354300000|2021-08-19 06:25:00|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1629354330000|2021-08-19 06:25:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1629354340000|2021-08-19 06:25:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1629354420000|2021-08-19 06:27:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629354450000|2021-08-19 06:27:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.6|2973.6|4
1629354470000|2021-08-19 06:27:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1629354480000|2021-08-19 06:28:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629354490000|2021-08-19 06:28:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|5
1629354500000|2021-08-19 06:28:20|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1629354530000|2021-08-19 06:28:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629354600000|2021-08-19 06:30:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1629354690000|2021-08-19 06:31:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1629354720000|2021-08-19 06:32:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1629354770000|2021-08-19 06:32:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1629354780000|2021-08-19 06:33:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1629354790000|2021-08-19 06:33:10|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2976.8|2970.8|6
1629354800000|2021-08-19 06:33:20|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|5
1629354810000|2021-08-19 06:33:30|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1629354830000|2021-08-19 06:33:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1629354850000|2021-08-19 06:34:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|5
1629354860000|2021-08-19 06:34:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1629354870000|2021-08-19 06:34:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1629354880000|2021-08-19 06:34:40|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1629354890000|2021-08-19 06:34:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1629354920000|2021-08-19 06:35:20|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|5
1629354930000|2021-08-19 06:35:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1629354940000|2021-08-19 06:35:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1629354950000|2021-08-19 06:35:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629354960000|2021-08-19 06:36:00|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|5
1629355000000|2021-08-19 06:36:40|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1629355010000|2021-08-19 06:36:50|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|3
1629355020000|2021-08-19 06:37:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1629355040000|2021-08-19 06:37:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629355070000|2021-08-19 06:37:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1629355080000|2021-08-19 06:38:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1629355090000|2021-08-19 06:38:10|2977.5|2971.5|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|4
1629355100000|2021-08-19 06:38:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1629355110000|2021-08-19 06:38:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629355120000|2021-08-19 06:38:40|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1629355130000|2021-08-19 06:38:50|2977.8|2971.8|2979.3|2973.3|2979.3|2973.3|2977.8|2971.8|5
1629355140000|2021-08-19 06:39:00|2979|2973|2979|2973|2979.1|2973.1|2979|2973|3
1629355150000|2021-08-19 06:39:10|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1629355180000|2021-08-19 06:39:40|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|2
1629355240000|2021-08-19 06:40:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1629355280000|2021-08-19 06:41:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629355290000|2021-08-19 06:41:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629355300000|2021-08-19 06:41:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1629355330000|2021-08-19 06:42:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1629355340000|2021-08-19 06:42:20|2977|2971|2977|2971|2977.3|2971.3|2977|2971|5
1629355410000|2021-08-19 06:43:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1629355470000|2021-08-19 06:44:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|8
1629355480000|2021-08-19 06:44:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|5
1629355490000|2021-08-19 06:44:50|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1629355550000|2021-08-19 06:45:50|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1629355590000|2021-08-19 06:46:30|2976.3|2970.3|2975.6|2969.6|2976.3|2970.3|2975.6|2969.6|5
1629355600000|2021-08-19 06:46:40|2974.5|2968.5|2974.5|2968.5|2975|2969|2974.5|2968.5|5
1629355620000|2021-08-19 06:47:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629355630000|2021-08-19 06:47:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629355670000|2021-08-19 06:47:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629355690000|2021-08-19 06:48:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1629355700000|2021-08-19 06:48:20|2974.8|2968.8|2974.9|2968.9|2974.9|2968.9|2974.8|2968.8|2
1629355710000|2021-08-19 06:48:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1629355720000|2021-08-19 06:48:40|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629355740000|2021-08-19 06:49:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1629355790000|2021-08-19 06:49:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629355800000|2021-08-19 06:50:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2973.9|2967.9|5
1629355820000|2021-08-19 06:50:20|2974.1|2968.1|2974.3|2968.3|2974.3|2968.3|2974.1|2968.1|4
1629355830000|2021-08-19 06:50:30|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1629355840000|2021-08-19 06:50:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1629355850000|2021-08-19 06:50:50|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|3
1629355870000|2021-08-19 06:51:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|4
1629355880000|2021-08-19 06:51:20|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1629355890000|2021-08-19 06:51:30|2976|2970|2976.3|2970.3|2976.5|2970.5|2976|2970|5
1629355900000|2021-08-19 06:51:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1629355910000|2021-08-19 06:51:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1629355960000|2021-08-19 06:52:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1629355980000|2021-08-19 06:53:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1629355990000|2021-08-19 06:53:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1629356000000|2021-08-19 06:53:20|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|9
1629356010000|2021-08-19 06:53:30|2977.8|2971.8|2977.9|2971.9|2977.9|2971.9|2977.5|2971.5|7
1629356020000|2021-08-19 06:53:40|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1629356030000|2021-08-19 06:53:50|2977.6|2971.6|2977|2971|2977.6|2971.6|2976.5|2970.5|8
1629356040000|2021-08-19 06:54:00|2976.8|2970.8|2976.6|2970.6|2977|2971|2976.3|2970.3|13
1629356050000|2021-08-19 06:54:10|2976.8|2970.8|2977|2971|2977|2971|2976.3|2970.3|9
1629356060000|2021-08-19 06:54:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1629356080000|2021-08-19 06:54:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1629356090000|2021-08-19 06:54:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1629356100000|2021-08-19 06:55:00|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1629356110000|2021-08-19 06:55:10|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1629356130000|2021-08-19 06:55:30|2976.5|2970.5|2975.9|2969.9|2976.5|2970.5|2975.9|2969.9|2
1629356140000|2021-08-19 06:55:40|2976.1|2970.1|2976.5|2970.5|2976.5|2970.5|2976.1|2970.1|2
1629356150000|2021-08-19 06:55:50|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|4
1629356160000|2021-08-19 06:56:00|2975.9|2969.9|2975.8|2969.8|2975.9|2969.9|2975.8|2969.8|2
1629356170000|2021-08-19 06:56:10|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1629356180000|2021-08-19 06:56:20|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|3
1629356190000|2021-08-19 06:56:30|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|4
1629356200000|2021-08-19 06:56:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1629356220000|2021-08-19 06:57:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629356230000|2021-08-19 06:57:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1629356240000|2021-08-19 06:57:20|2975.3|2969.3|2975.3|2969.3|2975.8|2969.8|2975.1|2969.1|5
1629356250000|2021-08-19 06:57:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1629356260000|2021-08-19 06:57:40|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|5
1629356270000|2021-08-19 06:57:50|2974.8|2968.8|2974.4|2968.4|2974.8|2968.8|2974.4|2968.4|5
1629356280000|2021-08-19 06:58:00|2974.6|2968.6|2975|2969|2975|2969|2974.6|2968.6|3
1629356290000|2021-08-19 06:58:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629356300000|2021-08-19 06:58:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1629356330000|2021-08-19 06:58:50|2974.5|2968.5|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|2
1629356340000|2021-08-19 06:59:00|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.9|2967.9|4
1629356350000|2021-08-19 06:59:10|2973.9|2967.9|2973.8|2967.8|2974.1|2968.1|2973.8|2967.8|3
1629356380000|2021-08-19 06:59:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1629356390000|2021-08-19 06:59:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629356400000|2021-08-19 07:00:00|2974.5|2968.5|2974.8|2968.8|2975.1|2969.1|2974.5|2968.5|5
1629356410000|2021-08-19 07:00:10|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1629356420000|2021-08-19 07:00:20|2973.3|2967.3|2973.6|2967.6|2973.6|2967.6|2973.3|2967.3|2
1629356430000|2021-08-19 07:00:30|2973.4|2967.4|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|5
1629356440000|2021-08-19 07:00:40|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|2
1629356450000|2021-08-19 07:00:50|2973.3|2967.3|2974.8|2968.8|2974.8|2968.8|2973.3|2967.3|6
1629356460000|2021-08-19 07:01:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|6
1629356480000|2021-08-19 07:01:20|2974|2968|2974|2968|2974|2968|2973.8|2967.8|5
1629356490000|2021-08-19 07:01:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974|2968|6
1629356500000|2021-08-19 07:01:40|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974|2968|8
1629356510000|2021-08-19 07:01:50|2975.8|2969.8|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|4
1629356520000|2021-08-19 07:02:00|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.5|2968.5|6
1629356530000|2021-08-19 07:02:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|3
1629356540000|2021-08-19 07:02:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1629356550000|2021-08-19 07:02:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1629356560000|2021-08-19 07:02:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1629356570000|2021-08-19 07:02:50|2974.8|2968.8|2975.3|2969.3|2975.8|2969.8|2974.8|2968.8|7
1629356580000|2021-08-19 07:03:00|2975.5|2969.5|2976.5|2970.5|2977.3|2971.3|2975.5|2969.5|7
1629356590000|2021-08-19 07:03:10|2976.8|2970.8|2978|2972|2978|2972|2976.8|2970.8|4
1629356600000|2021-08-19 07:03:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1629356610000|2021-08-19 07:03:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629356620000|2021-08-19 07:03:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1629356630000|2021-08-19 07:03:50|2977.1|2971.1|2976.3|2970.3|2977.1|2971.1|2976.3|2970.3|5
1629356640000|2021-08-19 07:04:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1629356650000|2021-08-19 07:04:10|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1629356660000|2021-08-19 07:04:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|4
1629356670000|2021-08-19 07:04:30|2975.6|2969.6|2976.5|2970.5|2976.5|2970.5|2975.6|2969.6|3
1629356680000|2021-08-19 07:04:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1629356700000|2021-08-19 07:05:00|2977|2971|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|7
1629356710000|2021-08-19 07:05:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1629356720000|2021-08-19 07:05:20|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1629356730000|2021-08-19 07:05:30|2976.3|2970.3|2974.8|2968.8|2976.3|2970.3|2974.8|2968.8|5
1629356740000|2021-08-19 07:05:40|2975|2969|2975.5|2969.5|2976|2970|2974.5|2968.5|10
1629356760000|2021-08-19 07:06:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629356780000|2021-08-19 07:06:20|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|3
1629356790000|2021-08-19 07:06:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|3
1629356830000|2021-08-19 07:07:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629356880000|2021-08-19 07:08:00|2973.6|2967.6|2973.8|2967.8|2974.3|2968.3|2973.6|2967.6|5
1629356900000|2021-08-19 07:08:20|2973.5|2967.5|2971.8|2965.8|2973.5|2967.5|2971.8|2965.8|3
1629356920000|2021-08-19 07:08:40|2972.1|2966.1|2972.8|2966.8|2972.8|2966.8|2972|2966|5
1629356940000|2021-08-19 07:09:00|2973.1|2967.1|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|4
1629356960000|2021-08-19 07:09:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1629356970000|2021-08-19 07:09:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629356980000|2021-08-19 07:09:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.4|2965.4|3
1629356990000|2021-08-19 07:09:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629357000000|2021-08-19 07:10:00|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|5
1629357030000|2021-08-19 07:10:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1629357050000|2021-08-19 07:10:50|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|2
1629357060000|2021-08-19 07:11:00|2969.9|2963.9|2969.4|2963.4|2969.9|2963.9|2969.4|2963.4|2
1629357070000|2021-08-19 07:11:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629357080000|2021-08-19 07:11:20|2968.9|2962.9|2968.6|2962.6|2969.3|2963.3|2968.6|2962.6|4
1629357090000|2021-08-19 07:11:30|2968.3|2962.3|2968.4|2962.4|2968.4|2962.4|2968.3|2962.3|2
1629357100000|2021-08-19 07:11:40|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1629357110000|2021-08-19 07:11:50|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.3|2961.3|7
1629357120000|2021-08-19 07:12:00|2967.1|2961.1|2967.3|2961.3|2967.3|2961.3|2967.1|2961.1|2
1629357130000|2021-08-19 07:12:10|2967.1|2961.1|2965.6|2959.6|2967.1|2961.1|2965.6|2959.6|6
1629357140000|2021-08-19 07:12:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|6
1629357150000|2021-08-19 07:12:30|2966.5|2960.5|2968.3|2962.3|2968.3|2962.3|2966.5|2960.5|7
1629357160000|2021-08-19 07:12:40|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|6
1629357170000|2021-08-19 07:12:50|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|6
1629357180000|2021-08-19 07:13:00|2969|2963|2970.3|2964.3|2970.3|2964.3|2969|2963|5
1629357190000|2021-08-19 07:13:10|2970.5|2964.5|2971.5|2965.5|2971.8|2965.8|2970.5|2964.5|4
1629357200000|2021-08-19 07:13:20|2971.3|2965.3|2970|2964|2971.3|2965.3|2970|2964|3
1629357210000|2021-08-19 07:13:30|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|6
1629357230000|2021-08-19 07:13:50|2971|2965|2971.3|2965.3|2972.5|2966.5|2971|2965|6
1629357240000|2021-08-19 07:14:00|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|3
1629357250000|2021-08-19 07:14:10|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1629357260000|2021-08-19 07:14:20|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|4
1629357270000|2021-08-19 07:14:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1629357290000|2021-08-19 07:14:50|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1629357300000|2021-08-19 07:15:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1629357310000|2021-08-19 07:15:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2965.9|2959.9|5
1629357320000|2021-08-19 07:15:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629357330000|2021-08-19 07:15:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1629357350000|2021-08-19 07:15:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629357370000|2021-08-19 07:16:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1629357380000|2021-08-19 07:16:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629357390000|2021-08-19 07:16:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629357400000|2021-08-19 07:16:40|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1629357410000|2021-08-19 07:16:50|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1629357430000|2021-08-19 07:17:10|2967|2961|2968.3|2962.3|2968.3|2962.3|2967|2961|2
1629357440000|2021-08-19 07:17:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1629357450000|2021-08-19 07:17:30|2967.4|2961.4|2966.8|2960.8|2967.4|2961.4|2966.8|2960.8|2
1629357470000|2021-08-19 07:17:50|2965.9|2959.9|2966.1|2960.1|2966.5|2960.5|2965.9|2959.9|5
1629357480000|2021-08-19 07:18:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1629357510000|2021-08-19 07:18:30|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2966.3|2960.3|2
1629357520000|2021-08-19 07:18:40|2966.4|2960.4|2966.5|2960.5|2966.6|2960.6|2966.4|2960.4|3
1629357540000|2021-08-19 07:19:00|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|4
1629357550000|2021-08-19 07:19:10|2968|2962|2967.1|2961.1|2968|2962|2966.5|2960.5|5
1629357560000|2021-08-19 07:19:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1629357570000|2021-08-19 07:19:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1629357580000|2021-08-19 07:19:40|2967|2961|2966.9|2960.9|2967|2961|2966.8|2960.8|3
1629357590000|2021-08-19 07:19:50|2967.3|2961.3|2967.4|2961.4|2967.4|2961.4|2967.3|2961.3|2
1629357600000|2021-08-19 07:20:00|2967.5|2961.5|2969|2963|2969|2963|2967.5|2961.5|3
1629357610000|2021-08-19 07:20:10|2969.3|2963.3|2969.8|2963.8|2970.3|2964.3|2969.3|2963.3|4
1629357620000|2021-08-19 07:20:20|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1629357630000|2021-08-19 07:20:30|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|6
1629357640000|2021-08-19 07:20:40|2971.1|2965.1|2969|2963|2971.1|2965.1|2969|2963|4
1629357650000|2021-08-19 07:20:50|2969.3|2963.3|2971|2965|2971.1|2965.1|2969.3|2963.3|4
1629357680000|2021-08-19 07:21:20|2971.1|2965.1|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|2
1629357690000|2021-08-19 07:21:30|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.4|2964.4|4
1629357700000|2021-08-19 07:21:40|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|4
1629357710000|2021-08-19 07:21:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629357720000|2021-08-19 07:22:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1629357730000|2021-08-19 07:22:10|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|5
1629357740000|2021-08-19 07:22:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629357750000|2021-08-19 07:22:30|2975.1|2969.1|2975.8|2969.8|2975.8|2969.8|2975.1|2969.1|6
1629357760000|2021-08-19 07:22:40|2975.5|2969.5|2972.5|2966.5|2975.5|2969.5|2972.5|2966.5|6
1629357770000|2021-08-19 07:22:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629357780000|2021-08-19 07:23:00|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|6
1629357800000|2021-08-19 07:23:20|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1629357810000|2021-08-19 07:23:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629357820000|2021-08-19 07:23:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1629357840000|2021-08-19 07:24:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1629357860000|2021-08-19 07:24:20|2973|2967|2972.3|2966.3|2973|2967|2971.3|2965.3|6
1629357880000|2021-08-19 07:24:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1629357890000|2021-08-19 07:24:50|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1629357900000|2021-08-19 07:25:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1629357910000|2021-08-19 07:25:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629357920000|2021-08-19 07:25:20|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.3|2963.3|5
1629357930000|2021-08-19 07:25:30|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968|2962|8
1629357940000|2021-08-19 07:25:40|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|2
1629357950000|2021-08-19 07:25:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1629357960000|2021-08-19 07:26:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629357980000|2021-08-19 07:26:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1629357990000|2021-08-19 07:26:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629358000000|2021-08-19 07:26:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1629358010000|2021-08-19 07:26:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1629358020000|2021-08-19 07:27:00|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|4
1629358030000|2021-08-19 07:27:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1629358050000|2021-08-19 07:27:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629358060000|2021-08-19 07:27:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1629358070000|2021-08-19 07:27:50|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1629358080000|2021-08-19 07:28:00|2968.4|2962.4|2968|2962|2968.5|2962.5|2968|2962|4
1629358110000|2021-08-19 07:28:30|2968.1|2962.1|2968|2962|2968.1|2962.1|2968|2962|2
1629358120000|2021-08-19 07:28:40|2968.1|2962.1|2968.3|2962.3|2968.3|2962.3|2968.1|2962.1|2
1629358130000|2021-08-19 07:28:50|2968.5|2962.5|2968.8|2962.8|2969.5|2963.5|2968.5|2962.5|6
1629358140000|2021-08-19 07:29:00|2968.5|2962.5|2965.5|2959.5|2968.5|2962.5|2965.5|2959.5|5
1629358190000|2021-08-19 07:29:50|2966.3|2960.3|2967.5|2961.5|2967.8|2961.8|2966.3|2960.3|3
1629358200000|2021-08-19 07:30:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1629358210000|2021-08-19 07:30:10|2966.9|2960.9|2966.3|2960.3|2966.9|2960.9|2966|2960|3
1629358220000|2021-08-19 07:30:20|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1629358230000|2021-08-19 07:30:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629358250000|2021-08-19 07:30:50|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|2
1629358260000|2021-08-19 07:31:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1629358290000|2021-08-19 07:31:30|2964.8|2958.8|2964.6|2958.6|2964.8|2958.8|2964.6|2958.6|2
1629358340000|2021-08-19 07:32:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629358370000|2021-08-19 07:32:50|2964.3|2958.3|2962.5|2956.5|2964.3|2958.3|2962.5|2956.5|4
1629358380000|2021-08-19 07:33:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.8|2955.8|3
1629358390000|2021-08-19 07:33:10|2961.8|2955.8|2961.6|2955.6|2961.8|2955.8|2961.6|2955.6|2
1629358400000|2021-08-19 07:33:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629358410000|2021-08-19 07:33:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629358430000|2021-08-19 07:33:50|2961.4|2955.4|2961.5|2955.5|2961.5|2955.5|2961.4|2955.4|2
1629358440000|2021-08-19 07:34:00|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1629358460000|2021-08-19 07:34:20|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|2
1629358470000|2021-08-19 07:34:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.8|2954.8|9
1629358480000|2021-08-19 07:34:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1629358490000|2021-08-19 07:34:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1629358500000|2021-08-19 07:35:00|2960.8|2954.8|2960|2954|2960.8|2954.8|2959.6|2953.6|3
1629358510000|2021-08-19 07:35:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629358570000|2021-08-19 07:36:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629358580000|2021-08-19 07:36:20|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1629358600000|2021-08-19 07:36:40|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1629358620000|2021-08-19 07:37:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1629358630000|2021-08-19 07:37:10|2960.8|2954.8|2961|2955|2961|2955|2960.5|2954.5|4
1629358640000|2021-08-19 07:37:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1629358650000|2021-08-19 07:37:30|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|6
1629358660000|2021-08-19 07:37:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1629358680000|2021-08-19 07:38:00|2959.9|2953.9|2959.5|2953.5|2959.9|2953.9|2959.5|2953.5|2
1629358690000|2021-08-19 07:38:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629358710000|2021-08-19 07:38:30|2960.1|2954.1|2961|2955|2961|2955|2960.1|2954.1|2
1629358720000|2021-08-19 07:38:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1629358730000|2021-08-19 07:38:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1629358740000|2021-08-19 07:39:00|2961|2955|2961|2955|2961|2955|2960.8|2954.8|5
1629358760000|2021-08-19 07:39:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1629358770000|2021-08-19 07:39:30|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2962.3|2956.3|4
1629358800000|2021-08-19 07:40:00|2962|2956|2961|2955|2962|2956|2961|2955|3
1629358830000|2021-08-19 07:40:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|4
1629358860000|2021-08-19 07:41:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.5|2953.5|7
1629358880000|2021-08-19 07:41:20|2959.5|2953.5|2958.9|2952.9|2959.8|2953.8|2958.9|2952.9|4
1629358890000|2021-08-19 07:41:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1629358900000|2021-08-19 07:41:40|2958.4|2952.4|2958|2952|2958.4|2952.4|2958|2952|2
1629358910000|2021-08-19 07:41:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629358920000|2021-08-19 07:42:00|2958|2952|2957.9|2951.9|2958|2952|2957.9|2951.9|2
1629358930000|2021-08-19 07:42:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1629358950000|2021-08-19 07:42:30|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1629358960000|2021-08-19 07:42:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1629358970000|2021-08-19 07:42:50|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|4
1629358990000|2021-08-19 07:43:10|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|3
1629359000000|2021-08-19 07:43:20|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.9|2950.9|2
1629359010000|2021-08-19 07:43:30|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|3
1629359020000|2021-08-19 07:43:40|2958.5|2952.5|2957.5|2951.5|2959.4|2953.4|2957.5|2951.5|7
1629359040000|2021-08-19 07:44:00|2957.3|2951.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|3
1629359050000|2021-08-19 07:44:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|5
1629359060000|2021-08-19 07:44:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629359070000|2021-08-19 07:44:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629359080000|2021-08-19 07:44:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629359090000|2021-08-19 07:44:50|2957.4|2951.4|2956.8|2950.8|2957.4|2951.4|2956.8|2950.8|3
1629359100000|2021-08-19 07:45:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629359110000|2021-08-19 07:45:10|2957.8|2951.8|2955.6|2949.6|2957.8|2951.8|2955.6|2949.6|5
1629359120000|2021-08-19 07:45:20|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|2
1629359140000|2021-08-19 07:45:40|2955.8|2949.8|2956|2950|2956|2950|2955.5|2949.5|3
1629359150000|2021-08-19 07:45:50|2955.8|2949.8|2956.5|2950.5|2956.8|2950.8|2955.8|2949.8|7
1629359160000|2021-08-19 07:46:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1629359170000|2021-08-19 07:46:10|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1629359180000|2021-08-19 07:46:20|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|6
1629359190000|2021-08-19 07:46:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1629359200000|2021-08-19 07:46:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629359210000|2021-08-19 07:46:50|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1629359220000|2021-08-19 07:47:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1629359230000|2021-08-19 07:47:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1629359250000|2021-08-19 07:47:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1629359280000|2021-08-19 07:48:00|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2957.3|2951.3|4
1629359290000|2021-08-19 07:48:10|2958.4|2952.4|2958.5|2952.5|2958.5|2952.5|2958.4|2952.4|2
1629359300000|2021-08-19 07:48:20|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.8|2952.8|5
1629359310000|2021-08-19 07:48:30|2959.8|2953.8|2960.4|2954.4|2960.4|2954.4|2959.8|2953.8|3
1629359320000|2021-08-19 07:48:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1629359330000|2021-08-19 07:48:50|2961.9|2955.9|2960.5|2954.5|2961.9|2955.9|2960.3|2954.3|6
1629359340000|2021-08-19 07:49:00|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1629359350000|2021-08-19 07:49:10|2962.8|2956.8|2963.3|2957.3|2963.8|2957.8|2962.8|2956.8|4
1629359370000|2021-08-19 07:49:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629359390000|2021-08-19 07:49:50|2965.3|2959.3|2962.3|2956.3|2965.3|2959.3|2962.3|2956.3|4
1629359400000|2021-08-19 07:50:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1629359410000|2021-08-19 07:50:10|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|2
1629359420000|2021-08-19 07:50:20|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1629359430000|2021-08-19 07:50:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1629359440000|2021-08-19 07:50:40|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|4
1629359460000|2021-08-19 07:51:00|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|4
1629359470000|2021-08-19 07:51:10|2958.6|2952.6|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|2
1629359480000|2021-08-19 07:51:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1629359490000|2021-08-19 07:51:30|2959.9|2953.9|2960.5|2954.5|2960.5|2954.5|2959.9|2953.9|3
1629359520000|2021-08-19 07:52:00|2960.8|2954.8|2960.4|2954.4|2961.1|2955.1|2960.4|2954.4|4
1629359530000|2021-08-19 07:52:10|2960.1|2954.1|2960.6|2954.6|2960.6|2954.6|2960.1|2954.1|3
1629359560000|2021-08-19 07:52:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.9|2953.9|3
1629359580000|2021-08-19 07:53:00|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|3
1629359590000|2021-08-19 07:53:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629359610000|2021-08-19 07:53:30|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.3|2953.3|6
1629359620000|2021-08-19 07:53:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1629359630000|2021-08-19 07:53:50|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1629359640000|2021-08-19 07:54:00|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|4
1629359660000|2021-08-19 07:54:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1629359670000|2021-08-19 07:54:30|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2959.6|2953.6|2
1629359680000|2021-08-19 07:54:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1629359690000|2021-08-19 07:54:50|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|4
1629359700000|2021-08-19 07:55:00|2962.6|2956.6|2963.1|2957.1|2963.1|2957.1|2962.6|2956.6|3
1629359710000|2021-08-19 07:55:10|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.5|2956.5|4
1629359720000|2021-08-19 07:55:20|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1629359740000|2021-08-19 07:55:40|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|4
1629359750000|2021-08-19 07:55:50|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1629359770000|2021-08-19 07:56:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629359790000|2021-08-19 07:56:30|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1629359810000|2021-08-19 07:56:50|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1629359820000|2021-08-19 07:57:00|2960.5|2954.5|2960.8|2954.8|2961.3|2955.3|2960.5|2954.5|4
1629359830000|2021-08-19 07:57:10|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|4
1629359840000|2021-08-19 07:57:20|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1629359850000|2021-08-19 07:57:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629359870000|2021-08-19 07:57:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629359880000|2021-08-19 07:58:00|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|5
1629359890000|2021-08-19 07:58:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1629359900000|2021-08-19 07:58:20|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2959.4|2953.4|2
1629359910000|2021-08-19 07:58:30|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.6|2952.6|3
1629359930000|2021-08-19 07:58:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1629359940000|2021-08-19 07:59:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1629359950000|2021-08-19 07:59:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1629359960000|2021-08-19 07:59:20|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|4
1629359990000|2021-08-19 07:59:50|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|5
1629360000000|2021-08-19 08:00:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|6
1629360010000|2021-08-19 08:00:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629360020000|2021-08-19 08:00:20|2961.6|2955.6|2961.4|2955.4|2962.1|2956.1|2961.4|2955.4|4
1629360030000|2021-08-19 08:00:30|2961.5|2955.5|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|2
1629360040000|2021-08-19 08:00:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629360050000|2021-08-19 08:00:50|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1629360060000|2021-08-19 08:01:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|6
1629360080000|2021-08-19 08:01:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629360090000|2021-08-19 08:01:30|2961.4|2955.4|2961.5|2955.5|2961.5|2955.5|2961.4|2955.4|2
1629360100000|2021-08-19 08:01:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1629360110000|2021-08-19 08:01:50|2961.4|2955.4|2962.5|2956.5|2962.5|2956.5|2961.4|2955.4|3
1629360130000|2021-08-19 08:02:10|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1629360140000|2021-08-19 08:02:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2961.9|2955.9|3
1629360150000|2021-08-19 08:02:30|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.6|2955.6|3
1629360160000|2021-08-19 08:02:40|2962.1|2956.1|2962.3|2956.3|2962.5|2956.5|2962.1|2956.1|4
1629360180000|2021-08-19 08:03:00|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1629360200000|2021-08-19 08:03:20|2961.6|2955.6|2959.3|2953.3|2961.6|2955.6|2958.8|2952.8|4
1629360210000|2021-08-19 08:03:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|6
1629360220000|2021-08-19 08:03:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1629360240000|2021-08-19 08:04:00|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1629360260000|2021-08-19 08:04:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629360270000|2021-08-19 08:04:30|2958|2952|2959|2953|2959|2953|2958|2952|5
1629360280000|2021-08-19 08:04:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1629360290000|2021-08-19 08:04:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629360310000|2021-08-19 08:05:10|2959.3|2953.3|2957.5|2951.5|2959.3|2953.3|2957.5|2951.5|4
1629360330000|2021-08-19 08:05:30|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|4
1629360350000|2021-08-19 08:05:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629360360000|2021-08-19 08:06:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|4
1629360370000|2021-08-19 08:06:10|2954.4|2948.4|2954.8|2948.8|2954.8|2948.8|2954.4|2948.4|2
1629360380000|2021-08-19 08:06:20|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|4
1629360390000|2021-08-19 08:06:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1629360400000|2021-08-19 08:06:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629360410000|2021-08-19 08:06:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1629360420000|2021-08-19 08:07:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629360430000|2021-08-19 08:07:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1629360440000|2021-08-19 08:07:20|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1629360450000|2021-08-19 08:07:30|2955.5|2949.5|2956|2950|2956|2950|2955.3|2949.3|5
1629360460000|2021-08-19 08:07:40|2956.3|2950.3|2957.8|2951.8|2957.8|2951.8|2956.3|2950.3|7
1629360470000|2021-08-19 08:07:50|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.1|2951.1|4
1629360490000|2021-08-19 08:08:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629360500000|2021-08-19 08:08:20|2957|2951|2956.6|2950.6|2957|2951|2956.6|2950.6|2
1629360510000|2021-08-19 08:08:30|2956.5|2950.5|2957|2951|2957|2951|2956|2950|5
1629360520000|2021-08-19 08:08:40|2956.8|2950.8|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|4
1629360550000|2021-08-19 08:09:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629360560000|2021-08-19 08:09:20|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1629360570000|2021-08-19 08:09:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959|2953|4
1629360580000|2021-08-19 08:09:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1629360590000|2021-08-19 08:09:50|2959.4|2953.4|2959|2953|2959.5|2953.5|2959|2953|4
1629360600000|2021-08-19 08:10:00|2958.8|2952.8|2959.3|2953.3|2959.5|2953.5|2958.8|2952.8|4
1629360610000|2021-08-19 08:10:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1629360620000|2021-08-19 08:10:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1629360630000|2021-08-19 08:10:30|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|4
1629360640000|2021-08-19 08:10:40|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1629360650000|2021-08-19 08:10:50|2958.3|2952.3|2958|2952|2958.5|2952.5|2958|2952|4
1629360660000|2021-08-19 08:11:00|2957.8|2951.8|2956.5|2950.5|2957.8|2951.8|2956.5|2950.5|2
1629360670000|2021-08-19 08:11:10|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1629360680000|2021-08-19 08:11:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1629360690000|2021-08-19 08:11:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629360700000|2021-08-19 08:11:40|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1629360710000|2021-08-19 08:11:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629360720000|2021-08-19 08:12:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1629360730000|2021-08-19 08:12:10|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|3
1629360740000|2021-08-19 08:12:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629360750000|2021-08-19 08:12:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1629360760000|2021-08-19 08:12:40|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1629360780000|2021-08-19 08:13:00|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1629360790000|2021-08-19 08:13:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629360800000|2021-08-19 08:13:20|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1629360810000|2021-08-19 08:13:30|2953.6|2947.6|2953.6|2947.6|2954|2948|2953.6|2947.6|6
1629360820000|2021-08-19 08:13:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629360830000|2021-08-19 08:13:50|2953.5|2947.5|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|4
1629360850000|2021-08-19 08:14:10|2953.3|2947.3|2950.5|2944.5|2953.3|2947.3|2950.3|2944.3|7
1629360860000|2021-08-19 08:14:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1629360870000|2021-08-19 08:14:30|2950.3|2944.3|2939.9|2933.9|2950.3|2944.3|2937.6|2931.6|17
1629360880000|2021-08-19 08:14:40|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|3
1629360890000|2021-08-19 08:14:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629360900000|2021-08-19 08:15:00|2938.6|2932.6|2939.6|2933.6|2939.6|2933.6|2938.6|2932.6|2
1629360910000|2021-08-19 08:15:10|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2938.4|2932.4|4
1629360920000|2021-08-19 08:15:20|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|7
1629360930000|2021-08-19 08:15:30|2938.9|2932.9|2940.1|2934.1|2940.1|2934.1|2938.9|2932.9|5
1629360940000|2021-08-19 08:15:40|2940.6|2934.6|2935.6|2929.6|2940.6|2934.6|2935.6|2929.6|7
1629360950000|2021-08-19 08:15:50|2935.9|2929.9|2934.9|2928.9|2935.9|2929.9|2934.9|2928.9|4
1629360960000|2021-08-19 08:16:00|2938.1|2932.1|2936.9|2930.9|2938.1|2932.1|2936.9|2930.9|4
1629360970000|2021-08-19 08:16:10|2936.6|2930.6|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|3
1629360980000|2021-08-19 08:16:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1629360990000|2021-08-19 08:16:30|2937.4|2931.4|2936.9|2930.9|2937.4|2931.4|2936.9|2930.9|3
1629361000000|2021-08-19 08:16:40|2937.1|2931.1|2938.9|2932.9|2938.9|2932.9|2937.1|2931.1|2
1629361010000|2021-08-19 08:16:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1629361030000|2021-08-19 08:17:10|2938.4|2932.4|2940.4|2934.4|2940.6|2934.6|2938.1|2932.1|8
1629361040000|2021-08-19 08:17:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629361050000|2021-08-19 08:17:30|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.5|2934.5|5
1629361060000|2021-08-19 08:17:40|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|4
1629361070000|2021-08-19 08:17:50|2940.9|2934.9|2939.8|2933.8|2940.9|2934.9|2939.8|2933.8|5
1629361080000|2021-08-19 08:18:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1629361090000|2021-08-19 08:18:10|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|3
1629361120000|2021-08-19 08:18:40|2940|2934|2938.8|2932.8|2940|2934|2938.8|2932.8|3
1629361140000|2021-08-19 08:19:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629361150000|2021-08-19 08:19:10|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938|2932|3
1629361160000|2021-08-19 08:19:20|2938.5|2932.5|2939.1|2933.1|2939.1|2933.1|2938.5|2932.5|2
1629361180000|2021-08-19 08:19:40|2939.3|2933.3|2939.3|2933.3|2940|2934|2939.3|2933.3|5
1629361190000|2021-08-19 08:19:50|2939.1|2933.1|2939.8|2933.8|2940|2934|2939.1|2933.1|5
1629361200000|2021-08-19 08:20:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629361210000|2021-08-19 08:20:10|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|2
1629361220000|2021-08-19 08:20:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629361230000|2021-08-19 08:20:30|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1629361240000|2021-08-19 08:20:40|2939|2933|2940.5|2934.5|2941|2935|2939|2933|5
1629361260000|2021-08-19 08:21:00|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1629361270000|2021-08-19 08:21:10|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1629361290000|2021-08-19 08:21:30|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|3
1629361300000|2021-08-19 08:21:40|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|4
1629361310000|2021-08-19 08:21:50|2939.3|2933.3|2940.6|2934.6|2941|2935|2939.3|2933.3|6
1629361320000|2021-08-19 08:22:00|2941.1|2935.1|2941|2935|2941.4|2935.4|2941|2935|3
1629361330000|2021-08-19 08:22:10|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.1|2935.1|19
1629361340000|2021-08-19 08:22:20|2941.1|2935.1|2941.3|2935.3|2941.4|2935.4|2941|2935|4
1629361360000|2021-08-19 08:22:40|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1629361390000|2021-08-19 08:23:10|2943|2937|2942.6|2936.6|2943.1|2937.1|2942.6|2936.6|4
1629361400000|2021-08-19 08:23:20|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2940.9|2934.9|6
1629361410000|2021-08-19 08:23:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1629361440000|2021-08-19 08:24:00|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|2
1629361460000|2021-08-19 08:24:20|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1629361480000|2021-08-19 08:24:40|2943.6|2937.6|2943.3|2937.3|2943.6|2937.6|2943.3|2937.3|2
1629361490000|2021-08-19 08:24:50|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1629361500000|2021-08-19 08:25:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1629361510000|2021-08-19 08:25:10|2942.3|2936.3|2940.8|2934.8|2942.3|2936.3|2940.8|2934.8|7
1629361520000|2021-08-19 08:25:20|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1629361530000|2021-08-19 08:25:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629361540000|2021-08-19 08:25:40|2940|2934|2939.8|2933.8|2940|2934|2939.4|2933.4|5
1629361550000|2021-08-19 08:25:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1629361560000|2021-08-19 08:26:00|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1629361570000|2021-08-19 08:26:10|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1629361580000|2021-08-19 08:26:20|2938.6|2932.6|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|3
1629361600000|2021-08-19 08:26:40|2938.8|2932.8|2940|2934|2940.3|2934.3|2938.8|2932.8|3
1629361610000|2021-08-19 08:26:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1629361620000|2021-08-19 08:27:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1629361630000|2021-08-19 08:27:10|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|2
1629361640000|2021-08-19 08:27:20|2939.4|2933.4|2940.9|2934.9|2940.9|2934.9|2937.6|2931.6|5
1629361660000|2021-08-19 08:27:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629361670000|2021-08-19 08:27:50|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|5
1629361680000|2021-08-19 08:28:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1629361690000|2021-08-19 08:28:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629361700000|2021-08-19 08:28:20|2940.8|2934.8|2938|2932|2940.8|2934.8|2938|2932|4
1629361710000|2021-08-19 08:28:30|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|5
1629361720000|2021-08-19 08:28:40|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1629361730000|2021-08-19 08:28:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1629361740000|2021-08-19 08:29:00|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2935.3|2929.3|3
1629361750000|2021-08-19 08:29:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1629361760000|2021-08-19 08:29:20|2935|2929|2935.5|2929.5|2935.8|2929.8|2935|2929|5
1629361770000|2021-08-19 08:29:30|2935.8|2929.8|2936.4|2930.4|2936.4|2930.4|2935.8|2929.8|3
1629361780000|2021-08-19 08:29:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1629361790000|2021-08-19 08:29:50|2936.1|2930.1|2935.5|2929.5|2936.1|2930.1|2935.5|2929.5|3
1629361800000|2021-08-19 08:30:00|2935.3|2929.3|2933.6|2927.6|2935.3|2929.3|2933.6|2927.6|5
1629361810000|2021-08-19 08:30:10|2933.4|2927.4|2930.5|2924.5|2933.4|2927.4|2929.8|2923.8|6
1629361820000|2021-08-19 08:30:20|2930.4|2924.4|2930.5|2924.5|2930.8|2924.8|2930.4|2924.4|4
1629361830000|2021-08-19 08:30:30|2930.4|2924.4|2932.8|2926.8|2932.8|2926.8|2930.4|2924.4|4
1629361840000|2021-08-19 08:30:40|2932.5|2926.5|2931.6|2925.6|2932.5|2926.5|2931.3|2925.3|5
1629361850000|2021-08-19 08:30:50|2931.4|2925.4|2932.3|2926.3|2932.3|2926.3|2931.4|2925.4|3
1629361860000|2021-08-19 08:31:00|2932.1|2926.1|2933.3|2927.3|2933.3|2927.3|2932.1|2926.1|6
1629361870000|2021-08-19 08:31:10|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|3
1629361880000|2021-08-19 08:31:20|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1629361890000|2021-08-19 08:31:30|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1629361900000|2021-08-19 08:31:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1629361910000|2021-08-19 08:31:50|2933|2927|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1629361920000|2021-08-19 08:32:00|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|2
1629361930000|2021-08-19 08:32:10|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933.1|2927.1|2
1629361940000|2021-08-19 08:32:20|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1629361950000|2021-08-19 08:32:30|2933|2927|2934|2928|2934|2928|2933|2927|3
1629361980000|2021-08-19 08:33:00|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1629361990000|2021-08-19 08:33:10|2935|2929|2934.9|2928.9|2935.3|2929.3|2934.9|2928.9|4
1629362000000|2021-08-19 08:33:20|2935.8|2929.8|2936|2930|2936.4|2930.4|2935.8|2929.8|3
1629362010000|2021-08-19 08:33:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629362020000|2021-08-19 08:33:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|3
1629362030000|2021-08-19 08:33:50|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629362040000|2021-08-19 08:34:00|2936|2930|2934.3|2928.3|2936|2930|2933.8|2927.8|10
1629362050000|2021-08-19 08:34:10|2933.9|2927.9|2933.8|2927.8|2933.9|2927.9|2933.8|2927.8|2
1629362060000|2021-08-19 08:34:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1629362070000|2021-08-19 08:34:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1629362080000|2021-08-19 08:34:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1629362100000|2021-08-19 08:35:00|2934|2928|2935|2929|2935|2929|2934|2928|3
1629362110000|2021-08-19 08:35:10|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1629362120000|2021-08-19 08:35:20|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1629362130000|2021-08-19 08:35:30|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1629362150000|2021-08-19 08:35:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629362160000|2021-08-19 08:36:00|2936|2930|2935.6|2929.6|2936|2930|2935.4|2929.4|4
1629362170000|2021-08-19 08:36:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629362180000|2021-08-19 08:36:20|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|3
1629362190000|2021-08-19 08:36:30|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1629362200000|2021-08-19 08:36:40|2936.1|2930.1|2936.3|2930.3|2936.3|2930.3|2936.1|2930.1|2
1629362210000|2021-08-19 08:36:50|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1629362220000|2021-08-19 08:37:00|2935.6|2929.6|2936.6|2930.6|2936.6|2930.6|2935.6|2929.6|3
1629362230000|2021-08-19 08:37:10|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936|2930|4
1629362250000|2021-08-19 08:37:30|2937|2931|2936.8|2930.8|2937|2931|2936.5|2930.5|3
1629362260000|2021-08-19 08:37:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629362270000|2021-08-19 08:37:50|2936.6|2930.6|2936.8|2930.8|2937|2931|2936.6|2930.6|3
1629362280000|2021-08-19 08:38:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1629362290000|2021-08-19 08:38:10|2937|2931|2936.3|2930.3|2937.1|2931.1|2936.3|2930.3|6
1629362300000|2021-08-19 08:38:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1629362310000|2021-08-19 08:38:30|2935.9|2929.9|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|2
1629362320000|2021-08-19 08:38:40|2935.6|2929.6|2934.8|2928.8|2935.6|2929.6|2934.8|2928.8|5
1629362330000|2021-08-19 08:38:50|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|5
1629362340000|2021-08-19 08:39:00|2935|2929|2935|2929|2935|2929|2934.5|2928.5|5
1629362350000|2021-08-19 08:39:10|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1629362360000|2021-08-19 08:39:20|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1629362370000|2021-08-19 08:39:30|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|3
1629362380000|2021-08-19 08:39:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1629362390000|2021-08-19 08:39:50|2936.8|2930.8|2938|2932|2938|2932|2936.8|2930.8|3
1629362400000|2021-08-19 08:40:00|2938.5|2932.5|2939.5|2933.5|2940|2934|2938.5|2932.5|7
1629362410000|2021-08-19 08:40:10|2939.3|2933.3|2939|2933|2939.8|2933.8|2938.8|2932.8|7
1629362420000|2021-08-19 08:40:20|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|5
1629362430000|2021-08-19 08:40:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1629362450000|2021-08-19 08:40:50|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629362460000|2021-08-19 08:41:00|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2935.5|2929.5|7
1629362470000|2021-08-19 08:41:10|2936|2930|2935.3|2929.3|2936|2930|2934.8|2928.8|7
1629362480000|2021-08-19 08:41:20|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|5
1629362490000|2021-08-19 08:41:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1629362500000|2021-08-19 08:41:40|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|4
1629362510000|2021-08-19 08:41:50|2934.3|2928.3|2934.5|2928.5|2935|2929|2934.3|2928.3|5
1629362520000|2021-08-19 08:42:00|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934|2928|7
1629362530000|2021-08-19 08:42:10|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1629362550000|2021-08-19 08:42:30|2934|2928|2934.8|2928.8|2935.3|2929.3|2934|2928|7
1629362560000|2021-08-19 08:42:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1629362590000|2021-08-19 08:43:10|2934.9|2928.9|2935|2929|2935.3|2929.3|2934.8|2928.8|5
1629362600000|2021-08-19 08:43:20|2935.1|2929.1|2936.6|2930.6|2936.6|2930.6|2935.1|2929.1|2
1629362610000|2021-08-19 08:43:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1629362620000|2021-08-19 08:43:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629362630000|2021-08-19 08:43:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629362640000|2021-08-19 08:44:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629362650000|2021-08-19 08:44:10|2936.6|2930.6|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|2
1629362660000|2021-08-19 08:44:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1629362670000|2021-08-19 08:44:30|2935.8|2929.8|2935.5|2929.5|2936|2930|2935.5|2929.5|4
1629362680000|2021-08-19 08:44:40|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1629362690000|2021-08-19 08:44:50|2934.9|2928.9|2935|2929|2935.3|2929.3|2934.9|2928.9|3
1629362700000|2021-08-19 08:45:00|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|4
1629362720000|2021-08-19 08:45:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1629362730000|2021-08-19 08:45:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1629362740000|2021-08-19 08:45:40|2934.8|2928.8|2934.6|2928.6|2935.3|2929.3|2934.6|2928.6|6
1629362750000|2021-08-19 08:45:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1629362760000|2021-08-19 08:46:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1629362780000|2021-08-19 08:46:20|2934.8|2928.8|2935.8|2929.8|2936|2930|2934.8|2928.8|5
1629362790000|2021-08-19 08:46:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629362800000|2021-08-19 08:46:40|2936.1|2930.1|2937.5|2931.5|2938.3|2932.3|2936.1|2930.1|6
1629362810000|2021-08-19 08:46:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629362820000|2021-08-19 08:47:00|2938|2932|2938.1|2932.1|2938.3|2932.3|2938|2932|3
1629362830000|2021-08-19 08:47:10|2938|2932|2938.9|2932.9|2939.4|2933.4|2938|2932|5
1629362850000|2021-08-19 08:47:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629362860000|2021-08-19 08:47:40|2938.9|2932.9|2936.3|2930.3|2938.9|2932.9|2936.3|2930.3|2
1629362870000|2021-08-19 08:47:50|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|4
1629362890000|2021-08-19 08:48:10|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1629362900000|2021-08-19 08:48:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629362910000|2021-08-19 08:48:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.4|2930.4|3
1629362920000|2021-08-19 08:48:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629362930000|2021-08-19 08:48:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629362950000|2021-08-19 08:49:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|2
1629362970000|2021-08-19 08:49:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1629362980000|2021-08-19 08:49:40|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|3
1629362990000|2021-08-19 08:49:50|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1629363000000|2021-08-19 08:50:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1629363010000|2021-08-19 08:50:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1629363020000|2021-08-19 08:50:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629363030000|2021-08-19 08:50:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629363040000|2021-08-19 08:50:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629363060000|2021-08-19 08:51:00|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1629363070000|2021-08-19 08:51:10|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1629363080000|2021-08-19 08:51:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629363090000|2021-08-19 08:51:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1629363100000|2021-08-19 08:51:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629363120000|2021-08-19 08:52:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1629363130000|2021-08-19 08:52:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629363140000|2021-08-19 08:52:20|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1629363160000|2021-08-19 08:52:40|2935.8|2929.8|2935.9|2929.9|2935.9|2929.9|2935.8|2929.8|2
1629363170000|2021-08-19 08:52:50|2935.6|2929.6|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|3
1629363220000|2021-08-19 08:53:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629363230000|2021-08-19 08:53:50|2936|2930|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|3
1629363240000|2021-08-19 08:54:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2935.9|2929.9|3
1629363250000|2021-08-19 08:54:10|2935.9|2929.9|2936.6|2930.6|2936.6|2930.6|2935.9|2929.9|4
1629363260000|2021-08-19 08:54:20|2936.9|2930.9|2936.4|2930.4|2937.1|2931.1|2936.4|2930.4|4
1629363270000|2021-08-19 08:54:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629363280000|2021-08-19 08:54:40|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|2
1629363290000|2021-08-19 08:54:50|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|2
1629363300000|2021-08-19 08:55:00|2935.9|2929.9|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|2
1629363310000|2021-08-19 08:55:10|2935.6|2929.6|2935.3|2929.3|2935.6|2929.6|2935.3|2929.3|4
1629363320000|2021-08-19 08:55:20|2935|2929|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|5
1629363340000|2021-08-19 08:55:40|2934|2928|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|7
1629363350000|2021-08-19 08:55:50|2932|2926|2931.6|2925.6|2932|2926|2931.5|2925.5|5
1629363360000|2021-08-19 08:56:00|2931.8|2925.8|2931.9|2925.9|2932|2926|2931.8|2925.8|3
1629363370000|2021-08-19 08:56:10|2932|2926|2931|2925|2932|2926|2930.6|2924.6|7
1629363380000|2021-08-19 08:56:20|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1629363390000|2021-08-19 08:56:30|2931.3|2925.3|2930.9|2924.9|2931.3|2925.3|2930.9|2924.9|3
1629363400000|2021-08-19 08:56:40|2931|2925|2929.6|2923.6|2931|2925|2929.6|2923.6|2
1629363410000|2021-08-19 08:56:50|2929.9|2923.9|2930.6|2924.6|2931.3|2925.3|2929.6|2923.6|9
1629363420000|2021-08-19 08:57:00|2930.8|2924.8|2931.3|2925.3|2931.5|2925.5|2930.8|2924.8|4
1629363430000|2021-08-19 08:57:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1629363440000|2021-08-19 08:57:20|2931.3|2925.3|2930.6|2924.6|2931.3|2925.3|2930.6|2924.6|4
1629363450000|2021-08-19 08:57:30|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1629363460000|2021-08-19 08:57:40|2929.4|2923.4|2928.6|2922.6|2929.4|2923.4|2928.6|2922.6|4
1629363470000|2021-08-19 08:57:50|2928.9|2922.9|2929.1|2923.1|2930.3|2924.3|2928.9|2922.9|6
1629363490000|2021-08-19 08:58:10|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1629363500000|2021-08-19 08:58:20|2928.9|2922.9|2928.4|2922.4|2929.1|2923.1|2928.4|2922.4|5
1629363510000|2021-08-19 08:58:30|2926.1|2920.1|2924.5|2918.5|2926.1|2920.1|2924.4|2918.4|3
1629363520000|2021-08-19 08:58:40|2924.4|2918.4|2924.8|2918.8|2924.8|2918.8|2924.1|2918.1|5
1629363530000|2021-08-19 08:58:50|2924.5|2918.5|2925|2919|2925|2919|2923.9|2917.9|6
1629363540000|2021-08-19 08:59:00|2925.3|2919.3|2925.9|2919.9|2925.9|2919.9|2925.3|2919.3|5
1629363550000|2021-08-19 08:59:10|2925.6|2919.6|2925.4|2919.4|2925.9|2919.9|2925|2919|8
1629363560000|2021-08-19 08:59:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.5|2918.5|7
1629363570000|2021-08-19 08:59:30|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|7
1629363580000|2021-08-19 08:59:40|2925|2919|2924.4|2918.4|2925|2919|2924.4|2918.4|4
1629363590000|2021-08-19 08:59:50|2924.5|2918.5|2924.1|2918.1|2924.5|2918.5|2924.1|2918.1|7
1629363600000|2021-08-19 09:00:00|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|4
1629363610000|2021-08-19 09:00:10|2924.1|2918.1|2923.4|2917.4|2924.1|2918.1|2923.4|2917.4|5
1629363620000|2021-08-19 09:00:20|2923.6|2917.6|2923.5|2917.5|2923.6|2917.6|2923.3|2917.3|4
1629363630000|2021-08-19 09:00:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1629363640000|2021-08-19 09:00:40|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|2
1629363650000|2021-08-19 09:00:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1629363660000|2021-08-19 09:01:00|2923.3|2917.3|2923.4|2917.4|2924|2918|2922.9|2916.9|6
1629363680000|2021-08-19 09:01:20|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1629363690000|2021-08-19 09:01:30|2922.9|2916.9|2922.8|2916.8|2922.9|2916.9|2922.8|2916.8|2
1629363700000|2021-08-19 09:01:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.9|2915.9|6
1629363710000|2021-08-19 09:01:50|2922|2916|2921.4|2915.4|2922.1|2916.1|2921|2915|9
1629363720000|2021-08-19 09:02:00|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|7
1629363730000|2021-08-19 09:02:10|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1629363740000|2021-08-19 09:02:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1629363750000|2021-08-19 09:02:30|2921.1|2915.1|2920.6|2914.6|2921.1|2915.1|2920.6|2914.6|3
1629363760000|2021-08-19 09:02:40|2920.5|2914.5|2920.9|2914.9|2920.9|2914.9|2920.5|2914.5|3
1629363770000|2021-08-19 09:02:50|2920.6|2914.6|2919.5|2913.5|2920.6|2914.6|2919.3|2913.3|6
1629363780000|2021-08-19 09:03:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1629363790000|2021-08-19 09:03:10|2919.5|2913.5|2920.4|2914.4|2920.5|2914.5|2919.5|2913.5|6
1629363800000|2021-08-19 09:03:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1629363810000|2021-08-19 09:03:30|2920.4|2914.4|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|5
1629363820000|2021-08-19 09:03:40|2921.6|2915.6|2922.6|2916.6|2922.6|2916.6|2921.6|2915.6|4
1629363830000|2021-08-19 09:03:50|2922.3|2916.3|2921.6|2915.6|2922.5|2916.5|2920.9|2914.9|13
1629363840000|2021-08-19 09:04:00|2921.4|2915.4|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|6
1629363850000|2021-08-19 09:04:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|3
1629363860000|2021-08-19 09:04:20|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1629363870000|2021-08-19 09:04:30|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|3
1629363880000|2021-08-19 09:04:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|6
1629363890000|2021-08-19 09:04:50|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1629363900000|2021-08-19 09:05:00|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|4
1629363910000|2021-08-19 09:05:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1629363930000|2021-08-19 09:05:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1629363960000|2021-08-19 09:06:00|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1629363970000|2021-08-19 09:06:10|2920.3|2914.3|2921.1|2915.1|2921.1|2915.1|2920.3|2914.3|2
1629363980000|2021-08-19 09:06:20|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|2
1629363990000|2021-08-19 09:06:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|4
1629364000000|2021-08-19 09:06:40|2921.5|2915.5|2920.5|2914.5|2921.6|2915.6|2920.5|2914.5|5
1629364010000|2021-08-19 09:06:50|2920.4|2914.4|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|2
1629364030000|2021-08-19 09:07:10|2921|2915|2921.5|2915.5|2921.8|2915.8|2921|2915|3
1629364040000|2021-08-19 09:07:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.5|2915.5|3
1629364050000|2021-08-19 09:07:30|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|7
1629364060000|2021-08-19 09:07:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1629364070000|2021-08-19 09:07:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1629364080000|2021-08-19 09:08:00|2920.8|2914.8|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|6
1629364090000|2021-08-19 09:08:10|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|4
1629364100000|2021-08-19 09:08:20|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|6
1629364120000|2021-08-19 09:08:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|4
1629364130000|2021-08-19 09:08:50|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|4
1629364140000|2021-08-19 09:09:00|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|7
1629364150000|2021-08-19 09:09:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1629364160000|2021-08-19 09:09:20|2923.1|2917.1|2923.8|2917.8|2923.8|2917.8|2923.1|2917.1|2
1629364170000|2021-08-19 09:09:30|2923.6|2917.6|2923.8|2917.8|2923.8|2917.8|2923.6|2917.6|2
1629364180000|2021-08-19 09:09:40|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.6|2917.6|6
1629364190000|2021-08-19 09:09:50|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1629364200000|2021-08-19 09:10:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1629364210000|2021-08-19 09:10:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629364220000|2021-08-19 09:10:20|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1629364230000|2021-08-19 09:10:30|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|3
1629364240000|2021-08-19 09:10:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1629364280000|2021-08-19 09:11:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629364290000|2021-08-19 09:11:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1629364300000|2021-08-19 09:11:40|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|5
1629364310000|2021-08-19 09:11:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1629364320000|2021-08-19 09:12:00|2925.3|2919.3|2925.4|2919.4|2925.5|2919.5|2925.3|2919.3|4
1629364330000|2021-08-19 09:12:10|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1629364340000|2021-08-19 09:12:20|2923.6|2917.6|2923.3|2917.3|2923.6|2917.6|2923.3|2917.3|3
1629364360000|2021-08-19 09:12:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1629364370000|2021-08-19 09:12:50|2922.8|2916.8|2923.4|2917.4|2923.4|2917.4|2922.8|2916.8|2
1629364390000|2021-08-19 09:13:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1629364410000|2021-08-19 09:13:30|2923.5|2917.5|2924|2918|2925|2919|2923.5|2917.5|7
1629364420000|2021-08-19 09:13:40|2923.8|2917.8|2923.5|2917.5|2924|2918|2923.5|2917.5|4
1629364430000|2021-08-19 09:13:50|2923.8|2917.8|2924.4|2918.4|2924.4|2918.4|2923.8|2917.8|2
1629364440000|2021-08-19 09:14:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1629364470000|2021-08-19 09:14:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1629364480000|2021-08-19 09:14:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1629364500000|2021-08-19 09:15:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1629364510000|2021-08-19 09:15:10|2923|2917|2923.1|2917.1|2923.1|2917.1|2922.3|2916.3|6
1629364530000|2021-08-19 09:15:30|2923|2917|2922|2916|2923|2917|2922|2916|3
1629364550000|2021-08-19 09:15:50|2921.8|2915.8|2921.6|2915.6|2921.8|2915.8|2921.3|2915.3|4
1629364570000|2021-08-19 09:16:10|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1629364580000|2021-08-19 09:16:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1629364620000|2021-08-19 09:17:00|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1629364630000|2021-08-19 09:17:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1629364640000|2021-08-19 09:17:20|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|5
1629364650000|2021-08-19 09:17:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1629364670000|2021-08-19 09:17:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|3
1629364680000|2021-08-19 09:18:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1629364690000|2021-08-19 09:18:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1629364700000|2021-08-19 09:18:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1629364710000|2021-08-19 09:18:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1629364720000|2021-08-19 09:18:40|2924.3|2918.3|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|4
1629364730000|2021-08-19 09:18:50|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|5
1629364750000|2021-08-19 09:19:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|6
1629364760000|2021-08-19 09:19:20|2924.8|2918.8|2925.4|2919.4|2925.4|2919.4|2924.8|2918.8|4
1629364770000|2021-08-19 09:19:30|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1629364800000|2021-08-19 09:20:00|2925.8|2919.8|2925.1|2919.1|2925.8|2919.8|2925.1|2919.1|2
1629364810000|2021-08-19 09:20:10|2924.8|2918.8|2925.4|2919.4|2925.4|2919.4|2924.8|2918.8|3
1629364820000|2021-08-19 09:20:20|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1629364830000|2021-08-19 09:20:30|2926|2920|2927.8|2921.8|2928.5|2922.5|2926|2920|5
1629364850000|2021-08-19 09:20:50|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1629364890000|2021-08-19 09:21:30|2927.4|2921.4|2929.5|2923.5|2929.6|2923.6|2927.4|2921.4|6
1629364900000|2021-08-19 09:21:40|2929.9|2923.9|2930.9|2924.9|2930.9|2924.9|2929.9|2923.9|2
1629364910000|2021-08-19 09:21:50|2930.6|2924.6|2930|2924|2930.6|2924.6|2930|2924|3
1629364920000|2021-08-19 09:22:00|2929.8|2923.8|2931|2925|2931|2925|2929.5|2923.5|6
1629364940000|2021-08-19 09:22:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629364950000|2021-08-19 09:22:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629364970000|2021-08-19 09:22:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629364980000|2021-08-19 09:23:00|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2929.6|2923.6|4
1629364990000|2021-08-19 09:23:10|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|4
1629365020000|2021-08-19 09:23:40|2929.8|2923.8|2928.6|2922.6|2929.8|2923.8|2928.6|2922.6|5
1629365030000|2021-08-19 09:23:50|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1629365040000|2021-08-19 09:24:00|2928.9|2922.9|2926.5|2920.5|2928.9|2922.9|2926.5|2920.5|5
1629365050000|2021-08-19 09:24:10|2926.8|2920.8|2927.1|2921.1|2927.5|2921.5|2926.8|2920.8|6
1629365060000|2021-08-19 09:24:20|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|5
1629365070000|2021-08-19 09:24:30|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|6
1629365080000|2021-08-19 09:24:40|2927|2921|2925.5|2919.5|2927|2921|2925.5|2919.5|8
1629365090000|2021-08-19 09:24:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|9
1629365100000|2021-08-19 09:25:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1629365110000|2021-08-19 09:25:10|2925.5|2919.5|2926.4|2920.4|2926.4|2920.4|2925.5|2919.5|3
1629365120000|2021-08-19 09:25:20|2926.3|2920.3|2926.8|2920.8|2927|2921|2926.3|2920.3|4
1629365130000|2021-08-19 09:25:30|2926.5|2920.5|2926.6|2920.6|2926.8|2920.8|2926.5|2920.5|3
1629365140000|2021-08-19 09:25:40|2926.8|2920.8|2926.5|2920.5|2926.9|2920.9|2926.5|2920.5|5
1629365150000|2021-08-19 09:25:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1629365160000|2021-08-19 09:26:00|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1629365170000|2021-08-19 09:26:10|2926.5|2920.5|2926.3|2920.3|2927|2921|2926.3|2920.3|5
1629365180000|2021-08-19 09:26:20|2926.5|2920.5|2926.5|2920.5|2926.6|2920.6|2926.5|2920.5|3
1629365190000|2021-08-19 09:26:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1629365200000|2021-08-19 09:26:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1629365210000|2021-08-19 09:26:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1629365220000|2021-08-19 09:27:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1629365230000|2021-08-19 09:27:10|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1629365240000|2021-08-19 09:27:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927|2921|4
1629365270000|2021-08-19 09:27:50|2927|2921|2927.6|2921.6|2927.6|2921.6|2927|2921|4
1629365280000|2021-08-19 09:28:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|3
1629365290000|2021-08-19 09:28:10|2928.3|2922.3|2926.5|2920.5|2928.3|2922.3|2926.5|2920.5|4
1629365310000|2021-08-19 09:28:30|2926.8|2920.8|2927.6|2921.6|2927.6|2921.6|2926.8|2920.8|4
1629365320000|2021-08-19 09:28:40|2927.9|2921.9|2927.3|2921.3|2927.9|2921.9|2927.3|2921.3|3
1629365330000|2021-08-19 09:28:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1629365340000|2021-08-19 09:29:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1629365350000|2021-08-19 09:29:10|2928|2922|2927|2921|2928|2922|2927|2921|4
1629365360000|2021-08-19 09:29:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|4
1629365370000|2021-08-19 09:29:30|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1629365380000|2021-08-19 09:29:40|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1629365390000|2021-08-19 09:29:50|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1629365400000|2021-08-19 09:30:00|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.5|2920.5|3
1629365420000|2021-08-19 09:30:20|2926.9|2920.9|2927.3|2921.3|2927.3|2921.3|2926.9|2920.9|2
1629365430000|2021-08-19 09:30:30|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|2
1629365440000|2021-08-19 09:30:40|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|3
1629365450000|2021-08-19 09:30:50|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|5
1629365460000|2021-08-19 09:31:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1629365470000|2021-08-19 09:31:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1629365480000|2021-08-19 09:31:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1629365490000|2021-08-19 09:31:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1629365500000|2021-08-19 09:31:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1629365520000|2021-08-19 09:32:00|2926.9|2920.9|2926.8|2920.8|2928|2922|2926.8|2920.8|5
1629365530000|2021-08-19 09:32:10|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1629365540000|2021-08-19 09:32:20|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|4
1629365550000|2021-08-19 09:32:30|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|2
1629365570000|2021-08-19 09:32:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1629365580000|2021-08-19 09:33:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1629365590000|2021-08-19 09:33:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1629365600000|2021-08-19 09:33:20|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1629365610000|2021-08-19 09:33:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1629365630000|2021-08-19 09:33:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1629365640000|2021-08-19 09:34:00|2929.6|2923.6|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|6
1629365650000|2021-08-19 09:34:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1629365660000|2021-08-19 09:34:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1629365690000|2021-08-19 09:34:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|4
1629365700000|2021-08-19 09:35:00|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2928.6|2922.6|4
1629365740000|2021-08-19 09:35:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1629365750000|2021-08-19 09:35:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|4
1629365760000|2021-08-19 09:36:00|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1629365770000|2021-08-19 09:36:10|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|7
1629365780000|2021-08-19 09:36:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629365790000|2021-08-19 09:36:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1629365810000|2021-08-19 09:36:50|2930|2924|2929.6|2923.6|2930|2924|2929.6|2923.6|2
1629365820000|2021-08-19 09:37:00|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1629365830000|2021-08-19 09:37:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1629365860000|2021-08-19 09:37:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1629365870000|2021-08-19 09:37:50|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|6
1629365880000|2021-08-19 09:38:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|6
1629365890000|2021-08-19 09:38:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1629365900000|2021-08-19 09:38:20|2928.5|2922.5|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|4
1629365910000|2021-08-19 09:38:30|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1629365930000|2021-08-19 09:38:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1629365940000|2021-08-19 09:39:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1629365950000|2021-08-19 09:39:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1629366020000|2021-08-19 09:40:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|4
1629366040000|2021-08-19 09:40:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629366050000|2021-08-19 09:40:50|2930.1|2924.1|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|2
1629366060000|2021-08-19 09:41:00|2929.4|2923.4|2929.5|2923.5|2930|2924|2929.4|2923.4|5
1629366070000|2021-08-19 09:41:10|2929.4|2923.4|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|4
1629366080000|2021-08-19 09:41:20|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|5
1629366090000|2021-08-19 09:41:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1629366100000|2021-08-19 09:41:40|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1629366120000|2021-08-19 09:42:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629366160000|2021-08-19 09:42:40|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1629366190000|2021-08-19 09:43:10|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|2
1629366220000|2021-08-19 09:43:40|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.4|2925.4|4
1629366230000|2021-08-19 09:43:50|2932.1|2926.1|2931.8|2925.8|2932.6|2926.6|2931.8|2925.8|4
1629366260000|2021-08-19 09:44:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629366270000|2021-08-19 09:44:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1629366280000|2021-08-19 09:44:40|2931.9|2925.9|2932.3|2926.3|2932.5|2926.5|2931.9|2925.9|4
1629366300000|2021-08-19 09:45:00|2932.5|2926.5|2932.1|2926.1|2932.5|2926.5|2932.1|2926.1|3
1629366310000|2021-08-19 09:45:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629366320000|2021-08-19 09:45:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629366330000|2021-08-19 09:45:30|2931.5|2925.5|2931.6|2925.6|2931.6|2925.6|2931.5|2925.5|2
1629366340000|2021-08-19 09:45:40|2931.4|2925.4|2930.8|2924.8|2931.4|2925.4|2930.8|2924.8|4
1629366350000|2021-08-19 09:45:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1629366360000|2021-08-19 09:46:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1629366370000|2021-08-19 09:46:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1629366380000|2021-08-19 09:46:20|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1629366390000|2021-08-19 09:46:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1629366400000|2021-08-19 09:46:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629366410000|2021-08-19 09:46:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629366420000|2021-08-19 09:47:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1629366440000|2021-08-19 09:47:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629366450000|2021-08-19 09:47:30|2931|2925|2931.5|2925.5|2931.8|2925.8|2931|2925|5
1629366460000|2021-08-19 09:47:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629366480000|2021-08-19 09:48:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629366490000|2021-08-19 09:48:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629366500000|2021-08-19 09:48:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1629366510000|2021-08-19 09:48:30|2931|2925|2930.9|2924.9|2931|2925|2930.8|2924.8|3
1629366530000|2021-08-19 09:48:50|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|4
1629366540000|2021-08-19 09:49:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629366550000|2021-08-19 09:49:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1629366560000|2021-08-19 09:49:20|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1629366570000|2021-08-19 09:49:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1629366580000|2021-08-19 09:49:40|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|2
1629366590000|2021-08-19 09:49:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1629366620000|2021-08-19 09:50:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1629366630000|2021-08-19 09:50:30|2932.8|2926.8|2931.6|2925.6|2932.8|2926.8|2931.6|2925.6|5
1629366650000|2021-08-19 09:50:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.8|2924.8|4
1629366660000|2021-08-19 09:51:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|4
1629366670000|2021-08-19 09:51:10|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1629366690000|2021-08-19 09:51:30|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2930.4|2924.4|7
1629366700000|2021-08-19 09:51:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629366720000|2021-08-19 09:52:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1629366730000|2021-08-19 09:52:10|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|2
1629366740000|2021-08-19 09:52:20|2931.6|2925.6|2930.6|2924.6|2931.6|2925.6|2930.6|2924.6|2
1629366770000|2021-08-19 09:52:50|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|2
1629366790000|2021-08-19 09:53:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1629366800000|2021-08-19 09:53:20|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1629366810000|2021-08-19 09:53:30|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1629366820000|2021-08-19 09:53:40|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|2
1629366830000|2021-08-19 09:53:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1629366860000|2021-08-19 09:54:20|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1629366880000|2021-08-19 09:54:40|2927.9|2921.9|2927.5|2921.5|2927.9|2921.9|2927.5|2921.5|3
1629366900000|2021-08-19 09:55:00|2928.5|2922.5|2928.5|2922.5|2928.6|2922.6|2928.5|2922.5|3
1629366920000|2021-08-19 09:55:20|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1629366930000|2021-08-19 09:55:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1629366940000|2021-08-19 09:55:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1629366950000|2021-08-19 09:55:50|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|2
1629366970000|2021-08-19 09:56:10|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2928.1|2922.1|3
1629366980000|2021-08-19 09:56:20|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|3
1629366990000|2021-08-19 09:56:30|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|2
1629367000000|2021-08-19 09:56:40|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1629367040000|2021-08-19 09:57:20|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|3
1629367080000|2021-08-19 09:58:00|2926.5|2920.5|2927.3|2921.3|2927.5|2921.5|2926.5|2920.5|3
1629367090000|2021-08-19 09:58:10|2927.1|2921.1|2927|2921|2927.1|2921.1|2926.8|2920.8|4
1629367100000|2021-08-19 09:58:20|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1629367110000|2021-08-19 09:58:30|2927.5|2921.5|2927.6|2921.6|2927.8|2921.8|2927.5|2921.5|3
1629367120000|2021-08-19 09:58:40|2927.3|2921.3|2927.1|2921.1|2927.3|2921.3|2927.1|2921.1|2
1629367150000|2021-08-19 09:59:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|4
1629367160000|2021-08-19 09:59:20|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.4|2920.4|2
1629367170000|2021-08-19 09:59:30|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1629367180000|2021-08-19 09:59:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1629367190000|2021-08-19 09:59:50|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1629367200000|2021-08-19 10:00:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1629367210000|2021-08-19 10:00:10|2927.8|2921.8|2927.5|2921.5|2928.1|2922.1|2927.5|2921.5|5
1629367220000|2021-08-19 10:00:20|2927.9|2921.9|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|2
1629367230000|2021-08-19 10:00:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1629367240000|2021-08-19 10:00:40|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|2
1629367250000|2021-08-19 10:00:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1629367270000|2021-08-19 10:01:10|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|3
1629367280000|2021-08-19 10:01:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1629367310000|2021-08-19 10:01:50|2926.6|2920.6|2928.1|2922.1|2928.1|2922.1|2926.6|2920.6|3
1629367330000|2021-08-19 10:02:10|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1629367340000|2021-08-19 10:02:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1629367350000|2021-08-19 10:02:30|2927.9|2921.9|2928|2922|2928|2922|2927.9|2921.9|2
1629367360000|2021-08-19 10:02:40|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1629367380000|2021-08-19 10:03:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|3
1629367390000|2021-08-19 10:03:10|2929.1|2923.1|2928.8|2922.8|2929.1|2923.1|2928.8|2922.8|3
1629367400000|2021-08-19 10:03:20|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1629367430000|2021-08-19 10:03:50|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1629367440000|2021-08-19 10:04:00|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.8|2922.8|4
1629367470000|2021-08-19 10:04:30|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1629367490000|2021-08-19 10:04:50|2930.5|2924.5|2929.6|2923.6|2930.5|2924.5|2929.6|2923.6|3
1629367540000|2021-08-19 10:05:40|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|2
1629367580000|2021-08-19 10:06:20|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1629367600000|2021-08-19 10:06:40|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2929.9|2923.9|4
1629367610000|2021-08-19 10:06:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1629367620000|2021-08-19 10:07:00|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1629367650000|2021-08-19 10:07:30|2931.1|2925.1|2931.3|2925.3|2931.5|2925.5|2931|2925|5
1629367680000|2021-08-19 10:08:00|2931.1|2925.1|2930|2924|2931.1|2925.1|2930|2924|4
1629367710000|2021-08-19 10:08:30|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1629367730000|2021-08-19 10:08:50|2930|2924|2929.5|2923.5|2931|2925|2929.5|2923.5|6
1629367740000|2021-08-19 10:09:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1629367790000|2021-08-19 10:09:50|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|4
1629367800000|2021-08-19 10:10:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1629367810000|2021-08-19 10:10:10|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1629367830000|2021-08-19 10:10:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1629367840000|2021-08-19 10:10:40|2930.6|2924.6|2930.9|2924.9|2931.1|2925.1|2930.6|2924.6|3
1629367850000|2021-08-19 10:10:50|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|3
1629367860000|2021-08-19 10:11:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1629367880000|2021-08-19 10:11:20|2930.8|2924.8|2932|2926|2932.5|2926.5|2930.8|2924.8|4
1629367900000|2021-08-19 10:11:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629367940000|2021-08-19 10:12:20|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1629367960000|2021-08-19 10:12:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1629367970000|2021-08-19 10:12:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1629367980000|2021-08-19 10:13:00|2934.5|2928.5|2936|2930|2936|2930|2934.5|2928.5|2
1629367990000|2021-08-19 10:13:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629368000000|2021-08-19 10:13:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629368010000|2021-08-19 10:13:30|2936.8|2930.8|2937.4|2931.4|2937.4|2931.4|2936.8|2930.8|3
1629368020000|2021-08-19 10:13:40|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.6|2931.6|2
1629368030000|2021-08-19 10:13:50|2938.1|2932.1|2936.8|2930.8|2938.3|2932.3|2936.8|2930.8|5
1629368040000|2021-08-19 10:14:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|4
1629368050000|2021-08-19 10:14:10|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|3
1629368090000|2021-08-19 10:14:50|2939.1|2933.1|2939.9|2933.9|2939.9|2933.9|2938.6|2932.6|8
1629368100000|2021-08-19 10:15:00|2938.9|2932.9|2935.8|2929.8|2938.9|2932.9|2935.8|2929.8|6
1629368120000|2021-08-19 10:15:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629368130000|2021-08-19 10:15:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629368140000|2021-08-19 10:15:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629368150000|2021-08-19 10:15:50|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629368160000|2021-08-19 10:16:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629368180000|2021-08-19 10:16:20|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1629368190000|2021-08-19 10:16:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1629368200000|2021-08-19 10:16:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1629368220000|2021-08-19 10:17:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629368230000|2021-08-19 10:17:10|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1629368240000|2021-08-19 10:17:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1629368250000|2021-08-19 10:17:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1629368260000|2021-08-19 10:17:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629368270000|2021-08-19 10:17:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1629368290000|2021-08-19 10:18:10|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|3
1629368310000|2021-08-19 10:18:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1629368320000|2021-08-19 10:18:40|2935|2929|2935|2929|2935.3|2929.3|2934.3|2928.3|8
1629368330000|2021-08-19 10:18:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1629368340000|2021-08-19 10:19:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1629368350000|2021-08-19 10:19:10|2935|2929|2933.5|2927.5|2935.3|2929.3|2933.5|2927.5|5
1629368360000|2021-08-19 10:19:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1629368380000|2021-08-19 10:19:40|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1629368410000|2021-08-19 10:20:10|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1629368420000|2021-08-19 10:20:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1629368430000|2021-08-19 10:20:30|2932.1|2926.1|2931.8|2925.8|2932.1|2926.1|2931.8|2925.8|3
1629368440000|2021-08-19 10:20:40|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1629368520000|2021-08-19 10:22:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1629368550000|2021-08-19 10:22:30|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1629368560000|2021-08-19 10:22:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1629368570000|2021-08-19 10:22:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629368590000|2021-08-19 10:23:10|2934|2928|2934.1|2928.1|2934.1|2928.1|2934|2928|2
1629368600000|2021-08-19 10:23:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1629368610000|2021-08-19 10:23:30|2933.8|2927.8|2933|2927|2933.8|2927.8|2932.9|2926.9|6
1629368630000|2021-08-19 10:23:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629368650000|2021-08-19 10:24:10|2933.5|2927.5|2933.4|2927.4|2933.5|2927.5|2933.4|2927.4|2
1629368660000|2021-08-19 10:24:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1629368670000|2021-08-19 10:24:30|2932.9|2926.9|2933|2927|2933|2927|2932.6|2926.6|3
1629368690000|2021-08-19 10:24:50|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|2
1629368730000|2021-08-19 10:25:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629368760000|2021-08-19 10:26:00|2933.5|2927.5|2933.4|2927.4|2933.8|2927.8|2933.4|2927.4|4
1629368770000|2021-08-19 10:26:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1629368790000|2021-08-19 10:26:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.6|2926.6|3
1629368800000|2021-08-19 10:26:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1629368820000|2021-08-19 10:27:00|2932.6|2926.6|2932.3|2926.3|2932.6|2926.6|2932.1|2926.1|4
1629368830000|2021-08-19 10:27:10|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1629368840000|2021-08-19 10:27:20|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|2
1629368890000|2021-08-19 10:28:10|2931.4|2925.4|2930.3|2924.3|2931.4|2925.4|2929.5|2923.5|7
1629368900000|2021-08-19 10:28:20|2930.5|2924.5|2930|2924|2930.8|2924.8|2929.8|2923.8|7
1629368910000|2021-08-19 10:28:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629368920000|2021-08-19 10:28:40|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1629368940000|2021-08-19 10:29:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1629368950000|2021-08-19 10:29:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629368960000|2021-08-19 10:29:20|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1629368990000|2021-08-19 10:29:50|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1629369010000|2021-08-19 10:30:10|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1629369020000|2021-08-19 10:30:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1629369050000|2021-08-19 10:30:50|2930.4|2924.4|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|2
1629369070000|2021-08-19 10:31:10|2930.6|2924.6|2931|2925|2931.3|2925.3|2930.6|2924.6|6
1629369080000|2021-08-19 10:31:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629369090000|2021-08-19 10:31:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629369100000|2021-08-19 10:31:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1629369110000|2021-08-19 10:31:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629369120000|2021-08-19 10:32:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629369130000|2021-08-19 10:32:10|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1629369140000|2021-08-19 10:32:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629369160000|2021-08-19 10:32:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1629369180000|2021-08-19 10:33:00|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1629369190000|2021-08-19 10:33:10|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1629369200000|2021-08-19 10:33:20|2930.6|2924.6|2931.8|2925.8|2931.8|2925.8|2930.6|2924.6|5
1629369210000|2021-08-19 10:33:30|2931.9|2925.9|2931.9|2925.9|2932|2926|2931.9|2925.9|3
1629369230000|2021-08-19 10:33:50|2932.3|2926.3|2934|2928|2934.8|2928.8|2932.3|2926.3|10
1629369240000|2021-08-19 10:34:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629369250000|2021-08-19 10:34:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|3
1629369260000|2021-08-19 10:34:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629369310000|2021-08-19 10:35:10|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1629369370000|2021-08-19 10:36:10|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2931.6|2925.6|3
1629369380000|2021-08-19 10:36:20|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|5
1629369390000|2021-08-19 10:36:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629369400000|2021-08-19 10:36:40|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1629369410000|2021-08-19 10:36:50|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1629369430000|2021-08-19 10:37:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.9|2923.9|5
1629369440000|2021-08-19 10:37:20|2930.8|2924.8|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1629369460000|2021-08-19 10:37:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629369470000|2021-08-19 10:37:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1629369480000|2021-08-19 10:38:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1629369490000|2021-08-19 10:38:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1629369510000|2021-08-19 10:38:30|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|3
1629369520000|2021-08-19 10:38:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1629369550000|2021-08-19 10:39:10|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1629369570000|2021-08-19 10:39:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1629369590000|2021-08-19 10:39:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1629369600000|2021-08-19 10:40:00|2928.8|2922.8|2927.4|2921.4|2928.8|2922.8|2927.4|2921.4|6
1629369610000|2021-08-19 10:40:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1629369620000|2021-08-19 10:40:20|2926.9|2920.9|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1629369650000|2021-08-19 10:40:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1629369660000|2021-08-19 10:41:00|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|5
1629369680000|2021-08-19 10:41:20|2925.6|2919.6|2925.9|2919.9|2926.1|2920.1|2925.6|2919.6|4
1629369700000|2021-08-19 10:41:40|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1629369720000|2021-08-19 10:42:00|2926.5|2920.5|2925.6|2919.6|2926.5|2920.5|2925.6|2919.6|3
1629369730000|2021-08-19 10:42:10|2925.4|2919.4|2926|2920|2926.3|2920.3|2925.4|2919.4|3
1629369750000|2021-08-19 10:42:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1629369780000|2021-08-19 10:43:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1629369790000|2021-08-19 10:43:10|2925.6|2919.6|2926.8|2920.8|2926.8|2920.8|2925.6|2919.6|2
1629369800000|2021-08-19 10:43:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1629369810000|2021-08-19 10:43:30|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1629369840000|2021-08-19 10:44:00|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1629369900000|2021-08-19 10:45:00|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.6|2920.6|2
1629369910000|2021-08-19 10:45:10|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.6|2920.6|2
1629369930000|2021-08-19 10:45:30|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1629369950000|2021-08-19 10:45:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1629369970000|2021-08-19 10:46:10|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1629369990000|2021-08-19 10:46:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1629370010000|2021-08-19 10:46:50|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|4
1629370020000|2021-08-19 10:47:00|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2927.4|2921.4|2
1629370030000|2021-08-19 10:47:10|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1629370050000|2021-08-19 10:47:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1629370070000|2021-08-19 10:47:50|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.6|2920.6|2
1629370140000|2021-08-19 10:49:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1629370170000|2021-08-19 10:49:30|2926.3|2920.3|2925.4|2919.4|2926.3|2920.3|2925.4|2919.4|3
1629370180000|2021-08-19 10:49:40|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1629370190000|2021-08-19 10:49:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1629370200000|2021-08-19 10:50:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1629370250000|2021-08-19 10:50:50|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1629370260000|2021-08-19 10:51:00|2926.1|2920.1|2926.8|2920.8|2927|2921|2926.1|2920.1|5
1629370270000|2021-08-19 10:51:10|2927|2921|2927.5|2921.5|2927.8|2921.8|2927|2921|7
1629370280000|2021-08-19 10:51:20|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1629370290000|2021-08-19 10:51:30|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|3
1629370300000|2021-08-19 10:51:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1629370320000|2021-08-19 10:52:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1629370350000|2021-08-19 10:52:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1629370360000|2021-08-19 10:52:40|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1629370370000|2021-08-19 10:52:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1629370380000|2021-08-19 10:53:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1629370390000|2021-08-19 10:53:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1629370400000|2021-08-19 10:53:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.8|2918.8|4
1629370420000|2021-08-19 10:53:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1629370440000|2021-08-19 10:54:00|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1629370470000|2021-08-19 10:54:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1629370480000|2021-08-19 10:54:40|2925.4|2919.4|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|3
1629370490000|2021-08-19 10:54:50|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1629370500000|2021-08-19 10:55:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|4
1629370510000|2021-08-19 10:55:10|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|3
1629370520000|2021-08-19 10:55:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1629370530000|2021-08-19 10:55:30|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|3
1629370540000|2021-08-19 10:55:40|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1629370550000|2021-08-19 10:55:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1629370560000|2021-08-19 10:56:00|2926.1|2920.1|2926|2920|2926.3|2920.3|2926|2920|3
1629370570000|2021-08-19 10:56:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1629370600000|2021-08-19 10:56:40|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1629370630000|2021-08-19 10:57:10|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1629370640000|2021-08-19 10:57:20|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|4
1629370650000|2021-08-19 10:57:30|2927|2921|2927|2921|2927|2921|2926.9|2920.9|3
1629370660000|2021-08-19 10:57:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1629370680000|2021-08-19 10:58:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1629370700000|2021-08-19 10:58:20|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|3
1629370710000|2021-08-19 10:58:30|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1629370730000|2021-08-19 10:58:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1629370740000|2021-08-19 10:59:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1629370760000|2021-08-19 10:59:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629370770000|2021-08-19 10:59:30|2924.1|2918.1|2924|2918|2924.1|2918.1|2923.9|2917.9|3
1629370790000|2021-08-19 10:59:50|2923.9|2917.9|2924.1|2918.1|2924.3|2918.3|2923.9|2917.9|4
1629370800000|2021-08-19 11:00:00|2924.3|2918.3|2925.3|2919.3|2925.5|2919.5|2924.3|2918.3|3
1629370810000|2021-08-19 11:00:10|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1629370820000|2021-08-19 11:00:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1629370830000|2021-08-19 11:00:30|2924.8|2918.8|2924.4|2918.4|2924.8|2918.8|2924.4|2918.4|3
1629370860000|2021-08-19 11:01:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1629370870000|2021-08-19 11:01:10|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1629370880000|2021-08-19 11:01:20|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|4
1629370890000|2021-08-19 11:01:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1629370920000|2021-08-19 11:02:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1629370950000|2021-08-19 11:02:30|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1629370960000|2021-08-19 11:02:40|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1629370980000|2021-08-19 11:03:00|2924.8|2918.8|2923.9|2917.9|2924.8|2918.8|2923.9|2917.9|2
1629370990000|2021-08-19 11:03:10|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924.4|2918.4|2
1629371000000|2021-08-19 11:03:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629371010000|2021-08-19 11:03:30|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1629371030000|2021-08-19 11:03:50|2924.1|2918.1|2924.5|2918.5|2924.5|2918.5|2924.1|2918.1|2
1629371070000|2021-08-19 11:04:30|2924.4|2918.4|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|3
1629371110000|2021-08-19 11:05:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1629371120000|2021-08-19 11:05:20|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|2
1629371130000|2021-08-19 11:05:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629371170000|2021-08-19 11:06:10|2924|2918|2923.9|2917.9|2924|2918|2923.9|2917.9|2
1629371180000|2021-08-19 11:06:20|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1629371200000|2021-08-19 11:06:40|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1629371230000|2021-08-19 11:07:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1629371260000|2021-08-19 11:07:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1629371310000|2021-08-19 11:08:30|2923.6|2917.6|2924.1|2918.1|2924.5|2918.5|2923.6|2917.6|4
1629371320000|2021-08-19 11:08:40|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1629371330000|2021-08-19 11:08:50|2924.3|2918.3|2924.1|2918.1|2924.3|2918.3|2924.1|2918.1|2
1629371350000|2021-08-19 11:09:10|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|6
1629371360000|2021-08-19 11:09:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1629371390000|2021-08-19 11:09:50|2924.3|2918.3|2924.1|2918.1|2924.3|2918.3|2924.1|2918.1|2
1629371410000|2021-08-19 11:10:10|2923.9|2917.9|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|3
1629371430000|2021-08-19 11:10:30|2923.6|2917.6|2924.1|2918.1|2924.4|2918.4|2923.6|2917.6|3
1629371440000|2021-08-19 11:10:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1629371450000|2021-08-19 11:10:50|2924.5|2918.5|2924.8|2918.8|2925|2919|2924.5|2918.5|6
1629371470000|2021-08-19 11:11:10|2924.5|2918.5|2924.4|2918.4|2924.5|2918.5|2924.4|2918.4|2
1629371480000|2021-08-19 11:11:20|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1629371490000|2021-08-19 11:11:30|2924.8|2918.8|2923.6|2917.6|2924.8|2918.8|2923.6|2917.6|2
1629371570000|2021-08-19 11:12:50|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|4
1629371600000|2021-08-19 11:13:20|2923.9|2917.9|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|6
1629371650000|2021-08-19 11:14:10|2923.5|2917.5|2923.4|2917.4|2923.5|2917.5|2923.4|2917.4|2
1629371700000|2021-08-19 11:15:00|2923.6|2917.6|2924.1|2918.1|2924.3|2918.3|2923.6|2917.6|4
1629371710000|2021-08-19 11:15:10|2924.3|2918.3|2924.1|2918.1|2924.8|2918.8|2924.1|2918.1|4
1629371730000|2021-08-19 11:15:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1629371800000|2021-08-19 11:16:40|2923.4|2917.4|2922.5|2916.5|2923.4|2917.4|2921.6|2915.6|6
1629371810000|2021-08-19 11:16:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1629371820000|2021-08-19 11:17:00|2922.3|2916.3|2922.1|2916.1|2922.3|2916.3|2921.9|2915.9|4
1629371840000|2021-08-19 11:17:20|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1629371850000|2021-08-19 11:17:30|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1629371860000|2021-08-19 11:17:40|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|6
1629371880000|2021-08-19 11:18:00|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1629371900000|2021-08-19 11:18:20|2921.9|2915.9|2922.1|2916.1|2922.3|2916.3|2921.6|2915.6|5
1629371910000|2021-08-19 11:18:30|2922.3|2916.3|2922.1|2916.1|2922.5|2916.5|2922.1|2916.1|4
1629371930000|2021-08-19 11:18:50|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|4
1629371940000|2021-08-19 11:19:00|2922.4|2916.4|2923|2917|2923|2917|2922.4|2916.4|3
1629371950000|2021-08-19 11:19:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1629371970000|2021-08-19 11:19:30|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|5
1629371980000|2021-08-19 11:19:40|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1629372000000|2021-08-19 11:20:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1629372040000|2021-08-19 11:20:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|4
1629372050000|2021-08-19 11:20:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1629372060000|2021-08-19 11:21:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1629372070000|2021-08-19 11:21:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1629372090000|2021-08-19 11:21:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1629372100000|2021-08-19 11:21:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1629372110000|2021-08-19 11:21:50|2924|2918|2923.8|2917.8|2924.3|2918.3|2923.3|2917.3|6
1629372120000|2021-08-19 11:22:00|2924|2918|2923.1|2917.1|2924|2918|2923.1|2917.1|5
1629372130000|2021-08-19 11:22:10|2923.3|2917.3|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|5
1629372140000|2021-08-19 11:22:20|2923.5|2917.5|2923.3|2917.3|2923.6|2917.6|2923.3|2917.3|3
1629372170000|2021-08-19 11:22:50|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.8|2916.8|2
1629372180000|2021-08-19 11:23:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1629372190000|2021-08-19 11:23:10|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1629372210000|2021-08-19 11:23:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.4|2917.4|5
1629372220000|2021-08-19 11:23:40|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1629372230000|2021-08-19 11:23:50|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1629372240000|2021-08-19 11:24:00|2922.9|2916.9|2922.9|2916.9|2923.3|2917.3|2922.9|2916.9|3
1629372290000|2021-08-19 11:24:50|2922.6|2916.6|2922.8|2916.8|2922.8|2916.8|2922.6|2916.6|2
1629372330000|2021-08-19 11:25:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1629372360000|2021-08-19 11:26:00|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1629372390000|2021-08-19 11:26:30|2922.8|2916.8|2922.6|2916.6|2922.8|2916.8|2922.6|2916.6|2
1629372410000|2021-08-19 11:26:50|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1629372480000|2021-08-19 11:28:00|2923.3|2917.3|2923.6|2917.6|2923.6|2917.6|2923.3|2917.3|2
1629372490000|2021-08-19 11:28:10|2923.8|2917.8|2923.6|2917.6|2923.8|2917.8|2923.6|2917.6|2
1629372500000|2021-08-19 11:28:20|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1629372520000|2021-08-19 11:28:40|2924.4|2918.4|2924.3|2918.3|2924.4|2918.4|2924.3|2918.3|2
1629372550000|2021-08-19 11:29:10|2924.4|2918.4|2924.8|2918.8|2924.8|2918.8|2924.4|2918.4|2
1629372580000|2021-08-19 11:29:40|2925|2919|2924.9|2918.9|2925|2919|2924.9|2918.9|2
1629372600000|2021-08-19 11:30:00|2924.6|2918.6|2924.8|2918.8|2924.8|2918.8|2924.6|2918.6|2
1629372640000|2021-08-19 11:30:40|2924.6|2918.6|2924.5|2918.5|2924.6|2918.6|2924.4|2918.4|3
1629372650000|2021-08-19 11:30:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1629372660000|2021-08-19 11:31:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|4
1629372670000|2021-08-19 11:31:10|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|4
1629372680000|2021-08-19 11:31:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1629372690000|2021-08-19 11:31:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1629372700000|2021-08-19 11:31:40|2924.9|2918.9|2925.3|2919.3|2925.3|2919.3|2924.9|2918.9|3
1629372710000|2021-08-19 11:31:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1629372720000|2021-08-19 11:32:00|2926|2920|2928.6|2922.6|2928.6|2922.6|2926|2920|8
1629372730000|2021-08-19 11:32:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2927.5|2921.5|6
1629372740000|2021-08-19 11:32:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1629372750000|2021-08-19 11:32:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1629372760000|2021-08-19 11:32:40|2927|2921|2927.3|2921.3|2927.5|2921.5|2927|2921|4
1629372770000|2021-08-19 11:32:50|2927.4|2921.4|2926.5|2920.5|2927.4|2921.4|2926.5|2920.5|3
1629372810000|2021-08-19 11:33:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|5
1629372830000|2021-08-19 11:33:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1629372840000|2021-08-19 11:34:00|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|4
1629372850000|2021-08-19 11:34:10|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|3
1629372870000|2021-08-19 11:34:30|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1629372880000|2021-08-19 11:34:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1629372890000|2021-08-19 11:34:50|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1629372900000|2021-08-19 11:35:00|2927.3|2921.3|2927.4|2921.4|2927.6|2921.6|2927.3|2921.3|5
1629372910000|2021-08-19 11:35:10|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|3
1629372920000|2021-08-19 11:35:20|2928.3|2922.3|2929.4|2923.4|2929.4|2923.4|2928.1|2922.1|4
1629372930000|2021-08-19 11:35:30|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2928.9|2922.9|6
1629372940000|2021-08-19 11:35:40|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|3
1629372950000|2021-08-19 11:35:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|4
1629372960000|2021-08-19 11:36:00|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|6
1629372970000|2021-08-19 11:36:10|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|5
1629372980000|2021-08-19 11:36:20|2929.3|2923.3|2929|2923|2929.5|2923.5|2929|2923|4
1629372990000|2021-08-19 11:36:30|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|2
1629373000000|2021-08-19 11:36:40|2930.4|2924.4|2930.5|2924.5|2930.8|2924.8|2930.4|2924.4|4
1629373010000|2021-08-19 11:36:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629373020000|2021-08-19 11:37:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629373030000|2021-08-19 11:37:10|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1629373040000|2021-08-19 11:37:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1629373050000|2021-08-19 11:37:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1629373060000|2021-08-19 11:37:40|2930.9|2924.9|2929.3|2923.3|2930.9|2924.9|2929.3|2923.3|4
1629373070000|2021-08-19 11:37:50|2929|2923|2931.3|2925.3|2931.3|2925.3|2929|2923|9
1629373080000|2021-08-19 11:38:00|2930.8|2924.8|2930.1|2924.1|2930.8|2924.8|2930.1|2924.1|4
1629373090000|2021-08-19 11:38:10|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1629373100000|2021-08-19 11:38:20|2929.9|2923.9|2930|2924|2930.5|2924.5|2929.9|2923.9|4
1629373110000|2021-08-19 11:38:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629373120000|2021-08-19 11:38:40|2929.9|2923.9|2930.3|2924.3|2930.3|2924.3|2929.9|2923.9|2
1629373140000|2021-08-19 11:39:00|2930.8|2924.8|2930|2924|2931|2925|2930|2924|4
1629373150000|2021-08-19 11:39:10|2929.8|2923.8|2928.1|2922.1|2929.8|2923.8|2928.1|2922.1|3
1629373160000|2021-08-19 11:39:20|2927.9|2921.9|2927.5|2921.5|2928.1|2922.1|2927.5|2921.5|6
1629373170000|2021-08-19 11:39:30|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1629373180000|2021-08-19 11:39:40|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1629373200000|2021-08-19 11:40:00|2927.4|2921.4|2927.9|2921.9|2928.5|2922.5|2927.4|2921.4|8
1629373220000|2021-08-19 11:40:20|2927.6|2921.6|2927|2921|2927.6|2921.6|2927|2921|4
1629373230000|2021-08-19 11:40:30|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927|2921|7
1629373240000|2021-08-19 11:40:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1629373250000|2021-08-19 11:40:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1629373260000|2021-08-19 11:41:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1629373280000|2021-08-19 11:41:20|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2924.8|2918.8|8
1629373290000|2021-08-19 11:41:30|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1629373330000|2021-08-19 11:42:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1629373340000|2021-08-19 11:42:20|2925.6|2919.6|2925.3|2919.3|2925.6|2919.6|2925.3|2919.3|2
1629373350000|2021-08-19 11:42:30|2925|2919|2925|2919|2925.3|2919.3|2925|2919|3
1629373360000|2021-08-19 11:42:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1629373370000|2021-08-19 11:42:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1629373380000|2021-08-19 11:43:00|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1629373390000|2021-08-19 11:43:10|2924.8|2918.8|2925.3|2919.3|2925.5|2919.5|2924.8|2918.8|5
1629373400000|2021-08-19 11:43:20|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1629373410000|2021-08-19 11:43:30|2925.3|2919.3|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|5
1629373420000|2021-08-19 11:43:40|2925|2919|2926|2920|2926|2920|2925|2919|4
1629373430000|2021-08-19 11:43:50|2925.6|2919.6|2925.5|2919.5|2925.8|2919.8|2925.4|2919.4|4
1629373440000|2021-08-19 11:44:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1629373450000|2021-08-19 11:44:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|4
1629373460000|2021-08-19 11:44:20|2926.1|2920.1|2926.3|2920.3|2926.5|2920.5|2926.1|2920.1|3
1629373470000|2021-08-19 11:44:30|2926.6|2920.6|2927.8|2921.8|2927.9|2921.9|2926.6|2920.6|4
1629373490000|2021-08-19 11:44:50|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1629373500000|2021-08-19 11:45:00|2927.5|2921.5|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|6
1629373510000|2021-08-19 11:45:10|2929.5|2923.5|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|4
1629373520000|2021-08-19 11:45:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1629373530000|2021-08-19 11:45:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1629373540000|2021-08-19 11:45:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1629373550000|2021-08-19 11:45:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629373570000|2021-08-19 11:46:10|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|6
1629373580000|2021-08-19 11:46:20|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|5
1629373590000|2021-08-19 11:46:30|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1629373610000|2021-08-19 11:46:50|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1629373620000|2021-08-19 11:47:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1629373630000|2021-08-19 11:47:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|5
1629373640000|2021-08-19 11:47:20|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|4
1629373650000|2021-08-19 11:47:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1629373660000|2021-08-19 11:47:40|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1629373670000|2021-08-19 11:47:50|2929.3|2923.3|2929|2923|2929.3|2923.3|2928.9|2922.9|4
1629373680000|2021-08-19 11:48:00|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929.1|2923.1|2
1629373690000|2021-08-19 11:48:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1629373700000|2021-08-19 11:48:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1629373710000|2021-08-19 11:48:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1629373720000|2021-08-19 11:48:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1629373740000|2021-08-19 11:49:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1629373750000|2021-08-19 11:49:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|5
1629373770000|2021-08-19 11:49:30|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|4
1629373780000|2021-08-19 11:49:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1629373790000|2021-08-19 11:49:50|2927.3|2921.3|2927.1|2921.1|2927.3|2921.3|2927|2921|3
1629373800000|2021-08-19 11:50:00|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.8|2920.8|5
1629373810000|2021-08-19 11:50:10|2929|2923|2930|2924|2930|2924|2929|2923|6
1629373820000|2021-08-19 11:50:20|2930.3|2924.3|2932|2926|2932|2926|2930.3|2924.3|13
1629373830000|2021-08-19 11:50:30|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|5
1629373840000|2021-08-19 11:50:40|2932.9|2926.9|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|4
1629373850000|2021-08-19 11:50:50|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|3
1629373860000|2021-08-19 11:51:00|2933.5|2927.5|2933.5|2927.5|2934.3|2928.3|2933.1|2927.1|10
1629373870000|2021-08-19 11:51:10|2932.8|2926.8|2932.9|2926.9|2933.3|2927.3|2932.3|2926.3|10
1629373880000|2021-08-19 11:51:20|2933.1|2927.1|2934.3|2928.3|2935.8|2929.8|2933|2927|15
1629373890000|2021-08-19 11:51:30|2934.5|2928.5|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|8
1629373900000|2021-08-19 11:51:40|2934|2928|2936.3|2930.3|2936.3|2930.3|2934|2928|8
1629373910000|2021-08-19 11:51:50|2936.5|2930.5|2935.9|2929.9|2936.5|2930.5|2935.3|2929.3|9
1629373920000|2021-08-19 11:52:00|2935.5|2929.5|2936.9|2930.9|2936.9|2930.9|2935.5|2929.5|7
1629373930000|2021-08-19 11:52:10|2936.3|2930.3|2936.6|2930.6|2936.6|2930.6|2935.8|2929.8|7
1629373940000|2021-08-19 11:52:20|2936.8|2930.8|2938.1|2932.1|2938.3|2932.3|2936.8|2930.8|6
1629373950000|2021-08-19 11:52:30|2937.9|2931.9|2937.1|2931.1|2937.9|2931.9|2936.8|2930.8|9
1629373960000|2021-08-19 11:52:40|2936.8|2930.8|2937.9|2931.9|2937.9|2931.9|2936.5|2930.5|10
1629373970000|2021-08-19 11:52:50|2937.4|2931.4|2936.3|2930.3|2937.6|2931.6|2936|2930|10
1629373980000|2021-08-19 11:53:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|10
1629373990000|2021-08-19 11:53:10|2936.8|2930.8|2937.9|2931.9|2938.1|2932.1|2936.8|2930.8|6
1629374000000|2021-08-19 11:53:20|2938.1|2932.1|2936.3|2930.3|2938.1|2932.1|2936|2930|8
1629374010000|2021-08-19 11:53:30|2936.5|2930.5|2937.1|2931.1|2937.1|2931.1|2936.5|2930.5|3
1629374020000|2021-08-19 11:53:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1629374030000|2021-08-19 11:53:50|2937.6|2931.6|2937.6|2931.6|2937.9|2931.9|2936.8|2930.8|9
1629374040000|2021-08-19 11:54:00|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937|2931|5
1629374050000|2021-08-19 11:54:10|2937.9|2931.9|2937.6|2931.6|2938.1|2932.1|2937.4|2931.4|8
1629374060000|2021-08-19 11:54:20|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937.6|2931.6|2
1629374070000|2021-08-19 11:54:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1629374080000|2021-08-19 11:54:40|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|4
1629374090000|2021-08-19 11:54:50|2937.1|2931.1|2937.4|2931.4|2937.6|2931.6|2937.1|2931.1|11
1629374100000|2021-08-19 11:55:00|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937.3|2931.3|2
1629374110000|2021-08-19 11:55:10|2937.5|2931.5|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|7
1629374120000|2021-08-19 11:55:20|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1629374130000|2021-08-19 11:55:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1629374140000|2021-08-19 11:55:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1629374150000|2021-08-19 11:55:50|2937.5|2931.5|2937.1|2931.1|2937.8|2931.8|2937.1|2931.1|5
1629374160000|2021-08-19 11:56:00|2937.8|2931.8|2939.8|2933.8|2939.8|2933.8|2937.8|2931.8|10
1629374170000|2021-08-19 11:56:10|2940|2934|2939.5|2933.5|2940|2934|2939.1|2933.1|8
1629374180000|2021-08-19 11:56:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1629374190000|2021-08-19 11:56:30|2939.6|2933.6|2937.8|2931.8|2939.6|2933.6|2937.8|2931.8|6
1629374210000|2021-08-19 11:56:50|2937.5|2931.5|2937|2931|2937.6|2931.6|2937|2931|5
1629374220000|2021-08-19 11:57:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|4
1629374230000|2021-08-19 11:57:10|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1629374240000|2021-08-19 11:57:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1629374250000|2021-08-19 11:57:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|4
1629374260000|2021-08-19 11:57:40|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|6
1629374270000|2021-08-19 11:57:50|2936|2930|2935|2929|2936|2930|2935|2929|2
1629374280000|2021-08-19 11:58:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1629374310000|2021-08-19 11:58:30|2935.6|2929.6|2935|2929|2935.6|2929.6|2935|2929|3
1629374320000|2021-08-19 11:58:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.6|2928.6|3
1629374330000|2021-08-19 11:58:50|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1629374340000|2021-08-19 11:59:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1629374360000|2021-08-19 11:59:20|2933.6|2927.6|2932|2926|2933.6|2927.6|2932|2926|8
1629374370000|2021-08-19 11:59:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1629374380000|2021-08-19 11:59:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|3
1629374390000|2021-08-19 11:59:50|2933.3|2927.3|2934.6|2928.6|2934.9|2928.9|2933.3|2927.3|5
1629374400000|2021-08-19 12:00:00|2934.8|2928.8|2934.5|2928.5|2935.1|2929.1|2934.5|2928.5|6
1629374410000|2021-08-19 12:00:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1629374420000|2021-08-19 12:00:20|2934.5|2928.5|2934.3|2928.3|2934.6|2928.6|2934.1|2928.1|5
1629374440000|2021-08-19 12:00:40|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|6
1629374450000|2021-08-19 12:00:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629374460000|2021-08-19 12:01:00|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1629374470000|2021-08-19 12:01:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1629374480000|2021-08-19 12:01:20|2933.3|2927.3|2935|2929|2935|2929|2933.3|2927.3|5
1629374490000|2021-08-19 12:01:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1629374500000|2021-08-19 12:01:40|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1629374510000|2021-08-19 12:01:50|2934.9|2928.9|2933.5|2927.5|2934.9|2928.9|2933.5|2927.5|4
1629374520000|2021-08-19 12:02:00|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2931|2925|6
1629374530000|2021-08-19 12:02:10|2932.5|2926.5|2932.1|2926.1|2932.5|2926.5|2932.1|2926.1|3
1629374540000|2021-08-19 12:02:20|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.1|2925.1|7
1629374550000|2021-08-19 12:02:30|2931.9|2925.9|2932.5|2926.5|2932.5|2926.5|2931.9|2925.9|3
1629374560000|2021-08-19 12:02:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629374570000|2021-08-19 12:02:50|2932.5|2926.5|2932.8|2926.8|2932.9|2926.9|2932.5|2926.5|3
1629374580000|2021-08-19 12:03:00|2932.9|2926.9|2932.1|2926.1|2932.9|2926.9|2932.1|2926.1|5
1629374590000|2021-08-19 12:03:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1629374600000|2021-08-19 12:03:20|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1629374610000|2021-08-19 12:03:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1629374620000|2021-08-19 12:03:40|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1629374630000|2021-08-19 12:03:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|11
1629374640000|2021-08-19 12:04:00|2929.6|2923.6|2929.8|2923.8|2930|2924|2929.5|2923.5|6
1629374650000|2021-08-19 12:04:10|2929.5|2923.5|2929.1|2923.1|2929.5|2923.5|2929.1|2923.1|3
1629374660000|2021-08-19 12:04:20|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|6
1629374670000|2021-08-19 12:04:30|2930.8|2924.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|7
1629374680000|2021-08-19 12:04:40|2930.6|2924.6|2932.1|2926.1|2932.1|2926.1|2930.6|2924.6|11
1629374690000|2021-08-19 12:04:50|2931.9|2925.9|2932.8|2926.8|2933|2927|2931.9|2925.9|6
1629374700000|2021-08-19 12:05:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629374710000|2021-08-19 12:05:10|2932.1|2926.1|2931.8|2925.8|2932.1|2926.1|2930.8|2924.8|6
1629374720000|2021-08-19 12:05:20|2932.3|2926.3|2931.6|2925.6|2933.1|2927.1|2931.6|2925.6|4
1629374730000|2021-08-19 12:05:30|2931.8|2925.8|2931|2925|2931.8|2925.8|2930.8|2924.8|5
1629374750000|2021-08-19 12:05:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629374770000|2021-08-19 12:06:10|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1629374790000|2021-08-19 12:06:30|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|7
1629374810000|2021-08-19 12:06:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2929.8|2923.8|6
1629374820000|2021-08-19 12:07:00|2930.9|2924.9|2930.8|2924.8|2930.9|2924.9|2930.3|2924.3|3
1629374830000|2021-08-19 12:07:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930|2924|5
1629374840000|2021-08-19 12:07:20|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|6
1629374850000|2021-08-19 12:07:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1629374860000|2021-08-19 12:07:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|5
1629374870000|2021-08-19 12:07:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629374880000|2021-08-19 12:08:00|2930|2924|2930.1|2924.1|2930.1|2924.1|2929.5|2923.5|5
1629374900000|2021-08-19 12:08:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1629374910000|2021-08-19 12:08:30|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1629374920000|2021-08-19 12:08:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629374930000|2021-08-19 12:08:50|2930.8|2924.8|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|3
1629374940000|2021-08-19 12:09:00|2931.1|2925.1|2932.5|2926.5|2932.5|2926.5|2931.1|2925.1|4
1629374950000|2021-08-19 12:09:10|2932.9|2926.9|2932.5|2926.5|2932.9|2926.9|2932.5|2926.5|2
1629374960000|2021-08-19 12:09:20|2932.4|2926.4|2932.8|2926.8|2932.8|2926.8|2932.4|2926.4|3
1629374970000|2021-08-19 12:09:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1629374980000|2021-08-19 12:09:40|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|6
1629374990000|2021-08-19 12:09:50|2934.5|2928.5|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|6
1629375000000|2021-08-19 12:10:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2931.9|2925.9|7
1629375010000|2021-08-19 12:10:10|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2931.9|2925.9|7
1629375020000|2021-08-19 12:10:20|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1629375030000|2021-08-19 12:10:30|2932.9|2926.9|2934.1|2928.1|2934.4|2928.4|2932.9|2926.9|7
1629375040000|2021-08-19 12:10:40|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|7
1629375050000|2021-08-19 12:10:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629375060000|2021-08-19 12:11:00|2936.5|2930.5|2933.6|2927.6|2936.5|2930.5|2933.6|2927.6|12
1629375070000|2021-08-19 12:11:10|2933.5|2927.5|2936.8|2930.8|2937.1|2931.1|2933.5|2927.5|7
1629375080000|2021-08-19 12:11:20|2936.6|2930.6|2935.5|2929.5|2936.6|2930.6|2935.5|2929.5|5
1629375090000|2021-08-19 12:11:30|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|8
1629375100000|2021-08-19 12:11:40|2935.8|2929.8|2934.6|2928.6|2936.3|2930.3|2934.6|2928.6|8
1629375110000|2021-08-19 12:11:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|8
1629375120000|2021-08-19 12:12:00|2935|2929|2934.6|2928.6|2935|2929|2934.6|2928.6|4
1629375130000|2021-08-19 12:12:10|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|7
1629375140000|2021-08-19 12:12:20|2934.4|2928.4|2934|2928|2934.4|2928.4|2934|2928|2
1629375150000|2021-08-19 12:12:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1629375160000|2021-08-19 12:12:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1629375170000|2021-08-19 12:12:50|2933.8|2927.8|2934.3|2928.3|2934.6|2928.6|2933.8|2927.8|8
1629375180000|2021-08-19 12:13:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|8
1629375190000|2021-08-19 12:13:10|2934|2928|2935.8|2929.8|2935.8|2929.8|2934|2928|4
1629375200000|2021-08-19 12:13:20|2935.5|2929.5|2936|2930|2936.5|2930.5|2935|2929|11
1629375210000|2021-08-19 12:13:30|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|9
1629375220000|2021-08-19 12:13:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|6
1629375230000|2021-08-19 12:13:50|2936.6|2930.6|2937.3|2931.3|2937.8|2931.8|2936.6|2930.6|4
1629375240000|2021-08-19 12:14:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|8
1629375250000|2021-08-19 12:14:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1629375260000|2021-08-19 12:14:20|2936.8|2930.8|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|8
1629375270000|2021-08-19 12:14:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1629375300000|2021-08-19 12:15:00|2936.5|2930.5|2936.9|2930.9|2937|2931|2936.5|2930.5|3
1629375310000|2021-08-19 12:15:10|2936.6|2930.6|2936.3|2930.3|2936.6|2930.6|2936.3|2930.3|7
1629375320000|2021-08-19 12:15:20|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1629375330000|2021-08-19 12:15:30|2935.8|2929.8|2936|2930|2936.5|2930.5|2935.3|2929.3|9
1629375340000|2021-08-19 12:15:40|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|4
1629375350000|2021-08-19 12:15:50|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|7
1629375360000|2021-08-19 12:16:00|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2936.3|2930.3|5
1629375370000|2021-08-19 12:16:10|2937.5|2931.5|2938.1|2932.1|2938.1|2932.1|2937.5|2931.5|4
1629375380000|2021-08-19 12:16:20|2937.9|2931.9|2937.5|2931.5|2937.9|2931.9|2937.5|2931.5|3
1629375390000|2021-08-19 12:16:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1629375410000|2021-08-19 12:16:50|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|5
1629375420000|2021-08-19 12:17:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1629375430000|2021-08-19 12:17:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629375440000|2021-08-19 12:17:20|2935.5|2929.5|2934|2928|2935.5|2929.5|2934|2928|6
1629375450000|2021-08-19 12:17:30|2934.3|2928.3|2934.8|2928.8|2935.4|2929.4|2934.3|2928.3|3
1629375470000|2021-08-19 12:17:50|2934.5|2928.5|2935|2929|2935|2929|2934|2928|5
1629375480000|2021-08-19 12:18:00|2934.8|2928.8|2933.3|2927.3|2934.8|2928.8|2933.3|2927.3|5
1629375490000|2021-08-19 12:18:10|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|6
1629375500000|2021-08-19 12:18:20|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|4
1629375510000|2021-08-19 12:18:30|2933.5|2927.5|2933.4|2927.4|2933.8|2927.8|2933.4|2927.4|4
1629375520000|2021-08-19 12:18:40|2933.1|2927.1|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|8
1629375530000|2021-08-19 12:18:50|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1629375540000|2021-08-19 12:19:00|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|6
1629375550000|2021-08-19 12:19:10|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|6
1629375560000|2021-08-19 12:19:20|2933.3|2927.3|2932.8|2926.8|2933.6|2927.6|2932.8|2926.8|4
1629375570000|2021-08-19 12:19:30|2932.9|2926.9|2933|2927|2933.3|2927.3|2932.9|2926.9|5
1629375580000|2021-08-19 12:19:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629375590000|2021-08-19 12:19:50|2933|2927|2932.6|2926.6|2933|2927|2932.6|2926.6|3
1629375600000|2021-08-19 12:20:00|2932.4|2926.4|2931.9|2925.9|2932.4|2926.4|2931.9|2925.9|4
1629375610000|2021-08-19 12:20:10|2932.1|2926.1|2933.1|2927.1|2933.1|2927.1|2932.1|2926.1|10
1629375620000|2021-08-19 12:20:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1629375640000|2021-08-19 12:20:40|2933.8|2927.8|2934.5|2928.5|2935.3|2929.3|2933.8|2927.8|5
1629375650000|2021-08-19 12:20:50|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|4
1629375660000|2021-08-19 12:21:00|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933.1|2927.1|4
1629375670000|2021-08-19 12:21:10|2933.8|2927.8|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|6
1629375680000|2021-08-19 12:21:20|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|4
1629375700000|2021-08-19 12:21:40|2932.6|2926.6|2932|2926|2932.8|2926.8|2932|2926|6
1629375710000|2021-08-19 12:21:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629375720000|2021-08-19 12:22:00|2932|2926|2932.5|2926.5|2932.8|2926.8|2932|2926|9
1629375730000|2021-08-19 12:22:10|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1629375740000|2021-08-19 12:22:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1629375750000|2021-08-19 12:22:30|2935|2929|2935|2929|2935|2929|2934.5|2928.5|4
1629375760000|2021-08-19 12:22:40|2934.9|2928.9|2935.9|2929.9|2935.9|2929.9|2934.9|2928.9|8
1629375770000|2021-08-19 12:22:50|2936.1|2930.1|2937|2931|2937|2931|2935.9|2929.9|4
1629375780000|2021-08-19 12:23:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|5
1629375790000|2021-08-19 12:23:10|2937.3|2931.3|2937|2931|2937.5|2931.5|2936.8|2930.8|8
1629375800000|2021-08-19 12:23:20|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2936.8|2930.8|5
1629375810000|2021-08-19 12:23:30|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|4
1629375820000|2021-08-19 12:23:40|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1629375830000|2021-08-19 12:23:50|2936|2930|2936.4|2930.4|2936.4|2930.4|2936|2930|2
1629375850000|2021-08-19 12:24:10|2936|2930|2935.5|2929.5|2936|2930|2935|2929|4
1629375860000|2021-08-19 12:24:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1629375870000|2021-08-19 12:24:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629375880000|2021-08-19 12:24:40|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|3
1629375900000|2021-08-19 12:25:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629375910000|2021-08-19 12:25:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629375920000|2021-08-19 12:25:20|2936.3|2930.3|2936.1|2930.1|2937.4|2931.4|2936.1|2930.1|8
1629375930000|2021-08-19 12:25:30|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1629375950000|2021-08-19 12:25:50|2935.5|2929.5|2934.6|2928.6|2935.8|2929.8|2934.6|2928.6|7
1629375960000|2021-08-19 12:26:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1629375970000|2021-08-19 12:26:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629375990000|2021-08-19 12:26:30|2933.5|2927.5|2933.4|2927.4|2933.5|2927.5|2933.4|2927.4|2
1629376000000|2021-08-19 12:26:40|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1629376010000|2021-08-19 12:26:50|2932.9|2926.9|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|3
1629376020000|2021-08-19 12:27:00|2933.1|2927.1|2931.8|2925.8|2933.1|2927.1|2931.5|2925.5|8
1629376030000|2021-08-19 12:27:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1629376060000|2021-08-19 12:27:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1629376070000|2021-08-19 12:27:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629376080000|2021-08-19 12:28:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1629376090000|2021-08-19 12:28:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629376100000|2021-08-19 12:28:20|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|6
1629376110000|2021-08-19 12:28:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|4
1629376130000|2021-08-19 12:28:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629376140000|2021-08-19 12:29:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629376150000|2021-08-19 12:29:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1629376160000|2021-08-19 12:29:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629376170000|2021-08-19 12:29:30|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|2
1629376180000|2021-08-19 12:29:40|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933.1|2927.1|2
1629376190000|2021-08-19 12:29:50|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|8
1629376200000|2021-08-19 12:30:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1629376210000|2021-08-19 12:30:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1629376230000|2021-08-19 12:30:30|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|5
1629376240000|2021-08-19 12:30:40|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1629376270000|2021-08-19 12:31:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1629376280000|2021-08-19 12:31:20|2934|2928|2933.9|2927.9|2934|2928|2933.9|2927.9|2
1629376290000|2021-08-19 12:31:30|2934|2928|2934|2928|2934|2928|2933.9|2927.9|3
1629376300000|2021-08-19 12:31:40|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1629376310000|2021-08-19 12:31:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1629376330000|2021-08-19 12:32:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1629376340000|2021-08-19 12:32:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1629376350000|2021-08-19 12:32:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1629376360000|2021-08-19 12:32:40|2934.6|2928.6|2934.5|2928.5|2934.6|2928.6|2934.5|2928.5|2
1629376370000|2021-08-19 12:32:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1629376380000|2021-08-19 12:33:00|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1629376390000|2021-08-19 12:33:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1629376400000|2021-08-19 12:33:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629376410000|2021-08-19 12:33:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1629376420000|2021-08-19 12:33:40|2933.6|2927.6|2933.3|2927.3|2933.6|2927.6|2933.3|2927.3|3
1629376430000|2021-08-19 12:33:50|2932.9|2926.9|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|7
1629376440000|2021-08-19 12:34:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1629376470000|2021-08-19 12:34:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629376480000|2021-08-19 12:34:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1629376490000|2021-08-19 12:34:50|2932.1|2926.1|2932.5|2926.5|2932.5|2926.5|2932.1|2926.1|2
1629376520000|2021-08-19 12:35:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629376530000|2021-08-19 12:35:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1629376540000|2021-08-19 12:35:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629376550000|2021-08-19 12:35:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629376560000|2021-08-19 12:36:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629376570000|2021-08-19 12:36:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1629376600000|2021-08-19 12:36:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1629376610000|2021-08-19 12:36:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1629376630000|2021-08-19 12:37:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1629376640000|2021-08-19 12:37:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629376650000|2021-08-19 12:37:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629376660000|2021-08-19 12:37:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629376680000|2021-08-19 12:38:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629376690000|2021-08-19 12:38:10|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|3
1629376700000|2021-08-19 12:38:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1629376710000|2021-08-19 12:38:30|2933.5|2927.5|2933.6|2927.6|2933.9|2927.9|2933.5|2927.5|6
1629376720000|2021-08-19 12:38:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629376730000|2021-08-19 12:38:50|2934.1|2928.1|2935.3|2929.3|2935.3|2929.3|2934.1|2928.1|9
1629376740000|2021-08-19 12:39:00|2934.8|2928.8|2935.3|2929.3|2935.4|2929.4|2934.8|2928.8|9
1629376750000|2021-08-19 12:39:10|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|6
1629376760000|2021-08-19 12:39:20|2935.5|2929.5|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|3
1629376770000|2021-08-19 12:39:30|2935|2929|2935.1|2929.1|2935.8|2929.8|2935|2929|4
1629376790000|2021-08-19 12:39:50|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.4|2928.4|4
1629376800000|2021-08-19 12:40:00|2934.4|2928.4|2934.1|2928.1|2934.5|2928.5|2933.6|2927.6|10
1629376810000|2021-08-19 12:40:10|2934.4|2928.4|2935|2929|2935|2929|2934.4|2928.4|3
1629376820000|2021-08-19 12:40:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1629376830000|2021-08-19 12:40:30|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1629376840000|2021-08-19 12:40:40|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|2
1629376850000|2021-08-19 12:40:50|2934.8|2928.8|2934.9|2928.9|2935.1|2929.1|2934.8|2928.8|4
1629376860000|2021-08-19 12:41:00|2934.6|2928.6|2934.3|2928.3|2934.6|2928.6|2933.8|2927.8|4
1629376870000|2021-08-19 12:41:10|2934.4|2928.4|2933.9|2927.9|2934.4|2928.4|2933.9|2927.9|3
1629376880000|2021-08-19 12:41:20|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|3
1629376890000|2021-08-19 12:41:30|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1629376900000|2021-08-19 12:41:40|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1629376910000|2021-08-19 12:41:50|2933.9|2927.9|2934|2928|2934|2928|2933.9|2927.9|2
1629376920000|2021-08-19 12:42:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1629376960000|2021-08-19 12:42:40|2933.9|2927.9|2933.8|2927.8|2933.9|2927.9|2933.5|2927.5|3
1629376970000|2021-08-19 12:42:50|2933.9|2927.9|2934.3|2928.3|2934.3|2928.3|2933.9|2927.9|2
1629376980000|2021-08-19 12:43:00|2934|2928|2933.9|2927.9|2934|2928|2933.9|2927.9|2
1629376990000|2021-08-19 12:43:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|4
1629377030000|2021-08-19 12:43:50|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1629377040000|2021-08-19 12:44:00|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.5|2927.5|7
1629377050000|2021-08-19 12:44:10|2934|2928|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1629377060000|2021-08-19 12:44:20|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1629377080000|2021-08-19 12:44:40|2933.8|2927.8|2935|2929|2935.1|2929.1|2933.8|2927.8|4
1629377090000|2021-08-19 12:44:50|2935.1|2929.1|2934.9|2928.9|2935.1|2929.1|2934.9|2928.9|2
1629377110000|2021-08-19 12:45:10|2935|2929|2934.9|2928.9|2935|2929|2934.9|2928.9|2
1629377120000|2021-08-19 12:45:20|2935.1|2929.1|2934.5|2928.5|2935.9|2929.9|2934.5|2928.5|8
1629377130000|2021-08-19 12:45:30|2934.3|2928.3|2934|2928|2934.8|2928.8|2934|2928|5
1629377140000|2021-08-19 12:45:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629377150000|2021-08-19 12:45:50|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1629377160000|2021-08-19 12:46:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1629377190000|2021-08-19 12:46:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1629377200000|2021-08-19 12:46:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1629377210000|2021-08-19 12:46:50|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.9|2927.9|2
1629377220000|2021-08-19 12:47:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1629377240000|2021-08-19 12:47:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1629377250000|2021-08-19 12:47:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1629377260000|2021-08-19 12:47:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1629377280000|2021-08-19 12:48:00|2933.4|2927.4|2931.6|2925.6|2933.4|2927.4|2931.6|2925.6|2
1629377300000|2021-08-19 12:48:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1629377310000|2021-08-19 12:48:30|2931.1|2925.1|2931.4|2925.4|2931.6|2925.6|2931.1|2925.1|3
1629377340000|2021-08-19 12:49:00|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1629377360000|2021-08-19 12:49:20|2931.6|2925.6|2932|2926|2932|2926|2931.6|2925.6|2
1629377370000|2021-08-19 12:49:30|2931.6|2925.6|2932.3|2926.3|2932.3|2926.3|2931.4|2925.4|6
1629377380000|2021-08-19 12:49:40|2932|2926|2932.3|2926.3|2932.4|2926.4|2932|2926|4
1629377390000|2021-08-19 12:49:50|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|2
1629377400000|2021-08-19 12:50:00|2932|2926|2931.4|2925.4|2932|2926|2931.4|2925.4|3
1629377410000|2021-08-19 12:50:10|2931.6|2925.6|2930|2924|2931.6|2925.6|2930|2924|5
1629377420000|2021-08-19 12:50:20|2929.6|2923.6|2929.6|2923.6|2930|2924|2929.6|2923.6|4
1629377430000|2021-08-19 12:50:30|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1629377440000|2021-08-19 12:50:40|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1629377450000|2021-08-19 12:50:50|2930.1|2924.1|2930.9|2924.9|2930.9|2924.9|2930.1|2924.1|4
1629377460000|2021-08-19 12:51:00|2930.8|2924.8|2930.6|2924.6|2930.8|2924.8|2929.9|2923.9|6
1629377470000|2021-08-19 12:51:10|2930.4|2924.4|2930.9|2924.9|2931|2925|2930.4|2924.4|6
1629377480000|2021-08-19 12:51:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1629377490000|2021-08-19 12:51:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1629377500000|2021-08-19 12:51:40|2930.8|2924.8|2931.3|2925.3|2931.6|2925.6|2930.8|2924.8|7
1629377510000|2021-08-19 12:51:50|2931.1|2925.1|2930.5|2924.5|2931.1|2925.1|2930.5|2924.5|2
1629377520000|2021-08-19 12:52:00|2930.6|2924.6|2930.3|2924.3|2930.9|2924.9|2929.8|2923.8|10
1629377530000|2021-08-19 12:52:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1629377540000|2021-08-19 12:52:20|2929.9|2923.9|2931|2925|2931|2925|2929.6|2923.6|7
1629377550000|2021-08-19 12:52:30|2930.9|2924.9|2931.3|2925.3|2931.3|2925.3|2930.9|2924.9|3
1629377560000|2021-08-19 12:52:40|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|2
1629377570000|2021-08-19 12:52:50|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|4
1629377590000|2021-08-19 12:53:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629377600000|2021-08-19 12:53:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1629377620000|2021-08-19 12:53:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629377630000|2021-08-19 12:53:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1629377640000|2021-08-19 12:54:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629377650000|2021-08-19 12:54:10|2931.4|2925.4|2931.8|2925.8|2932.1|2926.1|2931.3|2925.3|6
1629377660000|2021-08-19 12:54:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629377670000|2021-08-19 12:54:30|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1629377700000|2021-08-19 12:55:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1629377720000|2021-08-19 12:55:20|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1629377740000|2021-08-19 12:55:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1629377750000|2021-08-19 12:55:50|2934.8|2928.8|2934.4|2928.4|2935|2929|2934.4|2928.4|5
1629377760000|2021-08-19 12:56:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1629377770000|2021-08-19 12:56:10|2934.8|2928.8|2934.5|2928.5|2935.1|2929.1|2934.5|2928.5|4
1629377790000|2021-08-19 12:56:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1629377800000|2021-08-19 12:56:40|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1629377810000|2021-08-19 12:56:50|2935|2929|2935|2929|2935.3|2929.3|2935|2929|3
1629377820000|2021-08-19 12:57:00|2935.3|2929.3|2935|2929|2935.5|2929.5|2935|2929|4
1629377830000|2021-08-19 12:57:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1629377840000|2021-08-19 12:57:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1629377850000|2021-08-19 12:57:30|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|2
1629377870000|2021-08-19 12:57:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1629377880000|2021-08-19 12:58:00|2934.9|2928.9|2934.8|2928.8|2934.9|2928.9|2934.4|2928.4|4
1629377890000|2021-08-19 12:58:10|2935.3|2929.3|2935.4|2929.4|2935.4|2929.4|2935.3|2929.3|2
1629377900000|2021-08-19 12:58:20|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|3
1629377910000|2021-08-19 12:58:30|2936.4|2930.4|2937.4|2931.4|2937.9|2931.9|2936.4|2930.4|11
1629377920000|2021-08-19 12:58:40|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|2
1629377930000|2021-08-19 12:58:50|2938.1|2932.1|2937.1|2931.1|2938.4|2932.4|2937|2931|8
1629377940000|2021-08-19 12:59:00|2937.4|2931.4|2940.9|2934.9|2941.3|2935.3|2937.4|2931.4|12
1629377950000|2021-08-19 12:59:10|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2938.1|2932.1|7
1629377960000|2021-08-19 12:59:20|2939.6|2933.6|2939.3|2933.3|2939.9|2933.9|2939.3|2933.3|5
1629377970000|2021-08-19 12:59:30|2939.4|2933.4|2939.3|2933.3|2940.1|2934.1|2939.1|2933.1|6
1629377980000|2021-08-19 12:59:40|2939.9|2933.9|2939.9|2933.9|2940.1|2934.1|2939.6|2933.6|5
1629377990000|2021-08-19 12:59:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1629378000000|2021-08-19 13:00:00|2939.6|2933.6|2942.8|2936.8|2946|2940|2939.6|2933.6|22
1629378010000|2021-08-19 13:00:10|2942.5|2936.5|2944.4|2938.4|2945.3|2939.3|2942.5|2936.5|21
1629378020000|2021-08-19 13:00:20|2944.3|2938.3|2947.6|2941.6|2947.6|2941.6|2944.1|2938.1|20
1629378030000|2021-08-19 13:00:30|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2946.6|2940.6|9
1629378040000|2021-08-19 13:00:40|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2947.5|2941.5|12
1629378050000|2021-08-19 13:00:50|2948.3|2942.3|2943.8|2937.8|2948.3|2942.3|2943.5|2937.5|23
1629378060000|2021-08-19 13:01:00|2943.9|2937.9|2945|2939|2945.3|2939.3|2943.9|2937.9|11
1629378070000|2021-08-19 13:01:10|2945.3|2939.3|2945|2939|2945.5|2939.5|2944.5|2938.5|11
1629378080000|2021-08-19 13:01:20|2945.3|2939.3|2943.5|2937.5|2946.3|2940.3|2942.8|2936.8|19
1629378090000|2021-08-19 13:01:30|2943.3|2937.3|2943.3|2937.3|2943.8|2937.8|2941.9|2935.9|18
1629378100000|2021-08-19 13:01:40|2943.1|2937.1|2942.1|2936.1|2943.1|2937.1|2941.8|2935.8|14
1629378110000|2021-08-19 13:01:50|2942|2936|2943.3|2937.3|2943.3|2937.3|2941.3|2935.3|18
1629378120000|2021-08-19 13:02:00|2943.5|2937.5|2943.8|2937.8|2944|2938|2942.9|2936.9|11
1629378130000|2021-08-19 13:02:10|2943.9|2937.9|2945|2939|2945.1|2939.1|2943.8|2937.8|9
1629378140000|2021-08-19 13:02:20|2945.3|2939.3|2944.4|2938.4|2945.3|2939.3|2942.9|2936.9|5
1629378150000|2021-08-19 13:02:30|2944.6|2938.6|2945.4|2939.4|2945.6|2939.6|2944.4|2938.4|8
1629378160000|2021-08-19 13:02:40|2945.6|2939.6|2945.1|2939.1|2945.6|2939.6|2945.1|2939.1|9
1629378170000|2021-08-19 13:02:50|2945.4|2939.4|2945.1|2939.1|2945.6|2939.6|2945.1|2939.1|8
1629378180000|2021-08-19 13:03:00|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1629378190000|2021-08-19 13:03:10|2945.4|2939.4|2943.8|2937.8|2945.4|2939.4|2942.9|2936.9|9
1629378200000|2021-08-19 13:03:20|2943.9|2937.9|2944.6|2938.6|2944.6|2938.6|2942.9|2936.9|10
1629378210000|2021-08-19 13:03:30|2944.9|2938.9|2945.9|2939.9|2946.3|2940.3|2944.9|2938.9|8
1629378220000|2021-08-19 13:03:40|2945.6|2939.6|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|6
1629378230000|2021-08-19 13:03:50|2946.8|2940.8|2947.1|2941.1|2948.3|2942.3|2946.8|2940.8|13
1629378240000|2021-08-19 13:04:00|2947.3|2941.3|2947.1|2941.1|2948.1|2942.1|2946.9|2940.9|11
1629378250000|2021-08-19 13:04:10|2947.5|2941.5|2948.8|2942.8|2949.3|2943.3|2947.5|2941.5|7
1629378260000|2021-08-19 13:04:20|2949|2943|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|6
1629378270000|2021-08-19 13:04:30|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.4|2943.4|6
1629378280000|2021-08-19 13:04:40|2949.9|2943.9|2950.1|2944.1|2950.6|2944.6|2949.9|2943.9|9
1629378290000|2021-08-19 13:04:50|2950.4|2944.4|2950.6|2944.6|2951.3|2945.3|2950.1|2944.1|12
1629378300000|2021-08-19 13:05:00|2950.9|2944.9|2949.4|2943.4|2951|2945|2949.1|2943.1|9
1629378310000|2021-08-19 13:05:10|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2948.8|2942.8|11
1629378320000|2021-08-19 13:05:20|2949.4|2943.4|2947.9|2941.9|2949.4|2943.4|2947.4|2941.4|10
1629378330000|2021-08-19 13:05:30|2947.6|2941.6|2946.5|2940.5|2947.6|2941.6|2946.1|2940.1|10
1629378340000|2021-08-19 13:05:40|2946.9|2940.9|2946.9|2940.9|2947.1|2941.1|2946.1|2940.1|10
1629378350000|2021-08-19 13:05:50|2946.4|2940.4|2945.8|2939.8|2946.4|2940.4|2945.8|2939.8|7
1629378360000|2021-08-19 13:06:00|2946|2940|2948.1|2942.1|2948.4|2942.4|2946|2940|12
1629378370000|2021-08-19 13:06:10|2947.9|2941.9|2947.4|2941.4|2947.9|2941.9|2947.4|2941.4|4
1629378380000|2021-08-19 13:06:20|2947.6|2941.6|2948.1|2942.1|2948.1|2942.1|2947.1|2941.1|10
1629378390000|2021-08-19 13:06:30|2947.9|2941.9|2949.5|2943.5|2949.5|2943.5|2947.9|2941.9|6
1629378400000|2021-08-19 13:06:40|2949.8|2943.8|2949.1|2943.1|2950.1|2944.1|2949.1|2943.1|6
1629378410000|2021-08-19 13:06:50|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|4
1629378420000|2021-08-19 13:07:00|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|6
1629378430000|2021-08-19 13:07:10|2949.9|2943.9|2950|2944|2950|2944|2949.6|2943.6|3
1629378440000|2021-08-19 13:07:20|2950.3|2944.3|2950.6|2944.6|2951.3|2945.3|2950.3|2944.3|6
1629378450000|2021-08-19 13:07:30|2950.8|2944.8|2950.8|2944.8|2951.4|2945.4|2950.8|2944.8|6
1629378460000|2021-08-19 13:07:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|6
1629378470000|2021-08-19 13:07:50|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|6
1629378480000|2021-08-19 13:08:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629378490000|2021-08-19 13:08:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|6
1629378500000|2021-08-19 13:08:20|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.4|2945.4|6
1629378510000|2021-08-19 13:08:30|2951.8|2945.8|2952.3|2946.3|2952.5|2946.5|2951.4|2945.4|10
1629378520000|2021-08-19 13:08:40|2952|2946|2952.3|2946.3|2952.5|2946.5|2951.6|2945.6|17
1629378530000|2021-08-19 13:08:50|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2951.8|2945.8|13
1629378540000|2021-08-19 13:09:00|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1629378550000|2021-08-19 13:09:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|12
1629378560000|2021-08-19 13:09:20|2951.3|2945.3|2951.1|2945.1|2951.5|2945.5|2951|2945|17
1629378570000|2021-08-19 13:09:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951|2945|15
1629378580000|2021-08-19 13:09:40|2951.3|2945.3|2951|2945|2951.8|2945.8|2951|2945|20
1629378590000|2021-08-19 13:09:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|12
1629378600000|2021-08-19 13:10:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629378610000|2021-08-19 13:10:10|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.6|2945.6|3
1629378620000|2021-08-19 13:10:20|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.3|2946.3|14
1629378630000|2021-08-19 13:10:30|2953.3|2947.3|2953.5|2947.5|2954.5|2948.5|2953.3|2947.3|12
1629378640000|2021-08-19 13:10:40|2953.8|2947.8|2952.6|2946.6|2953.8|2947.8|2952.6|2946.6|8
1629378650000|2021-08-19 13:10:50|2952.9|2946.9|2952.8|2946.8|2953.1|2947.1|2952.4|2946.4|9
1629378660000|2021-08-19 13:11:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|4
1629378670000|2021-08-19 13:11:10|2953.8|2947.8|2954.6|2948.6|2954.6|2948.6|2953.8|2947.8|10
1629378680000|2021-08-19 13:11:20|2954.8|2948.8|2954.6|2948.6|2955.8|2949.8|2954.3|2948.3|16
1629378690000|2021-08-19 13:11:30|2954.8|2948.8|2954.3|2948.3|2955|2949|2953.9|2947.9|11
1629378700000|2021-08-19 13:11:40|2954.5|2948.5|2955|2949|2955.3|2949.3|2954|2948|9
1629378710000|2021-08-19 13:11:50|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|7
1629378720000|2021-08-19 13:12:00|2954.6|2948.6|2956.3|2950.3|2956.8|2950.8|2954.6|2948.6|14
1629378730000|2021-08-19 13:12:10|2956.4|2950.4|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|5
1629378740000|2021-08-19 13:12:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1629378750000|2021-08-19 13:12:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1629378760000|2021-08-19 13:12:40|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956|2950|6
1629378770000|2021-08-19 13:12:50|2956.6|2950.6|2956.3|2950.3|2956.6|2950.6|2956.3|2950.3|4
1629378780000|2021-08-19 13:13:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629378800000|2021-08-19 13:13:20|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|3
1629378810000|2021-08-19 13:13:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1629378820000|2021-08-19 13:13:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629378830000|2021-08-19 13:13:50|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|2
1629378840000|2021-08-19 13:14:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|7
1629378850000|2021-08-19 13:14:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|4
1629378860000|2021-08-19 13:14:20|2954.8|2948.8|2955|2949|2955|2949|2954.5|2948.5|4
1629378870000|2021-08-19 13:14:30|2954.8|2948.8|2956.6|2950.6|2956.6|2950.6|2954.8|2948.8|6
1629378880000|2021-08-19 13:14:40|2956.3|2950.3|2956.9|2950.9|2956.9|2950.9|2956.3|2950.3|2
1629378890000|2021-08-19 13:14:50|2957.3|2951.3|2957.6|2951.6|2957.6|2951.6|2957.3|2951.3|2
1629378900000|2021-08-19 13:15:00|2957.5|2951.5|2958.4|2952.4|2958.4|2952.4|2957.5|2951.5|3
1629378920000|2021-08-19 13:15:20|2958.8|2952.8|2958.4|2952.4|2958.8|2952.8|2958.4|2952.4|2
1629378930000|2021-08-19 13:15:30|2958.8|2952.8|2960.4|2954.4|2960.4|2954.4|2958.4|2952.4|7
1629378940000|2021-08-19 13:15:40|2959.4|2953.4|2960.1|2954.1|2960.6|2954.6|2959.4|2953.4|5
1629378950000|2021-08-19 13:15:50|2959.9|2953.9|2959.4|2953.4|2959.9|2953.9|2959.1|2953.1|4
1629378960000|2021-08-19 13:16:00|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1629378970000|2021-08-19 13:16:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629378980000|2021-08-19 13:16:20|2960.1|2954.1|2959|2953|2960.4|2954.4|2959|2953|6
1629378990000|2021-08-19 13:16:30|2959.1|2953.1|2959|2953|2959.3|2953.3|2958.8|2952.8|6
1629379000000|2021-08-19 13:16:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629379010000|2021-08-19 13:16:50|2959.8|2953.8|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|3
1629379020000|2021-08-19 13:17:00|2958.9|2952.9|2959.4|2953.4|2959.4|2953.4|2958.9|2952.9|5
1629379030000|2021-08-19 13:17:10|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1629379040000|2021-08-19 13:17:20|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|7
1629379050000|2021-08-19 13:17:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629379060000|2021-08-19 13:17:40|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|3
1629379070000|2021-08-19 13:17:50|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1629379080000|2021-08-19 13:18:00|2958|2952|2958|2952|2958.4|2952.4|2958|2952|4
1629379090000|2021-08-19 13:18:10|2957.8|2951.8|2956|2950|2957.8|2951.8|2956|2950|7
1629379110000|2021-08-19 13:18:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629379120000|2021-08-19 13:18:40|2956.8|2950.8|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|6
1629379130000|2021-08-19 13:18:50|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|6
1629379140000|2021-08-19 13:19:00|2957|2951|2957.8|2951.8|2957.9|2951.9|2957|2951|7
1629379150000|2021-08-19 13:19:10|2958|2952|2958|2952|2958.3|2952.3|2957.6|2951.6|6
1629379160000|2021-08-19 13:19:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|4
1629379170000|2021-08-19 13:19:30|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2957.3|2951.3|2
1629379180000|2021-08-19 13:19:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957|2951|3
1629379190000|2021-08-19 13:19:50|2957|2951|2957.6|2951.6|2957.6|2951.6|2957|2951|4
1629379200000|2021-08-19 13:20:00|2957.4|2951.4|2958.4|2952.4|2958.4|2952.4|2957.4|2951.4|7
1629379210000|2021-08-19 13:20:10|2958.5|2952.5|2959.6|2953.6|2959.6|2953.6|2958.5|2952.5|3
1629379220000|2021-08-19 13:20:20|2959.8|2953.8|2959.4|2953.4|2960.3|2954.3|2959.4|2953.4|4
1629379230000|2021-08-19 13:20:30|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2959.3|2953.3|2
1629379240000|2021-08-19 13:20:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1629379250000|2021-08-19 13:20:50|2959.3|2953.3|2959.9|2953.9|2959.9|2953.9|2959.3|2953.3|4
1629379260000|2021-08-19 13:21:00|2959.6|2953.6|2959.4|2953.4|2959.6|2953.6|2959.1|2953.1|4
1629379270000|2021-08-19 13:21:10|2959.5|2953.5|2959.9|2953.9|2959.9|2953.9|2959.5|2953.5|3
1629379280000|2021-08-19 13:21:20|2959.8|2953.8|2960.1|2954.1|2960.1|2954.1|2959.8|2953.8|7
1629379290000|2021-08-19 13:21:30|2960|2954|2960.4|2954.4|2960.4|2954.4|2959.4|2953.4|6
1629379310000|2021-08-19 13:21:50|2960.3|2954.3|2959.1|2953.1|2960.3|2954.3|2959.1|2953.1|3
1629379320000|2021-08-19 13:22:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1629379330000|2021-08-19 13:22:10|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.4|2952.4|9
1629379340000|2021-08-19 13:22:20|2958.9|2952.9|2959|2953|2959|2953|2958.8|2952.8|3
1629379350000|2021-08-19 13:22:30|2958.6|2952.6|2958.6|2952.6|2959|2953|2958.6|2952.6|5
1629379370000|2021-08-19 13:22:50|2959|2953|2958.5|2952.5|2959|2953|2958.3|2952.3|7
1629379380000|2021-08-19 13:23:00|2958.6|2952.6|2959.4|2953.4|2959.4|2953.4|2958.6|2952.6|3
1629379390000|2021-08-19 13:23:10|2958.6|2952.6|2959.1|2953.1|2959.5|2953.5|2958.6|2952.6|11
1629379400000|2021-08-19 13:23:20|2958.9|2952.9|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|7
1629379410000|2021-08-19 13:23:30|2959|2953|2959|2953|2959.3|2953.3|2959|2953|5
1629379420000|2021-08-19 13:23:40|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1629379430000|2021-08-19 13:23:50|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.5|2951.5|7
1629379440000|2021-08-19 13:24:00|2957.6|2951.6|2956.6|2950.6|2957.8|2951.8|2956.6|2950.6|4
1629379450000|2021-08-19 13:24:10|2957.4|2951.4|2956.3|2950.3|2957.4|2951.4|2955.8|2949.8|13
1629379460000|2021-08-19 13:24:20|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.3|2950.3|6
1629379470000|2021-08-19 13:24:30|2956.9|2950.9|2957|2951|2957|2951|2956.6|2950.6|6
1629379480000|2021-08-19 13:24:40|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.4|2950.4|5
1629379490000|2021-08-19 13:24:50|2956.4|2950.4|2956.8|2950.8|2957|2951|2956.4|2950.4|4
1629379500000|2021-08-19 13:25:00|2957|2951|2957.8|2951.8|2958|2952|2957|2951|4
1629379510000|2021-08-19 13:25:10|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|3
1629379530000|2021-08-19 13:25:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629379560000|2021-08-19 13:26:00|2958.4|2952.4|2958.4|2952.4|2959.8|2953.8|2958.3|2952.3|6
1629379570000|2021-08-19 13:26:10|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1629379580000|2021-08-19 13:26:20|2958.3|2952.3|2958.9|2952.9|2958.9|2952.9|2958.3|2952.3|4
1629379590000|2021-08-19 13:26:30|2958.6|2952.6|2956.5|2950.5|2958.6|2952.6|2956.1|2950.1|17
1629379600000|2021-08-19 13:26:40|2956.3|2950.3|2957.4|2951.4|2957.4|2951.4|2956.1|2950.1|17
1629379610000|2021-08-19 13:26:50|2957.6|2951.6|2957.5|2951.5|2957.8|2951.8|2957|2951|11
1629379620000|2021-08-19 13:27:00|2957.6|2951.6|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|14
1629379630000|2021-08-19 13:27:10|2956.5|2950.5|2957.4|2951.4|2957.4|2951.4|2956.3|2950.3|11
1629379640000|2021-08-19 13:27:20|2957.6|2951.6|2957.3|2951.3|2957.9|2951.9|2957.3|2951.3|5
1629379650000|2021-08-19 13:27:30|2957.4|2951.4|2958.1|2952.1|2958.1|2952.1|2957.4|2951.4|3
1629379660000|2021-08-19 13:27:40|2958.4|2952.4|2958.9|2952.9|2959.4|2953.4|2958.4|2952.4|9
1629379670000|2021-08-19 13:27:50|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2958.9|2952.9|4
1629379690000|2021-08-19 13:28:10|2959.6|2953.6|2960.3|2954.3|2960.8|2954.8|2959.6|2953.6|7
1629379700000|2021-08-19 13:28:20|2960.4|2954.4|2961.4|2955.4|2961.4|2955.4|2960.4|2954.4|8
1629379710000|2021-08-19 13:28:30|2961.6|2955.6|2962.4|2956.4|2962.6|2956.6|2961.6|2955.6|5
1629379720000|2021-08-19 13:28:40|2962.6|2956.6|2961.6|2955.6|2962.6|2956.6|2961.6|2955.6|4
1629379730000|2021-08-19 13:28:50|2961.9|2955.9|2961.1|2955.1|2961.9|2955.9|2961.1|2955.1|5
1629379740000|2021-08-19 13:29:00|2960.9|2954.9|2961.1|2955.1|2961.4|2955.4|2960.9|2954.9|4
1629379750000|2021-08-19 13:29:10|2961.4|2955.4|2962.4|2956.4|2962.4|2956.4|2961.4|2955.4|7
1629379760000|2021-08-19 13:29:20|2962.6|2956.6|2961.6|2955.6|2962.6|2956.6|2961.5|2955.5|7
1629379770000|2021-08-19 13:29:30|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1629379780000|2021-08-19 13:29:40|2962.6|2956.6|2961.4|2955.4|2962.6|2956.6|2961.1|2955.1|7
1629379790000|2021-08-19 13:29:50|2961.1|2955.1|2961.1|2955.1|2961.4|2955.4|2960.5|2954.5|5
1629379800000|2021-08-19 13:30:00|2961.4|2955.4|2960|2954|2961.4|2955.4|2959.6|2953.6|10
1629379810000|2021-08-19 13:30:10|2959|2953|2958.4|2952.4|2959|2953|2957.8|2951.8|7
1629379820000|2021-08-19 13:30:20|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|5
1629379830000|2021-08-19 13:30:30|2958|2952|2957.5|2951.5|2958|2952|2957.4|2951.4|4
1629379840000|2021-08-19 13:30:40|2957.1|2951.1|2957.4|2951.4|2957.4|2951.4|2956.5|2950.5|5
1629379850000|2021-08-19 13:30:50|2957.1|2951.1|2956.1|2950.1|2957.1|2951.1|2956.1|2950.1|5
1629379860000|2021-08-19 13:31:00|2956.4|2950.4|2958.1|2952.1|2958.6|2952.6|2956.4|2950.4|8
1629379870000|2021-08-19 13:31:10|2958.4|2952.4|2959.9|2953.9|2960.1|2954.1|2958.4|2952.4|7
1629379880000|2021-08-19 13:31:20|2959.1|2953.1|2957.5|2951.5|2959.1|2953.1|2957.5|2951.5|7
1629379890000|2021-08-19 13:31:30|2957.8|2951.8|2957.1|2951.1|2958.1|2952.1|2957.1|2951.1|5
1629379900000|2021-08-19 13:31:40|2957.4|2951.4|2957.4|2951.4|2958.4|2952.4|2957.4|2951.4|8
1629379910000|2021-08-19 13:31:50|2957.6|2951.6|2957.9|2951.9|2958.6|2952.6|2957.6|2951.6|8
1629379920000|2021-08-19 13:32:00|2957.6|2951.6|2961.4|2955.4|2961.4|2955.4|2957.6|2951.6|15
1629379930000|2021-08-19 13:32:10|2961.9|2955.9|2960.6|2954.6|2961.9|2955.9|2960.6|2954.6|11
1629379940000|2021-08-19 13:32:20|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|5
1629379950000|2021-08-19 13:32:30|2960.6|2954.6|2961.9|2955.9|2961.9|2955.9|2960.6|2954.6|5
1629379960000|2021-08-19 13:32:40|2962.1|2956.1|2960.6|2954.6|2962.1|2956.1|2960.6|2954.6|5
1629379970000|2021-08-19 13:32:50|2960.9|2954.9|2959.9|2953.9|2961.4|2955.4|2959.1|2953.1|11
1629379980000|2021-08-19 13:33:00|2959.1|2953.1|2958.1|2952.1|2959.1|2953.1|2957.6|2951.6|15
1629379990000|2021-08-19 13:33:10|2958.4|2952.4|2957.6|2951.6|2958.6|2952.6|2957.4|2951.4|7
1629380000000|2021-08-19 13:33:20|2957.9|2951.9|2959.6|2953.6|2959.6|2953.6|2957.9|2951.9|5
1629380010000|2021-08-19 13:33:30|2959.9|2953.9|2960.6|2954.6|2960.6|2954.6|2959.9|2953.9|7
1629380020000|2021-08-19 13:33:40|2960.4|2954.4|2961.1|2955.1|2961.6|2955.6|2960.4|2954.4|6
1629380030000|2021-08-19 13:33:50|2961.4|2955.4|2961.9|2955.9|2962.6|2956.6|2961.4|2955.4|6
1629380040000|2021-08-19 13:34:00|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1629380050000|2021-08-19 13:34:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1629380060000|2021-08-19 13:34:20|2962.4|2956.4|2962.5|2956.5|2962.5|2956.5|2962.4|2956.4|2
1629380070000|2021-08-19 13:34:30|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|4
1629380080000|2021-08-19 13:34:40|2962.1|2956.1|2960.9|2954.9|2962.1|2956.1|2960.9|2954.9|7
1629380090000|2021-08-19 13:34:50|2960.8|2954.8|2961|2955|2961|2955|2960.1|2954.1|13
1629380100000|2021-08-19 13:35:00|2961.3|2955.3|2960.9|2954.9|2961.4|2955.4|2960.9|2954.9|5
1629380110000|2021-08-19 13:35:10|2961.4|2955.4|2960.9|2954.9|2961.9|2955.9|2960.9|2954.9|10
1629380120000|2021-08-19 13:35:20|2960.5|2954.5|2961.1|2955.1|2961.6|2955.6|2959.8|2953.8|9
1629380130000|2021-08-19 13:35:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629380150000|2021-08-19 13:35:50|2960.9|2954.9|2960.1|2954.1|2961.1|2955.1|2959.3|2953.3|9
1629380160000|2021-08-19 13:36:00|2959.9|2953.9|2958.4|2952.4|2959.9|2953.9|2958.4|2952.4|10
1629380170000|2021-08-19 13:36:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|6
1629380180000|2021-08-19 13:36:20|2959|2953|2958.8|2952.8|2959|2953|2958.3|2952.3|4
1629380190000|2021-08-19 13:36:30|2958.9|2952.9|2958.9|2952.9|2959.1|2953.1|2958.8|2952.8|6
1629380200000|2021-08-19 13:36:40|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2958.8|2952.8|6
1629380210000|2021-08-19 13:36:50|2959.1|2953.1|2959.6|2953.6|2959.6|2953.6|2959.1|2953.1|3
1629380220000|2021-08-19 13:37:00|2959.4|2953.4|2959.9|2953.9|2960.3|2954.3|2959|2953|8
1629380230000|2021-08-19 13:37:10|2960.1|2954.1|2961.1|2955.1|2961.1|2955.1|2959.9|2953.9|10
1629380240000|2021-08-19 13:37:20|2961.4|2955.4|2961.3|2955.3|2961.9|2955.9|2961.3|2955.3|4
1629380250000|2021-08-19 13:37:30|2961.6|2955.6|2962.4|2956.4|2962.4|2956.4|2961.6|2955.6|4
1629380260000|2021-08-19 13:37:40|2962.6|2956.6|2962.4|2956.4|2962.8|2956.8|2962.4|2956.4|3
1629380270000|2021-08-19 13:37:50|2962|2956|2962.4|2956.4|2962.4|2956.4|2961.3|2955.3|13
1629380280000|2021-08-19 13:38:00|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1629380290000|2021-08-19 13:38:10|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1629380300000|2021-08-19 13:38:20|2962.6|2956.6|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|4
1629380310000|2021-08-19 13:38:30|2962.3|2956.3|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|5
1629380320000|2021-08-19 13:38:40|2961.9|2955.9|2962.4|2956.4|2962.6|2956.6|2961.8|2955.8|9
1629380330000|2021-08-19 13:38:50|2962.1|2956.1|2962|2956|2962.8|2956.8|2962|2956|8
1629380340000|2021-08-19 13:39:00|2962.3|2956.3|2963.4|2957.4|2963.5|2957.5|2962|2956|11
1629380350000|2021-08-19 13:39:10|2963.3|2957.3|2963.9|2957.9|2964.1|2958.1|2963.3|2957.3|11
1629380360000|2021-08-19 13:39:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1629380370000|2021-08-19 13:39:30|2964.3|2958.3|2964.3|2958.3|2964.8|2958.8|2964|2958|5
1629380380000|2021-08-19 13:39:40|2963.8|2957.8|2963.5|2957.5|2964|2958|2962.8|2956.8|10
1629380390000|2021-08-19 13:39:50|2963.8|2957.8|2964.1|2958.1|2964.1|2958.1|2963.5|2957.5|5
1629380400000|2021-08-19 13:40:00|2963.9|2957.9|2964.4|2958.4|2964.8|2958.8|2963.8|2957.8|9
1629380410000|2021-08-19 13:40:10|2964.3|2958.3|2963.8|2957.8|2964.4|2958.4|2963.5|2957.5|4
1629380420000|2021-08-19 13:40:20|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1629380430000|2021-08-19 13:40:30|2964|2958|2964|2958|2964|2958|2963.8|2957.8|3
1629380440000|2021-08-19 13:40:40|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|6
1629380450000|2021-08-19 13:40:50|2965.4|2959.4|2965|2959|2965.6|2959.6|2965|2959|3
1629380460000|2021-08-19 13:41:00|2965.1|2959.1|2964.8|2958.8|2965.4|2959.4|2964.8|2958.8|9
1629380470000|2021-08-19 13:41:10|2965|2959|2965|2959|2965.5|2959.5|2964.8|2958.8|6
1629380480000|2021-08-19 13:41:20|2965.3|2959.3|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|6
1629380490000|2021-08-19 13:41:30|2965.6|2959.6|2965.8|2959.8|2965.9|2959.9|2965.5|2959.5|5
1629380500000|2021-08-19 13:41:40|2965.5|2959.5|2966.1|2960.1|2966.4|2960.4|2965.5|2959.5|8
1629380510000|2021-08-19 13:41:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|5
1629380520000|2021-08-19 13:42:00|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2965.6|2959.6|7
1629380530000|2021-08-19 13:42:10|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|3
1629380540000|2021-08-19 13:42:20|2966.4|2960.4|2965.6|2959.6|2966.4|2960.4|2965.6|2959.6|7
1629380550000|2021-08-19 13:42:30|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1629380560000|2021-08-19 13:42:40|2965.9|2959.9|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|4
1629380570000|2021-08-19 13:42:50|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.6|2959.6|6
1629380590000|2021-08-19 13:43:10|2966.6|2960.6|2967|2961|2967|2961|2966.5|2960.5|4
1629380600000|2021-08-19 13:43:20|2966.8|2960.8|2967|2961|2967.3|2961.3|2966.6|2960.6|9
1629380610000|2021-08-19 13:43:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.1|2960.1|6
1629380620000|2021-08-19 13:43:40|2966.3|2960.3|2966.3|2960.3|2966.6|2960.6|2965.8|2959.8|8
1629380630000|2021-08-19 13:43:50|2966.4|2960.4|2966.9|2960.9|2966.9|2960.9|2966.4|2960.4|5
1629380640000|2021-08-19 13:44:00|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|4
1629380650000|2021-08-19 13:44:10|2966.6|2960.6|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|12
1629380660000|2021-08-19 13:44:20|2966.9|2960.9|2966.9|2960.9|2967.4|2961.4|2966.9|2960.9|5
1629380670000|2021-08-19 13:44:30|2966.6|2960.6|2966.9|2960.9|2967.1|2961.1|2966.6|2960.6|8
1629380680000|2021-08-19 13:44:40|2966.6|2960.6|2966.8|2960.8|2966.9|2960.9|2966.4|2960.4|6
1629380690000|2021-08-19 13:44:50|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|4
1629380700000|2021-08-19 13:45:00|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|3
1629380710000|2021-08-19 13:45:10|2966.6|2960.6|2966.3|2960.3|2966.9|2960.9|2966.3|2960.3|9
1629380720000|2021-08-19 13:45:20|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2966|2960|12
1629380730000|2021-08-19 13:45:30|2966|2960|2966.1|2960.1|2966.1|2960.1|2966|2960|2
1629380740000|2021-08-19 13:45:40|2966.5|2960.5|2966.9|2960.9|2966.9|2960.9|2966.5|2960.5|4
1629380750000|2021-08-19 13:45:50|2967.1|2961.1|2967.9|2961.9|2968.5|2962.5|2967.1|2961.1|9
1629380760000|2021-08-19 13:46:00|2968.3|2962.3|2969.8|2963.8|2970.6|2964.6|2968.3|2962.3|12
1629380770000|2021-08-19 13:46:10|2970|2964|2972.8|2966.8|2973.4|2967.4|2970|2964|11
1629380780000|2021-08-19 13:46:20|2973|2967|2974|2968|2974|2968|2973|2967|9
1629380790000|2021-08-19 13:46:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|10
1629380800000|2021-08-19 13:46:40|2973.8|2967.8|2974.8|2968.8|2975.3|2969.3|2973|2967|9
1629380810000|2021-08-19 13:46:50|2975|2969|2974.5|2968.5|2975|2969|2974.3|2968.3|11
1629380820000|2021-08-19 13:47:00|2974.3|2968.3|2974.1|2968.1|2974.5|2968.5|2974.1|2968.1|8
1629380830000|2021-08-19 13:47:10|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|6
1629380840000|2021-08-19 13:47:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1629380850000|2021-08-19 13:47:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629380860000|2021-08-19 13:47:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1629380870000|2021-08-19 13:47:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|5
1629380880000|2021-08-19 13:48:00|2973.5|2967.5|2972|2966|2973.5|2967.5|2972|2966|9
1629380890000|2021-08-19 13:48:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629380900000|2021-08-19 13:48:20|2971.6|2965.6|2970.1|2964.1|2971.6|2965.6|2970.1|2964.1|5
1629380920000|2021-08-19 13:48:40|2970.4|2964.4|2972.4|2966.4|2972.4|2966.4|2970.4|2964.4|9
1629380930000|2021-08-19 13:48:50|2972.6|2966.6|2972.5|2966.5|2972.6|2966.6|2972.4|2966.4|3
1629380940000|2021-08-19 13:49:00|2972.3|2966.3|2972.1|2966.1|2972.5|2966.5|2972.1|2966.1|3
1629380950000|2021-08-19 13:49:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1629380960000|2021-08-19 13:49:20|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|9
1629380970000|2021-08-19 13:49:30|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1629380980000|2021-08-19 13:49:40|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969|2963|9
1629380990000|2021-08-19 13:49:50|2969.8|2963.8|2969.6|2963.6|2970|2964|2969.3|2963.3|7
1629381000000|2021-08-19 13:50:00|2969.4|2963.4|2970.3|2964.3|2970.3|2964.3|2969.4|2963.4|7
1629381010000|2021-08-19 13:50:10|2970.5|2964.5|2970.1|2964.1|2971.1|2965.1|2970.1|2964.1|8
1629381020000|2021-08-19 13:50:20|2970.3|2964.3|2970|2964|2970.9|2964.9|2970|2964|6
1629381030000|2021-08-19 13:50:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1629381040000|2021-08-19 13:50:40|2970.5|2964.5|2971.4|2965.4|2971.4|2965.4|2970.5|2964.5|5
1629381050000|2021-08-19 13:50:50|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971|2965|6
1629381060000|2021-08-19 13:51:00|2970.9|2964.9|2969.9|2963.9|2970.9|2964.9|2969.5|2963.5|5
1629381070000|2021-08-19 13:51:10|2970|2964|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|8
1629381080000|2021-08-19 13:51:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|6
1629381090000|2021-08-19 13:51:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.8|2962.8|6
1629381100000|2021-08-19 13:51:40|2969.3|2963.3|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|4
1629381110000|2021-08-19 13:51:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|4
1629381120000|2021-08-19 13:52:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1629381130000|2021-08-19 13:52:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1629381140000|2021-08-19 13:52:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1629381150000|2021-08-19 13:52:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|4
1629381160000|2021-08-19 13:52:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629381170000|2021-08-19 13:52:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2967.8|2961.8|3
1629381180000|2021-08-19 13:53:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1629381190000|2021-08-19 13:53:10|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|9
1629381200000|2021-08-19 13:53:20|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|6
1629381210000|2021-08-19 13:53:30|2968|2962|2967.3|2961.3|2968|2962|2967.3|2961.3|4
1629381220000|2021-08-19 13:53:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967|2961|9
1629381230000|2021-08-19 13:53:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1629381240000|2021-08-19 13:54:00|2968.5|2962.5|2970.3|2964.3|2970.3|2964.3|2968.5|2962.5|10
1629381250000|2021-08-19 13:54:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|7
1629381260000|2021-08-19 13:54:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|3
1629381270000|2021-08-19 13:54:30|2971.5|2965.5|2971.9|2965.9|2971.9|2965.9|2971.5|2965.5|3
1629381280000|2021-08-19 13:54:40|2971.5|2965.5|2971.8|2965.8|2971.9|2965.9|2971.5|2965.5|4
1629381290000|2021-08-19 13:54:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629381300000|2021-08-19 13:55:00|2971.4|2965.4|2971.9|2965.9|2971.9|2965.9|2971.4|2965.4|3
1629381310000|2021-08-19 13:55:10|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|5
1629381320000|2021-08-19 13:55:20|2972.8|2966.8|2973|2967|2973|2967|2972.3|2966.3|6
1629381330000|2021-08-19 13:55:30|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|3
1629381340000|2021-08-19 13:55:40|2971.5|2965.5|2971.5|2965.5|2972|2966|2971.5|2965.5|6
1629381350000|2021-08-19 13:55:50|2971.8|2965.8|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|7
1629381360000|2021-08-19 13:56:00|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1629381370000|2021-08-19 13:56:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971|2965|5
1629381380000|2021-08-19 13:56:20|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1629381400000|2021-08-19 13:56:40|2971.8|2965.8|2972.5|2966.5|2972.8|2966.8|2971.8|2965.8|6
1629381410000|2021-08-19 13:56:50|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|7
1629381420000|2021-08-19 13:57:00|2971.4|2965.4|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|5
1629381430000|2021-08-19 13:57:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1629381440000|2021-08-19 13:57:20|2971.6|2965.6|2970.3|2964.3|2971.6|2965.6|2970|2964|4
1629381450000|2021-08-19 13:57:30|2970|2964|2971.4|2965.4|2971.4|2965.4|2970|2964|8
1629381460000|2021-08-19 13:57:40|2971.1|2965.1|2970.8|2964.8|2971.1|2965.1|2970.8|2964.8|2
1629381470000|2021-08-19 13:57:50|2970.9|2964.9|2970.9|2964.9|2971.1|2965.1|2970.8|2964.8|4
1629381480000|2021-08-19 13:58:00|2971.6|2965.6|2971.3|2965.3|2971.6|2965.6|2971.3|2965.3|2
1629381490000|2021-08-19 13:58:10|2971.4|2965.4|2971.9|2965.9|2972.1|2966.1|2971.4|2965.4|4
1629381500000|2021-08-19 13:58:20|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|4
1629381510000|2021-08-19 13:58:30|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1629381530000|2021-08-19 13:58:50|2972.6|2966.6|2972.8|2966.8|2972.9|2966.9|2972.6|2966.6|3
1629381540000|2021-08-19 13:59:00|2973|2967|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|3
1629381550000|2021-08-19 13:59:10|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|6
1629381560000|2021-08-19 13:59:20|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.1|2966.1|4
1629381570000|2021-08-19 13:59:30|2972.3|2966.3|2972.5|2966.5|2972.6|2966.6|2972.3|2966.3|3
1629381590000|2021-08-19 13:59:50|2972.1|2966.1|2971|2965|2972.1|2966.1|2971|2965|4
1629381600000|2021-08-19 14:00:00|2971.9|2965.9|2973.1|2967.1|2973.1|2967.1|2971.9|2965.9|7
1629381610000|2021-08-19 14:00:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1629381620000|2021-08-19 14:00:20|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2973.1|2967.1|2
1629381630000|2021-08-19 14:00:30|2973.8|2967.8|2972|2966|2973.8|2967.8|2972|2966|10
1629381640000|2021-08-19 14:00:40|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|5
1629381650000|2021-08-19 14:00:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|7
1629381660000|2021-08-19 14:01:00|2972.9|2966.9|2972.4|2966.4|2972.9|2966.9|2972.1|2966.1|4
1629381670000|2021-08-19 14:01:10|2972.9|2966.9|2972.4|2966.4|2972.9|2966.9|2972.4|2966.4|5
1629381680000|2021-08-19 14:01:20|2972.6|2966.6|2972.4|2966.4|2972.9|2966.9|2972.4|2966.4|4
1629381690000|2021-08-19 14:01:30|2972.1|2966.1|2970.4|2964.4|2972.1|2966.1|2970.1|2964.1|7
1629381700000|2021-08-19 14:01:40|2970.6|2964.6|2971.9|2965.9|2972.1|2966.1|2970.6|2964.6|7
1629381710000|2021-08-19 14:01:50|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1629381720000|2021-08-19 14:02:00|2971.9|2965.9|2970.9|2964.9|2971.9|2965.9|2970.4|2964.4|8
1629381730000|2021-08-19 14:02:10|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2969.6|2963.6|10
1629381740000|2021-08-19 14:02:20|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1629381750000|2021-08-19 14:02:30|2969.4|2963.4|2969.1|2963.1|2969.6|2963.6|2968.4|2962.4|10
1629381760000|2021-08-19 14:02:40|2968.9|2962.9|2969.6|2963.6|2969.6|2963.6|2968.9|2962.9|4
1629381770000|2021-08-19 14:02:50|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1629381780000|2021-08-19 14:03:00|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.3|2963.3|5
1629381790000|2021-08-19 14:03:10|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|2
1629381800000|2021-08-19 14:03:20|2970.6|2964.6|2971.4|2965.4|2971.4|2965.4|2970.6|2964.6|3
1629381810000|2021-08-19 14:03:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1629381820000|2021-08-19 14:03:40|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2970.9|2964.9|3
1629381840000|2021-08-19 14:04:00|2970.6|2964.6|2971.4|2965.4|2971.4|2965.4|2969.6|2963.6|8
1629381850000|2021-08-19 14:04:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629381860000|2021-08-19 14:04:20|2971.9|2965.9|2972.6|2966.6|2972.6|2966.6|2971.6|2965.6|7
1629381870000|2021-08-19 14:04:30|2972.9|2966.9|2971.4|2965.4|2972.9|2966.9|2971.4|2965.4|6
1629381880000|2021-08-19 14:04:40|2971.1|2965.1|2970.1|2964.1|2971.1|2965.1|2969.6|2963.6|7
1629381890000|2021-08-19 14:04:50|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|5
1629381900000|2021-08-19 14:05:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1629381910000|2021-08-19 14:05:10|2970.8|2964.8|2970.6|2964.6|2970.8|2964.8|2970.4|2964.4|4
1629381920000|2021-08-19 14:05:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1629381930000|2021-08-19 14:05:30|2970.1|2964.1|2969.3|2963.3|2970.1|2964.1|2969.3|2963.3|3
1629381940000|2021-08-19 14:05:40|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1629381950000|2021-08-19 14:05:50|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|9
1629381960000|2021-08-19 14:06:00|2970.5|2964.5|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|6
1629381970000|2021-08-19 14:06:10|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|4
1629381980000|2021-08-19 14:06:20|2969|2963|2969.3|2963.3|2969.8|2963.8|2969|2963|6
1629381990000|2021-08-19 14:06:30|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|4
1629382000000|2021-08-19 14:06:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1629382010000|2021-08-19 14:06:50|2969.1|2963.1|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1629382020000|2021-08-19 14:07:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1629382030000|2021-08-19 14:07:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|4
1629382040000|2021-08-19 14:07:20|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|5
1629382050000|2021-08-19 14:07:30|2970|2964|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|5
1629382060000|2021-08-19 14:07:40|2969.5|2963.5|2968.6|2962.6|2969.8|2963.8|2968.6|2962.6|6
1629382070000|2021-08-19 14:07:50|2968.4|2962.4|2968.8|2962.8|2968.8|2962.8|2968.1|2962.1|4
1629382080000|2021-08-19 14:08:00|2968.6|2962.6|2968.8|2962.8|2968.8|2962.8|2968.6|2962.6|2
1629382090000|2021-08-19 14:08:10|2968.5|2962.5|2968.1|2962.1|2968.5|2962.5|2968.1|2962.1|2
1629382100000|2021-08-19 14:08:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1629382110000|2021-08-19 14:08:30|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1629382120000|2021-08-19 14:08:40|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1629382130000|2021-08-19 14:08:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2967.8|2961.8|4
1629382140000|2021-08-19 14:09:00|2968|2962|2967.6|2961.6|2968|2962|2967.5|2961.5|3
1629382150000|2021-08-19 14:09:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1629382160000|2021-08-19 14:09:20|2967.5|2961.5|2966|2960|2967.6|2961.6|2965.8|2959.8|6
1629382180000|2021-08-19 14:09:40|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1629382190000|2021-08-19 14:09:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966|2960|5
1629382200000|2021-08-19 14:10:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629382210000|2021-08-19 14:10:10|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|4
1629382220000|2021-08-19 14:10:20|2967.6|2961.6|2968.4|2962.4|2968.4|2962.4|2967.6|2961.6|2
1629382230000|2021-08-19 14:10:30|2968.6|2962.6|2969.6|2963.6|2969.6|2963.6|2968.6|2962.6|5
1629382240000|2021-08-19 14:10:40|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1629382250000|2021-08-19 14:10:50|2969.9|2963.9|2970|2964|2970|2964|2969.9|2963.9|2
1629382260000|2021-08-19 14:11:00|2970.4|2964.4|2969.8|2963.8|2970.6|2964.6|2969.8|2963.8|4
1629382270000|2021-08-19 14:11:10|2969.5|2963.5|2970|2964|2970|2964|2969|2963|6
1629382280000|2021-08-19 14:11:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629382290000|2021-08-19 14:11:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1629382300000|2021-08-19 14:11:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1629382310000|2021-08-19 14:11:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1629382320000|2021-08-19 14:12:00|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2968.3|2962.3|5
1629382350000|2021-08-19 14:12:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629382360000|2021-08-19 14:12:40|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|10
1629382370000|2021-08-19 14:12:50|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1629382380000|2021-08-19 14:13:00|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1629382390000|2021-08-19 14:13:10|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|4
1629382400000|2021-08-19 14:13:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968|2962|5
1629382420000|2021-08-19 14:13:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1629382430000|2021-08-19 14:13:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629382440000|2021-08-19 14:14:00|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|2
1629382450000|2021-08-19 14:14:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1629382470000|2021-08-19 14:14:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1629382480000|2021-08-19 14:14:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1629382490000|2021-08-19 14:14:50|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.5|2961.5|2
1629382500000|2021-08-19 14:15:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1629382510000|2021-08-19 14:15:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1629382520000|2021-08-19 14:15:20|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1629382530000|2021-08-19 14:15:30|2966|2960|2966|2960|2966|2960|2965.8|2959.8|5
1629382560000|2021-08-19 14:16:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1629382570000|2021-08-19 14:16:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1629382590000|2021-08-19 14:16:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1629382600000|2021-08-19 14:16:40|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1629382610000|2021-08-19 14:16:50|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1629382620000|2021-08-19 14:17:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1629382660000|2021-08-19 14:17:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629382700000|2021-08-19 14:18:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1629382710000|2021-08-19 14:18:30|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|2
1629382720000|2021-08-19 14:18:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1629382730000|2021-08-19 14:18:50|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|4
1629382740000|2021-08-19 14:19:00|2963.5|2957.5|2964.4|2958.4|2964.4|2958.4|2963.5|2957.5|4
1629382750000|2021-08-19 14:19:10|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|4
1629382760000|2021-08-19 14:19:20|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1629382770000|2021-08-19 14:19:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1629382780000|2021-08-19 14:19:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|6
1629382800000|2021-08-19 14:20:00|2964.8|2958.8|2966.5|2960.5|2966.5|2960.5|2964.5|2958.5|11
1629382810000|2021-08-19 14:20:10|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1629382820000|2021-08-19 14:20:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1629382830000|2021-08-19 14:20:30|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.5|2956.5|12
1629382840000|2021-08-19 14:20:40|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1629382850000|2021-08-19 14:20:50|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|3
1629382860000|2021-08-19 14:21:00|2962.1|2956.1|2962.5|2956.5|2962.5|2956.5|2962.1|2956.1|3
1629382870000|2021-08-19 14:21:10|2962.4|2956.4|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|2
1629382890000|2021-08-19 14:21:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1629382930000|2021-08-19 14:22:10|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|3
1629382940000|2021-08-19 14:22:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1629382950000|2021-08-19 14:22:30|2962.4|2956.4|2962.6|2956.6|2962.8|2956.8|2962.4|2956.4|4
1629382960000|2021-08-19 14:22:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1629382970000|2021-08-19 14:22:50|2962.3|2956.3|2960.4|2954.4|2962.3|2956.3|2959.8|2953.8|4
1629382980000|2021-08-19 14:23:00|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960.1|2954.1|5
1629382990000|2021-08-19 14:23:10|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|5
1629383000000|2021-08-19 14:23:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629383010000|2021-08-19 14:23:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1629383020000|2021-08-19 14:23:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629383040000|2021-08-19 14:24:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1629383050000|2021-08-19 14:24:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629383060000|2021-08-19 14:24:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1629383070000|2021-08-19 14:24:30|2960.8|2954.8|2960.9|2954.9|2960.9|2954.9|2960.8|2954.8|2
1629383100000|2021-08-19 14:25:00|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1629383130000|2021-08-19 14:25:30|2960.3|2954.3|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|5
1629383140000|2021-08-19 14:25:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629383160000|2021-08-19 14:26:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629383170000|2021-08-19 14:26:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1629383180000|2021-08-19 14:26:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1629383200000|2021-08-19 14:26:40|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|6
1629383220000|2021-08-19 14:27:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1629383240000|2021-08-19 14:27:20|2959|2953|2958.8|2952.8|2959|2953|2958.3|2952.3|5
1629383270000|2021-08-19 14:27:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1629383280000|2021-08-19 14:28:00|2960|2954|2960.5|2954.5|2961|2955|2960|2954|4
1629383290000|2021-08-19 14:28:10|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1629383300000|2021-08-19 14:28:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1629383310000|2021-08-19 14:28:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1629383320000|2021-08-19 14:28:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629383360000|2021-08-19 14:29:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1629383400000|2021-08-19 14:30:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629383420000|2021-08-19 14:30:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629383430000|2021-08-19 14:30:30|2959.4|2953.4|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1629383440000|2021-08-19 14:30:40|2959.5|2953.5|2958|2952|2959.5|2953.5|2958|2952|7
1629383450000|2021-08-19 14:30:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.6|2951.6|3
1629383460000|2021-08-19 14:31:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|5
1629383470000|2021-08-19 14:31:10|2956.8|2950.8|2956.3|2950.3|2957|2951|2956|2950|10
1629383480000|2021-08-19 14:31:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|5
1629383490000|2021-08-19 14:31:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629383500000|2021-08-19 14:31:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1629383510000|2021-08-19 14:31:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1629383520000|2021-08-19 14:32:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629383530000|2021-08-19 14:32:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1629383540000|2021-08-19 14:32:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1629383550000|2021-08-19 14:32:30|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|4
1629383560000|2021-08-19 14:32:40|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1629383580000|2021-08-19 14:33:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.5|2947.5|3
1629383600000|2021-08-19 14:33:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1629383610000|2021-08-19 14:33:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1629383620000|2021-08-19 14:33:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629383630000|2021-08-19 14:33:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629383640000|2021-08-19 14:34:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1629383650000|2021-08-19 14:34:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1629383660000|2021-08-19 14:34:20|2954.5|2948.5|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|7
1629383680000|2021-08-19 14:34:40|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1629383690000|2021-08-19 14:34:50|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|5
1629383700000|2021-08-19 14:35:00|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.3|2946.3|3
1629383720000|2021-08-19 14:35:20|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|8
1629383730000|2021-08-19 14:35:30|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.3|2945.3|8
1629383740000|2021-08-19 14:35:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1629383750000|2021-08-19 14:35:50|2952.3|2946.3|2951|2945|2952.3|2946.3|2950.8|2944.8|6
1629383760000|2021-08-19 14:36:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|6
1629383770000|2021-08-19 14:36:10|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1629383780000|2021-08-19 14:36:20|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951|2945|3
1629383790000|2021-08-19 14:36:30|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|3
1629383800000|2021-08-19 14:36:40|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.3|2944.3|8
1629383810000|2021-08-19 14:36:50|2951.3|2945.3|2952|2946|2952|2946|2951|2945|5
1629383820000|2021-08-19 14:37:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629383830000|2021-08-19 14:37:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1629383840000|2021-08-19 14:37:20|2952.6|2946.6|2952.8|2946.8|2952.8|2946.8|2952.6|2946.6|2
1629383850000|2021-08-19 14:37:30|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.3|2946.3|3
1629383860000|2021-08-19 14:37:40|2952.3|2946.3|2951|2945|2952.3|2946.3|2951|2945|4
1629383870000|2021-08-19 14:37:50|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1629383880000|2021-08-19 14:38:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629383890000|2021-08-19 14:38:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629383900000|2021-08-19 14:38:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629383910000|2021-08-19 14:38:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629383940000|2021-08-19 14:39:00|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1629383950000|2021-08-19 14:39:10|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|3
1629383960000|2021-08-19 14:39:20|2951.9|2945.9|2951|2945|2951.9|2945.9|2951|2945|2
1629383970000|2021-08-19 14:39:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629383980000|2021-08-19 14:39:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1629383990000|2021-08-19 14:39:50|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|2
1629384000000|2021-08-19 14:40:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|4
1629384010000|2021-08-19 14:40:10|2950.8|2944.8|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|5
1629384050000|2021-08-19 14:40:50|2949.1|2943.1|2946.6|2940.6|2949.1|2943.1|2946.6|2940.6|5
1629384060000|2021-08-19 14:41:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946|2940|6
1629384070000|2021-08-19 14:41:10|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1629384080000|2021-08-19 14:41:20|2947|2941|2948|2942|2948|2942|2946.8|2940.8|7
1629384090000|2021-08-19 14:41:30|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2946.5|2940.5|4
1629384100000|2021-08-19 14:41:40|2947.4|2941.4|2948|2942|2948|2942|2947.4|2941.4|3
1629384110000|2021-08-19 14:41:50|2948.3|2942.3|2947.6|2941.6|2948.5|2942.5|2946.8|2940.8|11
1629384120000|2021-08-19 14:42:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2946.8|2940.8|10
1629384130000|2021-08-19 14:42:10|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|8
1629384140000|2021-08-19 14:42:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1629384160000|2021-08-19 14:42:40|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|6
1629384170000|2021-08-19 14:42:50|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|11
1629384180000|2021-08-19 14:43:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1629384200000|2021-08-19 14:43:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629384220000|2021-08-19 14:43:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1629384230000|2021-08-19 14:43:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629384240000|2021-08-19 14:44:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1629384250000|2021-08-19 14:44:10|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1629384260000|2021-08-19 14:44:20|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|2
1629384270000|2021-08-19 14:44:30|2946.1|2940.1|2947.3|2941.3|2947.3|2941.3|2946.1|2940.1|4
1629384280000|2021-08-19 14:44:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1629384290000|2021-08-19 14:44:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1629384300000|2021-08-19 14:45:00|2948|2942|2945|2939|2948|2942|2945|2939|7
1629384310000|2021-08-19 14:45:10|2944.5|2938.5|2944|2938|2944.8|2938.8|2943.8|2937.8|9
1629384320000|2021-08-19 14:45:20|2944.1|2938.1|2944.5|2938.5|2944.8|2938.8|2944.1|2938.1|4
1629384330000|2021-08-19 14:45:30|2944.3|2938.3|2944|2938|2944.5|2938.5|2944|2938|4
1629384340000|2021-08-19 14:45:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1629384350000|2021-08-19 14:45:50|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1629384360000|2021-08-19 14:46:00|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|6
1629384370000|2021-08-19 14:46:10|2944.1|2938.1|2944.6|2938.6|2945|2939|2944.1|2938.1|14
1629384380000|2021-08-19 14:46:20|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|5
1629384390000|2021-08-19 14:46:30|2944.3|2938.3|2945|2939|2945.3|2939.3|2944.3|2938.3|5
1629384400000|2021-08-19 14:46:40|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944|2938|7
1629384410000|2021-08-19 14:46:50|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1629384420000|2021-08-19 14:47:00|2945.4|2939.4|2945|2939|2945.5|2939.5|2944.5|2938.5|13
1629384430000|2021-08-19 14:47:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|5
1629384450000|2021-08-19 14:47:30|2944.8|2938.8|2944.1|2938.1|2945.5|2939.5|2944|2938|9
1629384460000|2021-08-19 14:47:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|8
1629384470000|2021-08-19 14:47:50|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1629384480000|2021-08-19 14:48:00|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|7
1629384490000|2021-08-19 14:48:10|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1629384500000|2021-08-19 14:48:20|2942.3|2936.3|2943.4|2937.4|2943.4|2937.4|2942.3|2936.3|12
1629384510000|2021-08-19 14:48:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629384530000|2021-08-19 14:48:50|2943.3|2937.3|2943.1|2937.1|2943.3|2937.3|2943.1|2937.1|2
1629384550000|2021-08-19 14:49:10|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1629384560000|2021-08-19 14:49:20|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|5
1629384570000|2021-08-19 14:49:30|2943.1|2937.1|2941.8|2935.8|2943.1|2937.1|2941.8|2935.8|4
1629384580000|2021-08-19 14:49:40|2942.1|2936.1|2942.4|2936.4|2942.8|2936.8|2941.8|2935.8|10
1629384590000|2021-08-19 14:49:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629384600000|2021-08-19 14:50:00|2941.9|2935.9|2941.8|2935.8|2941.9|2935.9|2941.5|2935.5|3
1629384610000|2021-08-19 14:50:10|2942.6|2936.6|2942.5|2936.5|2942.6|2936.6|2942.5|2936.5|2
1629384640000|2021-08-19 14:50:40|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|2
1629384650000|2021-08-19 14:50:50|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|6
1629384660000|2021-08-19 14:51:00|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1629384670000|2021-08-19 14:51:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1629384700000|2021-08-19 14:51:40|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1629384710000|2021-08-19 14:51:50|2945|2939|2946.8|2940.8|2946.8|2940.8|2945|2939|7
1629384720000|2021-08-19 14:52:00|2947.3|2941.3|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|10
1629384740000|2021-08-19 14:52:20|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1629384750000|2021-08-19 14:52:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1629384760000|2021-08-19 14:52:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|4
1629384770000|2021-08-19 14:52:50|2948.3|2942.3|2948.1|2942.1|2948.5|2942.5|2948.1|2942.1|3
1629384780000|2021-08-19 14:53:00|2947.9|2941.9|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|6
1629384790000|2021-08-19 14:53:10|2947.9|2941.9|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|4
1629384800000|2021-08-19 14:53:20|2949.3|2943.3|2950.4|2944.4|2950.4|2944.4|2949.3|2943.3|4
1629384810000|2021-08-19 14:53:30|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1629384820000|2021-08-19 14:53:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1629384830000|2021-08-19 14:53:50|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1629384840000|2021-08-19 14:54:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1629384850000|2021-08-19 14:54:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|4
1629384860000|2021-08-19 14:54:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629384870000|2021-08-19 14:54:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|4
1629384880000|2021-08-19 14:54:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1629384890000|2021-08-19 14:54:50|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|5
1629384900000|2021-08-19 14:55:00|2951.6|2945.6|2952|2946|2952|2946|2951.6|2945.6|2
1629384910000|2021-08-19 14:55:10|2952.4|2946.4|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1629384920000|2021-08-19 14:55:20|2951.8|2945.8|2951|2945|2951.8|2945.8|2950.8|2944.8|8
1629384930000|2021-08-19 14:55:30|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.5|2944.5|10
1629384940000|2021-08-19 14:55:40|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|9
1629384950000|2021-08-19 14:55:50|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1629384960000|2021-08-19 14:56:00|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|7
1629384970000|2021-08-19 14:56:10|2952.3|2946.3|2953|2947|2953|2947|2951.8|2945.8|8
1629384980000|2021-08-19 14:56:20|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|13
1629384990000|2021-08-19 14:56:30|2954|2948|2952.5|2946.5|2954|2948|2952.5|2946.5|2
1629385000000|2021-08-19 14:56:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1629385010000|2021-08-19 14:56:50|2953.4|2947.4|2954|2948|2954.5|2948.5|2953.1|2947.1|10
1629385020000|2021-08-19 14:57:00|2954.5|2948.5|2955|2949|2955|2949|2954|2948|7
1629385030000|2021-08-19 14:57:10|2955.3|2949.3|2955.3|2949.3|2956|2950|2955.3|2949.3|6
1629385040000|2021-08-19 14:57:20|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|7
1629385050000|2021-08-19 14:57:30|2956.9|2950.9|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|7
1629385060000|2021-08-19 14:57:40|2958|2952|2958.4|2952.4|2958.4|2952.4|2958|2952|3
1629385070000|2021-08-19 14:57:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|4
1629385080000|2021-08-19 14:58:00|2957.9|2951.9|2956.3|2950.3|2958.1|2952.1|2956.3|2950.3|13
1629385090000|2021-08-19 14:58:10|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|4
1629385100000|2021-08-19 14:58:20|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|6
1629385110000|2021-08-19 14:58:30|2956.5|2950.5|2954.8|2948.8|2956.5|2950.5|2954.8|2948.8|10
1629385120000|2021-08-19 14:58:40|2955.1|2949.1|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|2
1629385130000|2021-08-19 14:58:50|2955.3|2949.3|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|5
1629385140000|2021-08-19 14:59:00|2955|2949|2953.8|2947.8|2955.1|2949.1|2953.8|2947.8|7
1629385150000|2021-08-19 14:59:10|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|3
1629385160000|2021-08-19 14:59:20|2954.5|2948.5|2954.9|2948.9|2954.9|2948.9|2954.1|2948.1|6
1629385170000|2021-08-19 14:59:30|2954.8|2948.8|2955.1|2949.1|2955.6|2949.6|2954.8|2948.8|6
1629385180000|2021-08-19 14:59:40|2955.4|2949.4|2955|2949|2955.4|2949.4|2954.5|2948.5|6
1629385190000|2021-08-19 14:59:50|2955.3|2949.3|2954.8|2948.8|2955.6|2949.6|2954.5|2948.5|10
1629385200000|2021-08-19 15:00:00|2955|2949|2952.5|2946.5|2955.5|2949.5|2952.5|2946.5|19
1629385210000|2021-08-19 15:00:10|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|4
1629385220000|2021-08-19 15:00:20|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|6
1629385230000|2021-08-19 15:00:30|2951|2945|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|8
1629385240000|2021-08-19 15:00:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629385250000|2021-08-19 15:00:50|2949.3|2943.3|2948.6|2942.6|2949.3|2943.3|2948.6|2942.6|5
1629385260000|2021-08-19 15:01:00|2947.8|2941.8|2948.4|2942.4|2948.8|2942.8|2947.6|2941.6|9
1629385270000|2021-08-19 15:01:10|2948.6|2942.6|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|3
1629385280000|2021-08-19 15:01:20|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|5
1629385290000|2021-08-19 15:01:30|2947.8|2941.8|2949.5|2943.5|2949.5|2943.5|2947.8|2941.8|4
1629385300000|2021-08-19 15:01:40|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.1|2943.1|3
1629385310000|2021-08-19 15:01:50|2949.6|2943.6|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|4
1629385320000|2021-08-19 15:02:00|2949.3|2943.3|2947.8|2941.8|2949.3|2943.3|2947.3|2941.3|7
1629385330000|2021-08-19 15:02:10|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|3
1629385340000|2021-08-19 15:02:20|2948.4|2942.4|2949|2943|2949.3|2943.3|2948.4|2942.4|4
1629385350000|2021-08-19 15:02:30|2949.3|2943.3|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|9
1629385360000|2021-08-19 15:02:40|2949|2943|2949|2943|2949.5|2943.5|2949|2943|6
1629385370000|2021-08-19 15:02:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|7
1629385380000|2021-08-19 15:03:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1629385390000|2021-08-19 15:03:10|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1629385400000|2021-08-19 15:03:20|2950|2944|2949|2943|2950|2944|2949|2943|6
1629385410000|2021-08-19 15:03:30|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|5
1629385420000|2021-08-19 15:03:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629385430000|2021-08-19 15:03:50|2949.3|2943.3|2949|2943|2949.5|2943.5|2949|2943|6
1629385440000|2021-08-19 15:04:00|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1629385450000|2021-08-19 15:04:10|2948.5|2942.5|2948.8|2942.8|2949|2943|2948.5|2942.5|4
1629385470000|2021-08-19 15:04:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629385480000|2021-08-19 15:04:40|2948|2942|2948|2942|2948|2942|2947.5|2941.5|4
1629385490000|2021-08-19 15:04:50|2948.5|2942.5|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1629385500000|2021-08-19 15:05:00|2947.3|2941.3|2946.8|2940.8|2948|2942|2946.8|2940.8|7
1629385510000|2021-08-19 15:05:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629385540000|2021-08-19 15:05:40|2946|2940|2946|2940|2946|2940|2945.5|2939.5|4
1629385550000|2021-08-19 15:05:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1629385560000|2021-08-19 15:06:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1629385580000|2021-08-19 15:06:20|2945.5|2939.5|2945.1|2939.1|2945.5|2939.5|2944.8|2938.8|8
1629385590000|2021-08-19 15:06:30|2945.4|2939.4|2945.1|2939.1|2945.4|2939.4|2945.1|2939.1|2
1629385600000|2021-08-19 15:06:40|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|3
1629385610000|2021-08-19 15:06:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629385620000|2021-08-19 15:07:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|4
1629385630000|2021-08-19 15:07:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1629385640000|2021-08-19 15:07:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629385660000|2021-08-19 15:07:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629385670000|2021-08-19 15:07:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629385680000|2021-08-19 15:08:00|2945.8|2939.8|2946|2940|2946|2940|2945.4|2939.4|5
1629385690000|2021-08-19 15:08:10|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1629385700000|2021-08-19 15:08:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|5
1629385710000|2021-08-19 15:08:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|4
1629385720000|2021-08-19 15:08:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1629385740000|2021-08-19 15:09:00|2945.4|2939.4|2945.5|2939.5|2945.8|2939.8|2945.1|2939.1|13
1629385750000|2021-08-19 15:09:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629385760000|2021-08-19 15:09:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629385780000|2021-08-19 15:09:40|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|4
1629385790000|2021-08-19 15:09:50|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1629385800000|2021-08-19 15:10:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.4|2941.4|5
1629385810000|2021-08-19 15:10:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629385820000|2021-08-19 15:10:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629385840000|2021-08-19 15:10:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629385850000|2021-08-19 15:10:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629385860000|2021-08-19 15:11:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.4|2941.4|7
1629385870000|2021-08-19 15:11:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1629385880000|2021-08-19 15:11:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629385890000|2021-08-19 15:11:30|2947.8|2941.8|2948|2942|2948|2942|2947.5|2941.5|3
1629385900000|2021-08-19 15:11:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629385920000|2021-08-19 15:12:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1629385960000|2021-08-19 15:12:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629385970000|2021-08-19 15:12:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629385980000|2021-08-19 15:13:00|2947.3|2941.3|2947|2941|2947.5|2941.5|2947|2941|4
1629385990000|2021-08-19 15:13:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1629386000000|2021-08-19 15:13:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629386010000|2021-08-19 15:13:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629386020000|2021-08-19 15:13:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1629386040000|2021-08-19 15:14:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629386050000|2021-08-19 15:14:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|3
1629386090000|2021-08-19 15:14:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629386100000|2021-08-19 15:15:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1629386110000|2021-08-19 15:15:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1629386150000|2021-08-19 15:15:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629386170000|2021-08-19 15:16:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629386230000|2021-08-19 15:17:10|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|4
1629386240000|2021-08-19 15:17:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1629386250000|2021-08-19 15:17:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629386260000|2021-08-19 15:17:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629386270000|2021-08-19 15:17:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629386280000|2021-08-19 15:18:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629386290000|2021-08-19 15:18:10|2947|2941|2947.1|2941.1|2947.1|2941.1|2947|2941|2
1629386300000|2021-08-19 15:18:20|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|3
1629386320000|2021-08-19 15:18:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1629386340000|2021-08-19 15:19:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629386360000|2021-08-19 15:19:20|2948.5|2942.5|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|2
1629386370000|2021-08-19 15:19:30|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1629386380000|2021-08-19 15:19:40|2949.8|2943.8|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|3
1629386390000|2021-08-19 15:19:50|2949.3|2943.3|2948.9|2942.9|2949.3|2943.3|2948.9|2942.9|2
1629386400000|2021-08-19 15:20:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|3
1629386410000|2021-08-19 15:20:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1629386430000|2021-08-19 15:20:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629386450000|2021-08-19 15:20:50|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1629386460000|2021-08-19 15:21:00|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|2
1629386480000|2021-08-19 15:21:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1629386490000|2021-08-19 15:21:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1629386500000|2021-08-19 15:21:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629386530000|2021-08-19 15:22:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1629386540000|2021-08-19 15:22:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1629386550000|2021-08-19 15:22:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1629386560000|2021-08-19 15:22:40|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1629386570000|2021-08-19 15:22:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1629386610000|2021-08-19 15:23:30|2948.5|2942.5|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|3
1629386650000|2021-08-19 15:24:10|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629386700000|2021-08-19 15:25:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629386730000|2021-08-19 15:25:30|2948.5|2942.5|2948.5|2942.5|2948.6|2942.6|2948.1|2942.1|5
1629386750000|2021-08-19 15:25:50|2948.8|2942.8|2949|2943|2949.1|2943.1|2948.8|2942.8|3
1629386760000|2021-08-19 15:26:00|2948.8|2942.8|2946.4|2940.4|2948.8|2942.8|2946.4|2940.4|5
1629386770000|2021-08-19 15:26:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629386790000|2021-08-19 15:26:30|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1629386800000|2021-08-19 15:26:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629386850000|2021-08-19 15:27:30|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945|2939|7
1629386870000|2021-08-19 15:27:50|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1629386890000|2021-08-19 15:28:10|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1629386900000|2021-08-19 15:28:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1629386910000|2021-08-19 15:28:30|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2944.9|2938.9|6
1629386930000|2021-08-19 15:28:50|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945|2939|5
1629386970000|2021-08-19 15:29:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|3
1629386980000|2021-08-19 15:29:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629386990000|2021-08-19 15:29:50|2945.6|2939.6|2945.8|2939.8|2945.8|2939.8|2945.6|2939.6|2
1629387000000|2021-08-19 15:30:00|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|4
1629387020000|2021-08-19 15:30:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1629387030000|2021-08-19 15:30:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2944.6|2938.6|11
1629387040000|2021-08-19 15:30:40|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|5
1629387050000|2021-08-19 15:30:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1629387100000|2021-08-19 15:31:40|2945|2939|2943.5|2937.5|2945|2939|2943|2937|4
1629387110000|2021-08-19 15:31:50|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|7
1629387120000|2021-08-19 15:32:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1629387140000|2021-08-19 15:32:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629387160000|2021-08-19 15:32:40|2942|2936|2942|2936|2942.3|2936.3|2941.8|2935.8|8
1629387170000|2021-08-19 15:32:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1629387190000|2021-08-19 15:33:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942|2936|6
1629387200000|2021-08-19 15:33:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1629387210000|2021-08-19 15:33:30|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1629387240000|2021-08-19 15:34:00|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1629387250000|2021-08-19 15:34:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629387260000|2021-08-19 15:34:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1629387270000|2021-08-19 15:34:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629387290000|2021-08-19 15:34:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629387310000|2021-08-19 15:35:10|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2942.6|2936.6|5
1629387320000|2021-08-19 15:35:20|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1629387340000|2021-08-19 15:35:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1629387350000|2021-08-19 15:35:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629387360000|2021-08-19 15:36:00|2943.3|2937.3|2945.4|2939.4|2945.4|2939.4|2943.3|2937.3|7
1629387370000|2021-08-19 15:36:10|2945.6|2939.6|2946.4|2940.4|2946.5|2940.5|2944.6|2938.6|5
1629387380000|2021-08-19 15:36:20|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1629387390000|2021-08-19 15:36:30|2947.1|2941.1|2948.4|2942.4|2948.4|2942.4|2947.1|2941.1|8
1629387410000|2021-08-19 15:36:50|2948.3|2942.3|2950|2944|2950|2944|2948.3|2942.3|12
1629387420000|2021-08-19 15:37:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1629387430000|2021-08-19 15:37:10|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|3
1629387440000|2021-08-19 15:37:20|2950.4|2944.4|2950.5|2944.5|2950.6|2944.6|2950.4|2944.4|3
1629387450000|2021-08-19 15:37:30|2950.1|2944.1|2951.6|2945.6|2951.9|2945.9|2950.1|2944.1|5
1629387460000|2021-08-19 15:37:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1629387480000|2021-08-19 15:38:00|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|6
1629387490000|2021-08-19 15:38:10|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1629387500000|2021-08-19 15:38:20|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|5
1629387510000|2021-08-19 15:38:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1629387520000|2021-08-19 15:38:40|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1629387530000|2021-08-19 15:38:50|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1629387540000|2021-08-19 15:39:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|6
1629387550000|2021-08-19 15:39:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629387560000|2021-08-19 15:39:20|2952.4|2946.4|2952.5|2946.5|2952.8|2946.8|2952.4|2946.4|3
1629387570000|2021-08-19 15:39:30|2952.8|2946.8|2953.1|2947.1|2953.1|2947.1|2952.5|2946.5|11
1629387580000|2021-08-19 15:39:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|14
1629387600000|2021-08-19 15:40:00|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1629387610000|2021-08-19 15:40:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1629387620000|2021-08-19 15:40:20|2953.6|2947.6|2953|2947|2953.6|2947.6|2953|2947|3
1629387630000|2021-08-19 15:40:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.8|2946.8|4
1629387650000|2021-08-19 15:40:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|4
1629387660000|2021-08-19 15:41:00|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|4
1629387670000|2021-08-19 15:41:10|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|5
1629387680000|2021-08-19 15:41:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1629387690000|2021-08-19 15:41:30|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1629387710000|2021-08-19 15:41:50|2953.6|2947.6|2953.5|2947.5|2953.6|2947.6|2953.3|2947.3|5
1629387810000|2021-08-19 15:43:30|2953.8|2947.8|2954.4|2948.4|2954.4|2948.4|2953.8|2947.8|2
1629387840000|2021-08-19 15:44:00|2954.8|2948.8|2955.8|2949.8|2955.8|2949.8|2954.8|2948.8|5
1629387890000|2021-08-19 15:44:50|2955.9|2949.9|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|5
1629387900000|2021-08-19 15:45:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1629387910000|2021-08-19 15:45:10|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1629387920000|2021-08-19 15:45:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629387930000|2021-08-19 15:45:30|2954.8|2948.8|2955|2949|2955|2949|2954.5|2948.5|6
1629387940000|2021-08-19 15:45:40|2955.3|2949.3|2955.5|2949.5|2955.6|2949.6|2955.3|2949.3|4
1629387950000|2021-08-19 15:45:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629387960000|2021-08-19 15:46:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629387970000|2021-08-19 15:46:10|2955|2949|2955.1|2949.1|2955.1|2949.1|2955|2949|2
1629387980000|2021-08-19 15:46:20|2955|2949|2955.1|2949.1|2955.1|2949.1|2955|2949|4
1629388000000|2021-08-19 15:46:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1629388010000|2021-08-19 15:46:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1629388040000|2021-08-19 15:47:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1629388060000|2021-08-19 15:47:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1629388080000|2021-08-19 15:48:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1629388090000|2021-08-19 15:48:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629388100000|2021-08-19 15:48:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629388130000|2021-08-19 15:48:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629388170000|2021-08-19 15:49:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1629388200000|2021-08-19 15:50:00|2955.3|2949.3|2955|2949|2955.5|2949.5|2955|2949|4
1629388230000|2021-08-19 15:50:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629388240000|2021-08-19 15:50:40|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1629388250000|2021-08-19 15:50:50|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1629388290000|2021-08-19 15:51:30|2955|2949|2955|2949|2955|2949|2954.8|2948.8|7
1629388310000|2021-08-19 15:51:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1629388320000|2021-08-19 15:52:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|4
1629388330000|2021-08-19 15:52:10|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1629388340000|2021-08-19 15:52:20|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1629388350000|2021-08-19 15:52:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|2
1629388380000|2021-08-19 15:53:00|2953.5|2947.5|2954.6|2948.6|2955.1|2949.1|2953.5|2947.5|7
1629388390000|2021-08-19 15:53:10|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1629388400000|2021-08-19 15:53:20|2955.1|2949.1|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|5
1629388410000|2021-08-19 15:53:30|2955|2949|2955|2949|2955|2949|2954.8|2948.8|3
1629388430000|2021-08-19 15:53:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1629388450000|2021-08-19 15:54:10|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1629388460000|2021-08-19 15:54:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629388470000|2021-08-19 15:54:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629388480000|2021-08-19 15:54:40|2954.5|2948.5|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|6
1629388510000|2021-08-19 15:55:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1629388530000|2021-08-19 15:55:30|2954.3|2948.3|2954|2948|2954.5|2948.5|2954|2948|5
1629388550000|2021-08-19 15:55:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629388570000|2021-08-19 15:56:10|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1629388630000|2021-08-19 15:57:10|2953.5|2947.5|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|5
1629388660000|2021-08-19 15:57:40|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1629388770000|2021-08-19 15:59:30|2952.9|2946.9|2953.3|2947.3|2953.3|2947.3|2952.9|2946.9|2
1629388780000|2021-08-19 15:59:40|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|4
1629388790000|2021-08-19 15:59:50|2952.8|2946.8|2953.1|2947.1|2953.1|2947.1|2952.8|2946.8|2
1629388810000|2021-08-19 16:00:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629388820000|2021-08-19 16:00:20|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.3|2946.3|3
1629388850000|2021-08-19 16:00:50|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629388870000|2021-08-19 16:01:10|2952.6|2946.6|2953.1|2947.1|2953.4|2947.4|2952.6|2946.6|5
1629388900000|2021-08-19 16:01:40|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1629389090000|2021-08-19 16:04:50|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2951.8|2945.8|6
1629389120000|2021-08-19 16:05:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629389170000|2021-08-19 16:06:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629389180000|2021-08-19 16:06:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629389200000|2021-08-19 16:06:40|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1629389230000|2021-08-19 16:07:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629389250000|2021-08-19 16:07:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629389300000|2021-08-19 16:08:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629389310000|2021-08-19 16:08:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629389320000|2021-08-19 16:08:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629389360000|2021-08-19 16:09:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629389390000|2021-08-19 16:09:50|2952|2946|2951.6|2945.6|2952|2946|2951.6|2945.6|2
1629389400000|2021-08-19 16:10:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1629389440000|2021-08-19 16:10:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629389450000|2021-08-19 16:10:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629389580000|2021-08-19 16:13:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629389600000|2021-08-19 16:13:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629389960000|2021-08-19 16:19:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629390050000|2021-08-19 16:20:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1629390060000|2021-08-19 16:21:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629390140000|2021-08-19 16:22:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1629390200000|2021-08-19 16:23:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1629390210000|2021-08-19 16:23:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1629390230000|2021-08-19 16:23:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1629390240000|2021-08-19 16:24:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1629390250000|2021-08-19 16:24:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629390270000|2021-08-19 16:24:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629390280000|2021-08-19 16:24:40|2950.4|2944.4|2950|2944|2950.4|2944.4|2950|2944|3
1629390290000|2021-08-19 16:24:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629390350000|2021-08-19 16:25:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629390360000|2021-08-19 16:26:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629390470000|2021-08-19 16:27:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629390580000|2021-08-19 16:29:40|2950.6|2944.6|2951|2945|2951.3|2945.3|2950.6|2944.6|3
1629390690000|2021-08-19 16:31:30|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.3|2944.3|4
1629390710000|2021-08-19 16:31:50|2950.1|2944.1|2950|2944|2950.1|2944.1|2950|2944|2
1629390720000|2021-08-19 16:32:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629390730000|2021-08-19 16:32:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629390750000|2021-08-19 16:32:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629390760000|2021-08-19 16:32:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629390770000|2021-08-19 16:32:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629390810000|2021-08-19 16:33:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629390820000|2021-08-19 16:33:40|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1629390880000|2021-08-19 16:34:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|3
1629390920000|2021-08-19 16:35:20|2950.6|2944.6|2951.1|2945.1|2951.1|2945.1|2950.6|2944.6|2
1629390930000|2021-08-19 16:35:30|2950.8|2944.8|2951.6|2945.6|2951.6|2945.6|2950.8|2944.8|3
1629390940000|2021-08-19 16:35:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629391010000|2021-08-19 16:36:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629391040000|2021-08-19 16:37:20|2952|2946|2952.3|2946.3|2952.4|2946.4|2952|2946|3
1629391050000|2021-08-19 16:37:30|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1629391060000|2021-08-19 16:37:40|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629391070000|2021-08-19 16:37:50|2952.9|2946.9|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|3
1629391080000|2021-08-19 16:38:00|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629391090000|2021-08-19 16:38:10|2953.6|2947.6|2953.8|2947.8|2954.1|2948.1|2953.6|2947.6|4
1629391100000|2021-08-19 16:38:20|2954|2948|2954.3|2948.3|2954.6|2948.6|2954|2948|4
1629391110000|2021-08-19 16:38:30|2954|2948|2953.9|2947.9|2954|2948|2953.8|2947.8|5
1629391140000|2021-08-19 16:39:00|2954.1|2948.1|2954.3|2948.3|2954.6|2948.6|2954.1|2948.1|5
1629391160000|2021-08-19 16:39:20|2954.5|2948.5|2954.9|2948.9|2954.9|2948.9|2954.5|2948.5|3
1629391180000|2021-08-19 16:39:40|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1629391200000|2021-08-19 16:40:00|2955.1|2949.1|2954|2948|2955.1|2949.1|2953.9|2947.9|5
1629391260000|2021-08-19 16:41:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1629391270000|2021-08-19 16:41:10|2954|2948|2954.6|2948.6|2954.6|2948.6|2954|2948|2
1629391330000|2021-08-19 16:42:10|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1629391340000|2021-08-19 16:42:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629391390000|2021-08-19 16:43:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1629391480000|2021-08-19 16:44:40|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1629391490000|2021-08-19 16:44:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629391630000|2021-08-19 16:47:10|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.4|2946.4|2
1629391640000|2021-08-19 16:47:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1629391650000|2021-08-19 16:47:30|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1629391660000|2021-08-19 16:47:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1629391690000|2021-08-19 16:48:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629391700000|2021-08-19 16:48:20|2953.1|2947.1|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|4
1629391710000|2021-08-19 16:48:30|2952.8|2946.8|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|3
1629391720000|2021-08-19 16:48:40|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1629391730000|2021-08-19 16:48:50|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|4
1629391780000|2021-08-19 16:49:40|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|2
1629391790000|2021-08-19 16:49:50|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1629391800000|2021-08-19 16:50:00|2951.6|2945.6|2951|2945|2951.6|2945.6|2951|2945|2
1629391850000|2021-08-19 16:50:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629391880000|2021-08-19 16:51:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1629391890000|2021-08-19 16:51:30|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|2
1629391900000|2021-08-19 16:51:40|2948.9|2942.9|2948.9|2942.9|2949.1|2943.1|2948.8|2942.8|7
1629391910000|2021-08-19 16:51:50|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|2
1629391920000|2021-08-19 16:52:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1629391930000|2021-08-19 16:52:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629391940000|2021-08-19 16:52:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1629392100000|2021-08-19 16:55:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629392120000|2021-08-19 16:55:20|2949.9|2943.9|2949.9|2943.9|2950.6|2944.6|2949.6|2943.6|8
1629392220000|2021-08-19 16:57:00|2949.6|2943.6|2948.6|2942.6|2949.6|2943.6|2948.6|2942.6|5
1629392280000|2021-08-19 16:58:00|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|2
1629392340000|2021-08-19 16:59:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629417720000|2021-08-20 00:02:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629417760000|2021-08-20 00:02:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629417840000|2021-08-20 00:04:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629417930000|2021-08-20 00:05:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1629418140000|2021-08-20 00:09:00|2949.1|2943.1|2951|2945|2951|2945|2949.1|2943.1|2
1629418190000|2021-08-20 00:09:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629418490000|2021-08-20 00:14:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1629418590000|2021-08-20 00:16:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629418600000|2021-08-20 00:16:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629419000000|2021-08-20 00:23:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629419430000|2021-08-20 00:30:30|2951.6|2945.6|2954.4|2948.4|2954.4|2948.4|2951.6|2945.6|2
1629419530000|2021-08-20 00:32:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629419580000|2021-08-20 00:33:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1629419740000|2021-08-20 00:35:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1629420460000|2021-08-20 00:47:40|2954.9|2948.9|2957.9|2951.9|2958.1|2952.1|2954.9|2948.9|3
1629420470000|2021-08-20 00:47:50|2957.8|2951.8|2955.3|2949.3|2957.8|2951.8|2955.3|2949.3|4
1629420480000|2021-08-20 00:48:00|2955|2949|2954.4|2948.4|2955|2949|2954.4|2948.4|2
1629420530000|2021-08-20 00:48:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629420560000|2021-08-20 00:49:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629420570000|2021-08-20 00:49:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1629420580000|2021-08-20 00:49:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1629421190000|2021-08-20 00:59:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629421200000|2021-08-20 01:00:00|2955.8|2949.8|2956.3|2950.3|2957|2951|2955.8|2949.8|7
1629421220000|2021-08-20 01:00:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1629421230000|2021-08-20 01:00:30|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1629421240000|2021-08-20 01:00:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1629421250000|2021-08-20 01:00:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629421260000|2021-08-20 01:01:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1629421270000|2021-08-20 01:01:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1629421280000|2021-08-20 01:01:20|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|4
1629421290000|2021-08-20 01:01:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1629421300000|2021-08-20 01:01:40|2959|2953|2960|2954|2960.3|2954.3|2959|2953|5
1629421310000|2021-08-20 01:01:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959|2953|5
1629421320000|2021-08-20 01:02:00|2959|2953|2956.8|2950.8|2959|2953|2956.8|2950.8|4
1629421330000|2021-08-20 01:02:10|2956.4|2950.4|2956.3|2950.3|2956.6|2950.6|2956.3|2950.3|3
1629421380000|2021-08-20 01:03:00|2956.5|2950.5|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|2
1629421400000|2021-08-20 01:03:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1629421430000|2021-08-20 01:03:50|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|7
1629421440000|2021-08-20 01:04:00|2956.3|2950.3|2957|2951|2957.6|2951.6|2956.3|2950.3|11
1629421460000|2021-08-20 01:04:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1629421470000|2021-08-20 01:04:30|2956.5|2950.5|2956.8|2950.8|2956.9|2950.9|2956.5|2950.5|5
1629421480000|2021-08-20 01:04:40|2957|2951|2956.6|2950.6|2957|2951|2956|2950|8
1629421490000|2021-08-20 01:04:50|2956.3|2950.3|2958.3|2952.3|2958.3|2952.3|2956.3|2950.3|8
1629421500000|2021-08-20 01:05:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629421520000|2021-08-20 01:05:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629421530000|2021-08-20 01:05:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629421550000|2021-08-20 01:05:50|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|3
1629421570000|2021-08-20 01:06:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629421590000|2021-08-20 01:06:30|2958.8|2952.8|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|2
1629421600000|2021-08-20 01:06:40|2959|2953|2959.1|2953.1|2959.1|2953.1|2959|2953|2
1629421630000|2021-08-20 01:07:10|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1629421640000|2021-08-20 01:07:20|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960|2954|5
1629421650000|2021-08-20 01:07:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1629421660000|2021-08-20 01:07:40|2960|2954|2960|2954|2960.3|2954.3|2960|2954|7
1629421680000|2021-08-20 01:08:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1629421690000|2021-08-20 01:08:10|2959.4|2953.4|2958.5|2952.5|2959.4|2953.4|2958.4|2952.4|4
1629421700000|2021-08-20 01:08:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1629421750000|2021-08-20 01:09:10|2959|2953|2958|2952|2959|2953|2958|2952|5
1629421780000|2021-08-20 01:09:40|2957.9|2951.9|2957.3|2951.3|2957.9|2951.9|2957.3|2951.3|3
1629421810000|2021-08-20 01:10:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1629421820000|2021-08-20 01:10:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1629421830000|2021-08-20 01:10:30|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629421860000|2021-08-20 01:11:00|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1629421870000|2021-08-20 01:11:10|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1629421880000|2021-08-20 01:11:20|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629421890000|2021-08-20 01:11:30|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1629421900000|2021-08-20 01:11:40|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1629421910000|2021-08-20 01:11:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1629421930000|2021-08-20 01:12:10|2957.9|2951.9|2957.8|2951.8|2957.9|2951.9|2957.6|2951.6|4
1629421940000|2021-08-20 01:12:20|2957.4|2951.4|2956.3|2950.3|2957.4|2951.4|2956.3|2950.3|3
1629421960000|2021-08-20 01:12:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1629421970000|2021-08-20 01:12:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1629421990000|2021-08-20 01:13:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629422000000|2021-08-20 01:13:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1629422010000|2021-08-20 01:13:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1629422020000|2021-08-20 01:13:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1629422030000|2021-08-20 01:13:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1629422040000|2021-08-20 01:14:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629422080000|2021-08-20 01:14:40|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1629422090000|2021-08-20 01:14:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629422110000|2021-08-20 01:15:10|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1629422140000|2021-08-20 01:15:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1629422150000|2021-08-20 01:15:50|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|3
1629422170000|2021-08-20 01:16:10|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|2
1629422180000|2021-08-20 01:16:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629422200000|2021-08-20 01:16:40|2955|2949|2954.1|2948.1|2955|2949|2954.1|2948.1|3
1629422210000|2021-08-20 01:16:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1629422220000|2021-08-20 01:17:00|2953.9|2947.9|2952.8|2946.8|2953.9|2947.9|2952|2946|5
1629422230000|2021-08-20 01:17:10|2952.9|2946.9|2953|2947|2953|2947|2952.9|2946.9|2
1629422240000|2021-08-20 01:17:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1629422250000|2021-08-20 01:17:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1629422260000|2021-08-20 01:17:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629422290000|2021-08-20 01:18:10|2952|2946|2952|2946|2952.4|2946.4|2951.4|2945.4|6
1629422300000|2021-08-20 01:18:20|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1629422310000|2021-08-20 01:18:30|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629422350000|2021-08-20 01:19:10|2952.8|2946.8|2954.1|2948.1|2954.1|2948.1|2952.8|2946.8|7
1629422360000|2021-08-20 01:19:20|2954.5|2948.5|2954.6|2948.6|2954.6|2948.6|2954|2948|7
1629422380000|2021-08-20 01:19:40|2954.4|2948.4|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|4
1629422390000|2021-08-20 01:19:50|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.3|2948.3|4
1629422400000|2021-08-20 01:20:00|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.3|2948.3|2
1629422410000|2021-08-20 01:20:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1629422420000|2021-08-20 01:20:20|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.8|2947.8|3
1629422430000|2021-08-20 01:20:30|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1629422440000|2021-08-20 01:20:40|2954|2948|2954.6|2948.6|2954.9|2948.9|2954|2948|11
1629422450000|2021-08-20 01:20:50|2954.5|2948.5|2955.6|2949.6|2955.6|2949.6|2954.5|2948.5|5
1629422470000|2021-08-20 01:21:10|2955.5|2949.5|2955.9|2949.9|2955.9|2949.9|2955.5|2949.5|2
1629422490000|2021-08-20 01:21:30|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|2
1629422500000|2021-08-20 01:21:40|2956|2950|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|7
1629422510000|2021-08-20 01:21:50|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956|2950|6
1629422520000|2021-08-20 01:22:00|2956|2950|2956.4|2950.4|2956.6|2950.6|2955.9|2949.9|6
1629422530000|2021-08-20 01:22:10|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2955.9|2949.9|6
1629422540000|2021-08-20 01:22:20|2957.1|2951.1|2957.5|2951.5|2957.9|2951.9|2957.1|2951.1|5
1629422550000|2021-08-20 01:22:30|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|2
1629422590000|2021-08-20 01:23:10|2957.6|2951.6|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|3
1629422600000|2021-08-20 01:23:20|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1629422610000|2021-08-20 01:23:30|2957.5|2951.5|2958|2952|2958.1|2952.1|2957.5|2951.5|4
1629422620000|2021-08-20 01:23:40|2958.4|2952.4|2958|2952|2958.4|2952.4|2958|2952|2
1629422630000|2021-08-20 01:23:50|2958.4|2952.4|2958|2952|2958.6|2952.6|2958|2952|4
1629422640000|2021-08-20 01:24:00|2958.4|2952.4|2958|2952|2958.6|2952.6|2958|2952|6
1629422650000|2021-08-20 01:24:10|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958|2952|3
1629422680000|2021-08-20 01:24:40|2958|2952|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|4
1629422690000|2021-08-20 01:24:50|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1629422700000|2021-08-20 01:25:00|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1629422710000|2021-08-20 01:25:10|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629422760000|2021-08-20 01:26:00|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|3
1629422770000|2021-08-20 01:26:10|2958.1|2952.1|2959.4|2953.4|2959.4|2953.4|2958.1|2952.1|5
1629422780000|2021-08-20 01:26:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1629422790000|2021-08-20 01:26:30|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.3|2953.3|3
1629422800000|2021-08-20 01:26:40|2959.1|2953.1|2959|2953|2959.6|2953.6|2959|2953|3
1629422810000|2021-08-20 01:26:50|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|5
1629422820000|2021-08-20 01:27:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629422830000|2021-08-20 01:27:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629422840000|2021-08-20 01:27:20|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|8
1629422850000|2021-08-20 01:27:30|2960.5|2954.5|2961.6|2955.6|2961.6|2955.6|2960.5|2954.5|4
1629422860000|2021-08-20 01:27:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629422870000|2021-08-20 01:27:50|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.4|2955.4|4
1629422880000|2021-08-20 01:28:00|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1629422890000|2021-08-20 01:28:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629422900000|2021-08-20 01:28:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629422920000|2021-08-20 01:28:40|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|2
1629422930000|2021-08-20 01:28:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629422940000|2021-08-20 01:29:00|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.3|2954.3|4
1629422950000|2021-08-20 01:29:10|2960.5|2954.5|2960.6|2954.6|2960.6|2954.6|2960.5|2954.5|4
1629422960000|2021-08-20 01:29:20|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|2
1629422990000|2021-08-20 01:29:50|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1629423000000|2021-08-20 01:30:00|2960.8|2954.8|2961.1|2955.1|2961.1|2955.1|2960.8|2954.8|3
1629423010000|2021-08-20 01:30:10|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|4
1629423020000|2021-08-20 01:30:20|2960.4|2954.4|2959.8|2953.8|2960.4|2954.4|2959.8|2953.8|3
1629423060000|2021-08-20 01:31:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629423110000|2021-08-20 01:31:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629423120000|2021-08-20 01:32:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629423130000|2021-08-20 01:32:10|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1629423160000|2021-08-20 01:32:40|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629423170000|2021-08-20 01:32:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1629423180000|2021-08-20 01:33:00|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1629423190000|2021-08-20 01:33:10|2960.1|2954.1|2960.9|2954.9|2961.1|2955.1|2960.1|2954.1|4
1629423200000|2021-08-20 01:33:20|2960.6|2954.6|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|7
1629423210000|2021-08-20 01:33:30|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1629423230000|2021-08-20 01:33:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1629423240000|2021-08-20 01:34:00|2960.1|2954.1|2960.5|2954.5|2960.9|2954.9|2960.1|2954.1|7
1629423250000|2021-08-20 01:34:10|2960.9|2954.9|2960|2954|2960.9|2954.9|2960|2954|4
1629423260000|2021-08-20 01:34:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1629423270000|2021-08-20 01:34:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960|2954|3
1629423280000|2021-08-20 01:34:40|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1629423290000|2021-08-20 01:34:50|2960.5|2954.5|2960.6|2954.6|2961.1|2955.1|2960.3|2954.3|7
1629423300000|2021-08-20 01:35:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629423310000|2021-08-20 01:35:10|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|9
1629423320000|2021-08-20 01:35:20|2960.6|2954.6|2960.8|2954.8|2961.1|2955.1|2960.6|2954.6|5
1629423330000|2021-08-20 01:35:30|2961|2955|2961.8|2955.8|2962.1|2956.1|2961|2955|5
1629423340000|2021-08-20 01:35:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629423360000|2021-08-20 01:36:00|2960.9|2954.9|2961.1|2955.1|2961.3|2955.3|2960.6|2954.6|7
1629423410000|2021-08-20 01:36:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629423440000|2021-08-20 01:37:20|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1629423450000|2021-08-20 01:37:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1629423490000|2021-08-20 01:38:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629423500000|2021-08-20 01:38:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|5
1629423510000|2021-08-20 01:38:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629423540000|2021-08-20 01:39:00|2960.5|2954.5|2961.6|2955.6|2961.6|2955.6|2960.5|2954.5|4
1629423570000|2021-08-20 01:39:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629423620000|2021-08-20 01:40:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629423630000|2021-08-20 01:40:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629423710000|2021-08-20 01:41:50|2961.8|2955.8|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|3
1629423720000|2021-08-20 01:42:00|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1629423730000|2021-08-20 01:42:10|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.6|2955.6|4
1629423760000|2021-08-20 01:42:40|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1629423770000|2021-08-20 01:42:50|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1629423780000|2021-08-20 01:43:00|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2962.1|2956.1|4
1629423800000|2021-08-20 01:43:20|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|2
1629423810000|2021-08-20 01:43:30|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|2
1629423820000|2021-08-20 01:43:40|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1629423860000|2021-08-20 01:44:20|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1629423870000|2021-08-20 01:44:30|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|4
1629423880000|2021-08-20 01:44:40|2961.3|2955.3|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|8
1629423890000|2021-08-20 01:44:50|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.1|2955.1|7
1629423900000|2021-08-20 01:45:00|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961.3|2955.3|7
1629423910000|2021-08-20 01:45:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629423920000|2021-08-20 01:45:20|2961.3|2955.3|2960.1|2954.1|2961.3|2955.3|2960.1|2954.1|3
1629423930000|2021-08-20 01:45:30|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629423950000|2021-08-20 01:45:50|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|3
1629423960000|2021-08-20 01:46:00|2958.9|2952.9|2957.8|2951.8|2958.9|2952.9|2957.8|2951.8|11
1629423970000|2021-08-20 01:46:10|2958|2952|2958.6|2952.6|2958.6|2952.6|2958|2952|5
1629423980000|2021-08-20 01:46:20|2958.4|2952.4|2957.9|2951.9|2958.6|2952.6|2957.6|2951.6|13
1629423990000|2021-08-20 01:46:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629424000000|2021-08-20 01:46:40|2957.4|2951.4|2957.4|2951.4|2957.9|2951.9|2957|2951|12
1629424010000|2021-08-20 01:46:50|2957.1|2951.1|2957.1|2951.1|2957.4|2951.4|2957.1|2951.1|7
1629424020000|2021-08-20 01:47:00|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957|2951|7
1629424030000|2021-08-20 01:47:10|2957.3|2951.3|2957.4|2951.4|2957.6|2951.6|2957.3|2951.3|5
1629424040000|2021-08-20 01:47:20|2957.6|2951.6|2957.8|2951.8|2957.9|2951.9|2957.6|2951.6|7
1629424050000|2021-08-20 01:47:30|2958|2952|2959.6|2953.6|2959.6|2953.6|2958|2952|9
1629424060000|2021-08-20 01:47:40|2959.5|2953.5|2959.4|2953.4|2959.6|2953.6|2958.8|2952.8|7
1629424070000|2021-08-20 01:47:50|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1629424080000|2021-08-20 01:48:00|2959.1|2953.1|2959.3|2953.3|2959.6|2953.6|2959.1|2953.1|6
1629424090000|2021-08-20 01:48:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1629424100000|2021-08-20 01:48:20|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.5|2952.5|7
1629424110000|2021-08-20 01:48:30|2958.6|2952.6|2958.1|2952.1|2958.6|2952.6|2958.1|2952.1|7
1629424120000|2021-08-20 01:48:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1629424130000|2021-08-20 01:48:50|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.3|2950.3|7
1629424140000|2021-08-20 01:49:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1629424170000|2021-08-20 01:49:30|2955.8|2949.8|2956.3|2950.3|2956.4|2950.4|2955.8|2949.8|3
1629424180000|2021-08-20 01:49:40|2956.5|2950.5|2956.6|2950.6|2956.6|2950.6|2956.5|2950.5|2
1629424200000|2021-08-20 01:50:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1629424230000|2021-08-20 01:50:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|5
1629424240000|2021-08-20 01:50:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629424250000|2021-08-20 01:50:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1629424300000|2021-08-20 01:51:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1629424310000|2021-08-20 01:51:50|2956.1|2950.1|2957.1|2951.1|2957.1|2951.1|2956.1|2950.1|3
1629424320000|2021-08-20 01:52:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1629424330000|2021-08-20 01:52:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1629424350000|2021-08-20 01:52:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629424360000|2021-08-20 01:52:40|2957.1|2951.1|2957|2951|2957.1|2951.1|2957|2951|2
1629424370000|2021-08-20 01:52:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1629424410000|2021-08-20 01:53:30|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1629424420000|2021-08-20 01:53:40|2957|2951|2957.6|2951.6|2957.6|2951.6|2957|2951|2
1629424430000|2021-08-20 01:53:50|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|2
1629424440000|2021-08-20 01:54:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1629424450000|2021-08-20 01:54:10|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1629424460000|2021-08-20 01:54:20|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1629424480000|2021-08-20 01:54:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1629424490000|2021-08-20 01:54:50|2959|2953|2959|2953|2959.3|2953.3|2958.5|2952.5|6
1629424500000|2021-08-20 01:55:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629424510000|2021-08-20 01:55:10|2959.5|2953.5|2959.9|2953.9|2959.9|2953.9|2959.5|2953.5|2
1629424520000|2021-08-20 01:55:20|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629424530000|2021-08-20 01:55:30|2960|2954|2960.1|2954.1|2960.1|2954.1|2960|2954|2
1629424540000|2021-08-20 01:55:40|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1629424550000|2021-08-20 01:55:50|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1629424570000|2021-08-20 01:56:10|2960.5|2954.5|2960.4|2954.4|2960.5|2954.5|2960.1|2954.1|5
1629424580000|2021-08-20 01:56:20|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1629424610000|2021-08-20 01:56:50|2960.5|2954.5|2960.6|2954.6|2960.6|2954.6|2960.5|2954.5|2
1629424620000|2021-08-20 01:57:00|2960.5|2954.5|2960.5|2954.5|2960.6|2954.6|2960.5|2954.5|3
1629424630000|2021-08-20 01:57:10|2960.1|2954.1|2960|2954|2960.1|2954.1|2960|2954|2
1629424640000|2021-08-20 01:57:20|2960.1|2954.1|2960|2954|2960.1|2954.1|2960|2954|2
1629424650000|2021-08-20 01:57:30|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1629424660000|2021-08-20 01:57:40|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1629424670000|2021-08-20 01:57:50|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1629424680000|2021-08-20 01:58:00|2960.3|2954.3|2960|2954|2960.4|2954.4|2959.9|2953.9|6
1629424690000|2021-08-20 01:58:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629424700000|2021-08-20 01:58:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629424710000|2021-08-20 01:58:30|2960.1|2954.1|2960.1|2954.1|2960.4|2954.4|2959.8|2953.8|6
1629424720000|2021-08-20 01:58:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|3
1629424740000|2021-08-20 01:59:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1629424760000|2021-08-20 01:59:20|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1629424770000|2021-08-20 01:59:30|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|3
1629424810000|2021-08-20 02:00:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|4
1629424820000|2021-08-20 02:00:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1629424830000|2021-08-20 02:00:30|2961.8|2955.8|2962|2956|2962|2956|2961.3|2955.3|8
1629424840000|2021-08-20 02:00:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629424850000|2021-08-20 02:00:50|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1629424860000|2021-08-20 02:01:00|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1629424870000|2021-08-20 02:01:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1629424890000|2021-08-20 02:01:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1629424900000|2021-08-20 02:01:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1629424910000|2021-08-20 02:01:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1629424920000|2021-08-20 02:02:00|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1629424930000|2021-08-20 02:02:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1629424940000|2021-08-20 02:02:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|4
1629425090000|2021-08-20 02:04:50|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|4
1629425100000|2021-08-20 02:05:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|5
1629425110000|2021-08-20 02:05:10|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1629425130000|2021-08-20 02:05:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1629425140000|2021-08-20 02:05:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1629425160000|2021-08-20 02:06:00|2964.5|2958.5|2965.3|2959.3|2965.5|2959.5|2964.5|2958.5|4
1629425170000|2021-08-20 02:06:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1629425190000|2021-08-20 02:06:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1629425230000|2021-08-20 02:07:10|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1629425240000|2021-08-20 02:07:20|2965.5|2959.5|2965|2959|2966|2960|2965|2959|8
1629425260000|2021-08-20 02:07:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629425280000|2021-08-20 02:08:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1629425290000|2021-08-20 02:08:10|2964.4|2958.4|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1629425310000|2021-08-20 02:08:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1629425360000|2021-08-20 02:09:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629425370000|2021-08-20 02:09:30|2964.3|2958.3|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|6
1629425400000|2021-08-20 02:10:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1629425410000|2021-08-20 02:10:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1629425420000|2021-08-20 02:10:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1629425460000|2021-08-20 02:11:00|2965|2959|2965.1|2959.1|2965.1|2959.1|2965|2959|2
1629425480000|2021-08-20 02:11:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1629425490000|2021-08-20 02:11:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1629425500000|2021-08-20 02:11:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1629425510000|2021-08-20 02:11:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1629425520000|2021-08-20 02:12:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1629425540000|2021-08-20 02:12:20|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|4
1629425550000|2021-08-20 02:12:30|2965|2959|2965|2959|2965.5|2959.5|2965|2959|5
1629425560000|2021-08-20 02:12:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965|2959|19
1629425570000|2021-08-20 02:12:50|2965|2959|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|8
1629425580000|2021-08-20 02:13:00|2964.9|2958.9|2964.5|2958.5|2964.9|2958.9|2964.5|2958.5|2
1629425610000|2021-08-20 02:13:30|2965|2959|2965.4|2959.4|2965.4|2959.4|2965|2959|2
1629425660000|2021-08-20 02:14:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1629425680000|2021-08-20 02:14:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629425690000|2021-08-20 02:14:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1629425900000|2021-08-20 02:18:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629426000000|2021-08-20 02:20:00|2965.5|2959.5|2965.1|2959.1|2965.5|2959.5|2965.1|2959.1|3
1629426110000|2021-08-20 02:21:50|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1629426240000|2021-08-20 02:24:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629426300000|2021-08-20 02:25:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1629426420000|2021-08-20 02:27:00|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1629426470000|2021-08-20 02:27:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1629426550000|2021-08-20 02:29:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1629426600000|2021-08-20 02:30:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629426620000|2021-08-20 02:30:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1629426670000|2021-08-20 02:31:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1629426690000|2021-08-20 02:31:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629426700000|2021-08-20 02:31:40|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1629426750000|2021-08-20 02:32:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1629426770000|2021-08-20 02:32:50|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2964.9|2958.9|3
1629426810000|2021-08-20 02:33:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1629426820000|2021-08-20 02:33:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629426850000|2021-08-20 02:34:10|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1629426870000|2021-08-20 02:34:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629426900000|2021-08-20 02:35:00|2964.1|2958.1|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|3
1629426910000|2021-08-20 02:35:10|2964.4|2958.4|2964.3|2958.3|2964.4|2958.4|2964.3|2958.3|2
1629426930000|2021-08-20 02:35:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1629426970000|2021-08-20 02:36:10|2963.8|2957.8|2964.4|2958.4|2964.4|2958.4|2963.8|2957.8|3
1629426980000|2021-08-20 02:36:20|2964.1|2958.1|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|3
1629427000000|2021-08-20 02:36:40|2964.1|2958.1|2964.4|2958.4|2964.4|2958.4|2964.1|2958.1|4
1629427040000|2021-08-20 02:37:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1629427050000|2021-08-20 02:37:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1629427080000|2021-08-20 02:38:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1629427090000|2021-08-20 02:38:10|2964.5|2958.5|2964.9|2958.9|2964.9|2958.9|2964.5|2958.5|2
1629427150000|2021-08-20 02:39:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629427200000|2021-08-20 02:40:00|2964.8|2958.8|2964.8|2958.8|2965.1|2959.1|2964.8|2958.8|4
1629427340000|2021-08-20 02:42:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427360000|2021-08-20 02:42:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427390000|2021-08-20 02:43:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629427400000|2021-08-20 02:43:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1629427410000|2021-08-20 02:43:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1629427440000|2021-08-20 02:44:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1629427450000|2021-08-20 02:44:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1629427460000|2021-08-20 02:44:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629427480000|2021-08-20 02:44:40|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1629427500000|2021-08-20 02:45:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427520000|2021-08-20 02:45:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427530000|2021-08-20 02:45:30|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427540000|2021-08-20 02:45:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1629427560000|2021-08-20 02:46:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1629427570000|2021-08-20 02:46:10|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1629427620000|2021-08-20 02:47:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1629427630000|2021-08-20 02:47:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1629427660000|2021-08-20 02:47:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1629427710000|2021-08-20 02:48:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1629427740000|2021-08-20 02:49:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629427760000|2021-08-20 02:49:20|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1629427770000|2021-08-20 02:49:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1629427790000|2021-08-20 02:49:50|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1629427800000|2021-08-20 02:50:00|2967.4|2961.4|2968.8|2962.8|2969|2963|2967.4|2961.4|6
1629427840000|2021-08-20 02:50:40|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|3
1629427940000|2021-08-20 02:52:20|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|2
1629427950000|2021-08-20 02:52:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|4
1629427960000|2021-08-20 02:52:40|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1629428000000|2021-08-20 02:53:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629428010000|2021-08-20 02:53:30|2968|2962|2967.5|2961.5|2968|2962|2967.3|2961.3|4
1629428020000|2021-08-20 02:53:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1629428030000|2021-08-20 02:53:50|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1629428040000|2021-08-20 02:54:00|2968|2962|2968|2962|2968.5|2962.5|2968|2962|4
1629428060000|2021-08-20 02:54:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1629428070000|2021-08-20 02:54:30|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1629428080000|2021-08-20 02:54:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1629428090000|2021-08-20 02:54:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1629428100000|2021-08-20 02:55:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1629428120000|2021-08-20 02:55:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1629428160000|2021-08-20 02:56:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1629428170000|2021-08-20 02:56:10|2967.3|2961.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|3
1629428180000|2021-08-20 02:56:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629428190000|2021-08-20 02:56:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1629428240000|2021-08-20 02:57:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1629428280000|2021-08-20 02:58:00|2967.3|2961.3|2968|2962|2968.3|2962.3|2967.3|2961.3|4
1629428300000|2021-08-20 02:58:20|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967|2961|3
1629428330000|2021-08-20 02:58:50|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1629428350000|2021-08-20 02:59:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1629428360000|2021-08-20 02:59:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1629428370000|2021-08-20 02:59:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1629428380000|2021-08-20 02:59:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1629428390000|2021-08-20 02:59:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1629428430000|2021-08-20 03:00:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1629428440000|2021-08-20 03:00:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1629428450000|2021-08-20 03:00:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1629428460000|2021-08-20 03:01:00|2968.3|2962.3|2968.9|2962.9|2968.9|2962.9|2968.3|2962.3|3
1629428470000|2021-08-20 03:01:10|2968.6|2962.6|2968.6|2962.6|2968.9|2962.9|2968.6|2962.6|3
1629428480000|2021-08-20 03:01:20|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|4
1629428500000|2021-08-20 03:01:40|2967.4|2961.4|2967|2961|2967.4|2961.4|2967|2961|2
1629428510000|2021-08-20 03:01:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1629428520000|2021-08-20 03:02:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1629428530000|2021-08-20 03:02:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1629428540000|2021-08-20 03:02:20|2966.6|2960.6|2967.1|2961.1|2967.1|2961.1|2966.6|2960.6|3
1629428550000|2021-08-20 03:02:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1629428560000|2021-08-20 03:02:40|2967.1|2961.1|2966.8|2960.8|2967.1|2961.1|2966.4|2960.4|4
1629428570000|2021-08-20 03:02:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|6
1629428580000|2021-08-20 03:03:00|2967.3|2961.3|2967.4|2961.4|2967.4|2961.4|2967.3|2961.3|2
1629428600000|2021-08-20 03:03:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1629428610000|2021-08-20 03:03:30|2968|2962|2968.4|2962.4|2968.4|2962.4|2968|2962|3
1629428620000|2021-08-20 03:03:40|2968.6|2962.6|2968.5|2962.5|2968.6|2962.6|2968.5|2962.5|2
1629428630000|2021-08-20 03:03:50|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1629428640000|2021-08-20 03:04:00|2969|2963|2969.3|2963.3|2969.4|2963.4|2969|2963|4
1629428650000|2021-08-20 03:04:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1629428660000|2021-08-20 03:04:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1629428680000|2021-08-20 03:04:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629428690000|2021-08-20 03:04:50|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1629428700000|2021-08-20 03:05:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1629428730000|2021-08-20 03:05:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629428750000|2021-08-20 03:05:50|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|3
1629428760000|2021-08-20 03:06:00|2969.9|2963.9|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|5
1629428770000|2021-08-20 03:06:10|2970.4|2964.4|2970.6|2964.6|2970.9|2964.9|2970.4|2964.4|4
1629428780000|2021-08-20 03:06:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1629428790000|2021-08-20 03:06:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|3
1629428800000|2021-08-20 03:06:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1629428820000|2021-08-20 03:07:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629428830000|2021-08-20 03:07:10|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|3
1629428840000|2021-08-20 03:07:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1629428870000|2021-08-20 03:07:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629428880000|2021-08-20 03:08:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1629428900000|2021-08-20 03:08:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629428910000|2021-08-20 03:08:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1629428940000|2021-08-20 03:09:00|2971.5|2965.5|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|3
1629428960000|2021-08-20 03:09:20|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1629428970000|2021-08-20 03:09:30|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|4
1629428980000|2021-08-20 03:09:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629429010000|2021-08-20 03:10:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629429020000|2021-08-20 03:10:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629429030000|2021-08-20 03:10:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1629429060000|2021-08-20 03:11:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629429070000|2021-08-20 03:11:10|2974|2968|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|5
1629429080000|2021-08-20 03:11:20|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1629429090000|2021-08-20 03:11:30|2974.8|2968.8|2976.5|2970.5|2976.5|2970.5|2974.8|2968.8|4
1629429100000|2021-08-20 03:11:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1629429110000|2021-08-20 03:11:50|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|3
1629429120000|2021-08-20 03:12:00|2977.6|2971.6|2977.1|2971.1|2977.6|2971.6|2977.1|2971.1|3
1629429140000|2021-08-20 03:12:20|2976.8|2970.8|2977.4|2971.4|2977.4|2971.4|2976.8|2970.8|5
1629429150000|2021-08-20 03:12:30|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|5
1629429160000|2021-08-20 03:12:40|2977.9|2971.9|2977.4|2971.4|2978.1|2972.1|2977.4|2971.4|5
1629429170000|2021-08-20 03:12:50|2977.1|2971.1|2977|2971|2977.4|2971.4|2977|2971|7
1629429180000|2021-08-20 03:13:00|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1629429200000|2021-08-20 03:13:20|2977.6|2971.6|2977|2971|2977.6|2971.6|2977|2971|4
1629429220000|2021-08-20 03:13:40|2976.8|2970.8|2976.4|2970.4|2976.8|2970.8|2976.4|2970.4|2
1629429230000|2021-08-20 03:13:50|2976.1|2970.1|2975.1|2969.1|2976.1|2970.1|2975.1|2969.1|3
1629429250000|2021-08-20 03:14:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629429290000|2021-08-20 03:14:50|2974.6|2968.6|2975.1|2969.1|2975.1|2969.1|2974.6|2968.6|3
1629429300000|2021-08-20 03:15:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1629429310000|2021-08-20 03:15:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1629429320000|2021-08-20 03:15:20|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1629429330000|2021-08-20 03:15:30|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1629429360000|2021-08-20 03:16:00|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1629429400000|2021-08-20 03:16:40|2975.8|2969.8|2976.6|2970.6|2976.6|2970.6|2975.8|2969.8|2
1629429420000|2021-08-20 03:17:00|2976.9|2970.9|2977.6|2971.6|2977.6|2971.6|2976.9|2970.9|4
1629429430000|2021-08-20 03:17:10|2977.4|2971.4|2977.9|2971.9|2977.9|2971.9|2977.4|2971.4|5
1629429450000|2021-08-20 03:17:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1629429470000|2021-08-20 03:17:50|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1629429480000|2021-08-20 03:18:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1629429490000|2021-08-20 03:18:10|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.1|2971.1|4
1629429500000|2021-08-20 03:18:20|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|3
1629429510000|2021-08-20 03:18:30|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1629429520000|2021-08-20 03:18:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1629429530000|2021-08-20 03:18:50|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1629429540000|2021-08-20 03:19:00|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1629429550000|2021-08-20 03:19:10|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1629429560000|2021-08-20 03:19:20|2978.1|2972.1|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|3
1629429570000|2021-08-20 03:19:30|2978.4|2972.4|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|2
1629429590000|2021-08-20 03:19:50|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1629429600000|2021-08-20 03:20:00|2978.1|2972.1|2978.6|2972.6|2978.6|2972.6|2978.1|2972.1|3
1629429630000|2021-08-20 03:20:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1629429640000|2021-08-20 03:20:40|2978.3|2972.3|2977.9|2971.9|2978.3|2972.3|2977.9|2971.9|3
1629429660000|2021-08-20 03:21:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1629429670000|2021-08-20 03:21:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1629429680000|2021-08-20 03:21:20|2978.8|2972.8|2979.5|2973.5|2979.8|2973.8|2978.8|2972.8|6
1629429690000|2021-08-20 03:21:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1629429700000|2021-08-20 03:21:40|2980.5|2974.5|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|4
1629429710000|2021-08-20 03:21:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1629429720000|2021-08-20 03:22:00|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|3
1629429730000|2021-08-20 03:22:10|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|3
1629429740000|2021-08-20 03:22:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1629429750000|2021-08-20 03:22:30|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980.1|2974.1|2
1629429760000|2021-08-20 03:22:40|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|2
1629429780000|2021-08-20 03:23:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1629429790000|2021-08-20 03:23:10|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1629429810000|2021-08-20 03:23:30|2978.9|2972.9|2978.1|2972.1|2978.9|2972.9|2978.1|2972.1|3
1629429840000|2021-08-20 03:24:00|2977.9|2971.9|2978.9|2972.9|2978.9|2972.9|2977.9|2971.9|5
1629429880000|2021-08-20 03:24:40|2978.1|2972.1|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|3
1629429890000|2021-08-20 03:24:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629429900000|2021-08-20 03:25:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1629429910000|2021-08-20 03:25:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1629429920000|2021-08-20 03:25:20|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1629429950000|2021-08-20 03:25:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1629429960000|2021-08-20 03:26:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1629429980000|2021-08-20 03:26:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1629429990000|2021-08-20 03:26:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1629430000000|2021-08-20 03:26:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|4
1629430010000|2021-08-20 03:26:50|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|6
1629430020000|2021-08-20 03:27:00|2976.5|2970.5|2976.9|2970.9|2976.9|2970.9|2976.5|2970.5|3
1629430030000|2021-08-20 03:27:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1629430040000|2021-08-20 03:27:20|2976.8|2970.8|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|8
1629430050000|2021-08-20 03:27:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1629430060000|2021-08-20 03:27:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1629430070000|2021-08-20 03:27:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1629430080000|2021-08-20 03:28:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1629430090000|2021-08-20 03:28:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1629430100000|2021-08-20 03:28:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1629430110000|2021-08-20 03:28:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1629430120000|2021-08-20 03:28:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1629430130000|2021-08-20 03:28:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1629430140000|2021-08-20 03:29:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1629430150000|2021-08-20 03:29:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1629430160000|2021-08-20 03:29:20|2975.8|2969.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|7
1629430170000|2021-08-20 03:29:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629430190000|2021-08-20 03:29:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1629430200000|2021-08-20 03:30:00|2975.6|2969.6|2976.3|2970.3|2976.3|2970.3|2975.6|2969.6|3
1629430210000|2021-08-20 03:30:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1629430220000|2021-08-20 03:30:20|2976.8|2970.8|2979|2973|2979|2973|2976.8|2970.8|4
1629430230000|2021-08-20 03:30:30|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2979|2973|4
1629430240000|2021-08-20 03:30:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1629430260000|2021-08-20 03:31:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629430280000|2021-08-20 03:31:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629430290000|2021-08-20 03:31:30|2979.6|2973.6|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|2
1629430300000|2021-08-20 03:31:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1629430310000|2021-08-20 03:31:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1629430320000|2021-08-20 03:32:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1629430330000|2021-08-20 03:32:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1629430340000|2021-08-20 03:32:20|2981.9|2975.9|2985|2979|2985|2979|2981.9|2975.9|2
1629430350000|2021-08-20 03:32:30|2985.3|2979.3|2985.4|2979.4|2985.5|2979.5|2985.3|2979.3|4
1629430360000|2021-08-20 03:32:40|2986|2980|2986.9|2980.9|2986.9|2980.9|2986|2980|3
1629430370000|2021-08-20 03:32:50|2985.4|2979.4|2985.9|2979.9|2986.1|2980.1|2985.3|2979.3|4
1629430400000|2021-08-20 03:33:20|2984.9|2978.9|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|3
1629430410000|2021-08-20 03:33:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1629430430000|2021-08-20 03:33:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629430440000|2021-08-20 03:34:00|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|2
1629430460000|2021-08-20 03:34:20|2983.9|2977.9|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|2
1629430470000|2021-08-20 03:34:30|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1629430490000|2021-08-20 03:34:50|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|2
1629430500000|2021-08-20 03:35:00|2985.8|2979.8|2986.9|2980.9|2986.9|2980.9|2985.8|2979.8|3
1629430510000|2021-08-20 03:35:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629430520000|2021-08-20 03:35:20|2987.4|2981.4|2987.9|2981.9|2987.9|2981.9|2987.4|2981.4|3
1629430530000|2021-08-20 03:35:30|2988.1|2982.1|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|3
1629430540000|2021-08-20 03:35:40|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1629430550000|2021-08-20 03:35:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629430560000|2021-08-20 03:36:00|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1629430590000|2021-08-20 03:36:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629430600000|2021-08-20 03:36:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629430610000|2021-08-20 03:36:50|2989.6|2983.6|2988.6|2982.6|2989.6|2983.6|2988.6|2982.6|3
1629430630000|2021-08-20 03:37:10|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|2
1629430680000|2021-08-20 03:38:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629430710000|2021-08-20 03:38:30|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1629430720000|2021-08-20 03:38:40|2988.9|2982.9|2989.4|2983.4|2989.4|2983.4|2988.9|2982.9|2
1629430730000|2021-08-20 03:38:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629430740000|2021-08-20 03:39:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629430760000|2021-08-20 03:39:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629430770000|2021-08-20 03:39:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629430780000|2021-08-20 03:39:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629430820000|2021-08-20 03:40:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1629430830000|2021-08-20 03:40:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629430840000|2021-08-20 03:40:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1629430850000|2021-08-20 03:40:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.4|2983.4|3
1629430870000|2021-08-20 03:41:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629430920000|2021-08-20 03:42:00|2989.8|2983.8|2990|2984|2990|2984|2989.6|2983.6|4
1629430940000|2021-08-20 03:42:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1629430950000|2021-08-20 03:42:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1629430990000|2021-08-20 03:43:10|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1629431030000|2021-08-20 03:43:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1629431040000|2021-08-20 03:44:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1629431050000|2021-08-20 03:44:10|2991.8|2985.8|2992.1|2986.1|2992.1|2986.1|2991.8|2985.8|2
1629431060000|2021-08-20 03:44:20|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1629431070000|2021-08-20 03:44:30|2992.9|2986.9|2993.8|2987.8|2993.8|2987.8|2992.9|2986.9|2
1629431080000|2021-08-20 03:44:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1629431090000|2021-08-20 03:44:50|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|4
1629431100000|2021-08-20 03:45:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1629431110000|2021-08-20 03:45:10|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1629431120000|2021-08-20 03:45:20|2995.3|2989.3|2994.1|2988.1|2995.3|2989.3|2994.1|2988.1|2
1629431140000|2021-08-20 03:45:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1629431150000|2021-08-20 03:45:50|2993.6|2987.6|2993|2987|2993.6|2987.6|2993|2987|2
1629431190000|2021-08-20 03:46:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629431200000|2021-08-20 03:46:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1629431250000|2021-08-20 03:47:30|2991.4|2985.4|2991|2985|2991.4|2985.4|2991|2985|2
1629431290000|2021-08-20 03:48:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1629431440000|2021-08-20 03:50:40|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1629431450000|2021-08-20 03:50:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629431460000|2021-08-20 03:51:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629431480000|2021-08-20 03:51:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1629431490000|2021-08-20 03:51:30|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|4
1629431520000|2021-08-20 03:52:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629431550000|2021-08-20 03:52:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629431570000|2021-08-20 03:52:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629431580000|2021-08-20 03:53:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629431600000|2021-08-20 03:53:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1629431610000|2021-08-20 03:53:30|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1629431620000|2021-08-20 03:53:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629431630000|2021-08-20 03:53:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629431640000|2021-08-20 03:54:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629431650000|2021-08-20 03:54:10|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1629431680000|2021-08-20 03:54:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629431700000|2021-08-20 03:55:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629431740000|2021-08-20 03:55:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629431750000|2021-08-20 03:55:50|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1629431780000|2021-08-20 03:56:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629431790000|2021-08-20 03:56:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629431810000|2021-08-20 03:56:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1629431850000|2021-08-20 03:57:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629431860000|2021-08-20 03:57:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629431870000|2021-08-20 03:57:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629431880000|2021-08-20 03:58:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1629431890000|2021-08-20 03:58:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629431900000|2021-08-20 03:58:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629431910000|2021-08-20 03:58:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629431960000|2021-08-20 03:59:20|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629431970000|2021-08-20 03:59:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629431980000|2021-08-20 03:59:40|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1629432040000|2021-08-20 04:00:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629432110000|2021-08-20 04:01:50|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1629432120000|2021-08-20 04:02:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629432130000|2021-08-20 04:02:10|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629432150000|2021-08-20 04:02:30|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|3
1629432160000|2021-08-20 04:02:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629432220000|2021-08-20 04:03:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629432250000|2021-08-20 04:04:10|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1629432260000|2021-08-20 04:04:20|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1629432270000|2021-08-20 04:04:30|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1629432290000|2021-08-20 04:04:50|2998.4|2992.4|2997.9|2991.9|2998.6|2992.6|2997.9|2991.9|4
1629432300000|2021-08-20 04:05:00|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|2
1629432310000|2021-08-20 04:05:10|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1629432320000|2021-08-20 04:05:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629432330000|2021-08-20 04:05:30|2999.1|2993.1|3000.3|2994.3|3000.5|2994.5|2999.1|2993.1|4
1629432340000|2021-08-20 04:05:40|3000.5|2994.5|3002.1|2996.1|3002.1|2996.1|3000.5|2994.5|5
1629432350000|2021-08-20 04:05:50|3002.4|2996.4|3002.6|2996.6|3002.6|2996.6|3002.4|2996.4|2
1629432360000|2021-08-20 04:06:00|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1629432370000|2021-08-20 04:06:10|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1629432380000|2021-08-20 04:06:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629432390000|2021-08-20 04:06:30|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|2
1629432400000|2021-08-20 04:06:40|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|2
1629432410000|2021-08-20 04:06:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1629432420000|2021-08-20 04:07:00|3005.6|2999.6|3006.8|3000.8|3006.8|3000.8|3005.6|2999.6|4
1629432430000|2021-08-20 04:07:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1629432440000|2021-08-20 04:07:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629432450000|2021-08-20 04:07:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629432500000|2021-08-20 04:08:20|3005.4|2999.4|3000.8|2994.8|3005.4|2999.4|3000.8|2994.8|3
1629432510000|2021-08-20 04:08:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629432520000|2021-08-20 04:08:40|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1629432580000|2021-08-20 04:09:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629432590000|2021-08-20 04:09:50|3000.4|2994.4|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1629432610000|2021-08-20 04:10:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629432620000|2021-08-20 04:10:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1629432630000|2021-08-20 04:10:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629432650000|2021-08-20 04:10:50|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1629432680000|2021-08-20 04:11:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1629432740000|2021-08-20 04:12:20|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629432770000|2021-08-20 04:12:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1629432780000|2021-08-20 04:13:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629432820000|2021-08-20 04:13:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629432860000|2021-08-20 04:14:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629432880000|2021-08-20 04:14:40|2998.3|2992.3|2997.6|2991.6|2998.3|2992.3|2997.6|2991.6|2
1629432930000|2021-08-20 04:15:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629432990000|2021-08-20 04:16:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629433010000|2021-08-20 04:16:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629433020000|2021-08-20 04:17:00|2998.3|2992.3|2997.9|2991.9|2998.3|2992.3|2997.9|2991.9|2
1629433040000|2021-08-20 04:17:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1629433050000|2021-08-20 04:17:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1629433070000|2021-08-20 04:17:50|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1629433100000|2021-08-20 04:18:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629433110000|2021-08-20 04:18:30|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1629433120000|2021-08-20 04:18:40|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1629433130000|2021-08-20 04:18:50|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1629433140000|2021-08-20 04:19:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629433150000|2021-08-20 04:19:10|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|4
1629433160000|2021-08-20 04:19:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629433170000|2021-08-20 04:19:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1629433180000|2021-08-20 04:19:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629433190000|2021-08-20 04:19:50|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|3
1629433200000|2021-08-20 04:20:00|3002|2996|3001.9|2995.9|3002.1|2996.1|3001.8|2995.8|5
1629433210000|2021-08-20 04:20:10|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1629433230000|2021-08-20 04:20:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629433260000|2021-08-20 04:21:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1629433320000|2021-08-20 04:22:00|3000.8|2994.8|2999.6|2993.6|3000.8|2994.8|2999.6|2993.6|3
1629433350000|2021-08-20 04:22:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1629433360000|2021-08-20 04:22:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629433370000|2021-08-20 04:22:50|2999.8|2993.8|2999.4|2993.4|2999.8|2993.8|2999.4|2993.4|2
1629433380000|2021-08-20 04:23:00|2999.8|2993.8|2998.6|2992.6|2999.8|2993.8|2998.6|2992.6|4
1629433390000|2021-08-20 04:23:10|2998.3|2992.3|2995.8|2989.8|2998.3|2992.3|2995.8|2989.8|4
1629433410000|2021-08-20 04:23:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629433490000|2021-08-20 04:24:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629433520000|2021-08-20 04:25:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629433530000|2021-08-20 04:25:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1629433540000|2021-08-20 04:25:40|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1629433550000|2021-08-20 04:25:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1629433560000|2021-08-20 04:26:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629433580000|2021-08-20 04:26:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1629433590000|2021-08-20 04:26:30|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1629433600000|2021-08-20 04:26:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629433610000|2021-08-20 04:26:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629433620000|2021-08-20 04:27:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1629433630000|2021-08-20 04:27:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1629433660000|2021-08-20 04:27:40|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1629433670000|2021-08-20 04:27:50|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1629433690000|2021-08-20 04:28:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1629433700000|2021-08-20 04:28:20|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.8|2993.8|5
1629433720000|2021-08-20 04:28:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629433760000|2021-08-20 04:29:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629433780000|2021-08-20 04:29:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629433790000|2021-08-20 04:29:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|4
1629433820000|2021-08-20 04:30:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629433860000|2021-08-20 04:31:00|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1629433960000|2021-08-20 04:32:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629434270000|2021-08-20 04:37:50|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1629434280000|2021-08-20 04:38:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629434310000|2021-08-20 04:38:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1629434330000|2021-08-20 04:38:50|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.9|2991.9|2
1629434350000|2021-08-20 04:39:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1629434360000|2021-08-20 04:39:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629434380000|2021-08-20 04:39:40|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1629434390000|2021-08-20 04:39:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629434410000|2021-08-20 04:40:10|2996.9|2990.9|2995.9|2989.9|2996.9|2990.9|2995.9|2989.9|3
1629434420000|2021-08-20 04:40:20|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|2
1629434440000|2021-08-20 04:40:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629434450000|2021-08-20 04:40:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629434470000|2021-08-20 04:41:10|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1629434540000|2021-08-20 04:42:20|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1629434550000|2021-08-20 04:42:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629434570000|2021-08-20 04:42:50|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629434590000|2021-08-20 04:43:10|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629434610000|2021-08-20 04:43:30|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629434630000|2021-08-20 04:43:50|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1629434650000|2021-08-20 04:44:10|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.6|2989.6|2
1629434660000|2021-08-20 04:44:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629434680000|2021-08-20 04:44:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629434700000|2021-08-20 04:45:00|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|5
1629434710000|2021-08-20 04:45:10|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629434760000|2021-08-20 04:46:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629434780000|2021-08-20 04:46:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629434830000|2021-08-20 04:47:10|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|4
1629434860000|2021-08-20 04:47:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1629434880000|2021-08-20 04:48:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629434920000|2021-08-20 04:48:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629434930000|2021-08-20 04:48:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1629434940000|2021-08-20 04:49:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629434950000|2021-08-20 04:49:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1629434980000|2021-08-20 04:49:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629435020000|2021-08-20 04:50:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|4
1629435040000|2021-08-20 04:50:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629435070000|2021-08-20 04:51:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629435080000|2021-08-20 04:51:20|2994.4|2988.4|2995|2989|2995|2989|2994.4|2988.4|2
1629435090000|2021-08-20 04:51:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629435110000|2021-08-20 04:51:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629435130000|2021-08-20 04:52:10|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1629435180000|2021-08-20 04:53:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1629435190000|2021-08-20 04:53:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629435210000|2021-08-20 04:53:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629435220000|2021-08-20 04:53:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629435310000|2021-08-20 04:55:10|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1629435330000|2021-08-20 04:55:30|2993.8|2987.8|2994.4|2988.4|2994.4|2988.4|2993.8|2987.8|3
1629435340000|2021-08-20 04:55:40|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|2
1629435350000|2021-08-20 04:55:50|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1629435360000|2021-08-20 04:56:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1629435370000|2021-08-20 04:56:10|2991.5|2985.5|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|3
1629435380000|2021-08-20 04:56:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1629435440000|2021-08-20 04:57:20|2990.3|2984.3|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|2
1629435490000|2021-08-20 04:58:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629435520000|2021-08-20 04:58:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1629435740000|2021-08-20 05:02:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1629435890000|2021-08-20 05:04:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629435910000|2021-08-20 05:05:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1629435920000|2021-08-20 05:05:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1629435960000|2021-08-20 05:06:00|2989.6|2983.6|2988.9|2982.9|2989.6|2983.6|2988.9|2982.9|3
1629436020000|2021-08-20 05:07:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629436030000|2021-08-20 05:07:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629436080000|2021-08-20 05:08:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1629436090000|2021-08-20 05:08:10|2988.8|2982.8|2986.6|2980.6|2988.8|2982.8|2986.6|2980.6|2
1629436100000|2021-08-20 05:08:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629436160000|2021-08-20 05:09:20|2986.8|2980.8|2987.5|2981.5|2987.6|2981.6|2986.8|2980.8|3
1629436170000|2021-08-20 05:09:30|2987|2981|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|4
1629436180000|2021-08-20 05:09:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629436220000|2021-08-20 05:10:20|2986.6|2980.6|2987.4|2981.4|2987.4|2981.4|2986.6|2980.6|2
1629436370000|2021-08-20 05:12:50|2987.9|2981.9|2987.5|2981.5|2987.9|2981.9|2987.5|2981.5|2
1629436420000|2021-08-20 05:13:40|2987.3|2981.3|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|2
1629436430000|2021-08-20 05:13:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629436490000|2021-08-20 05:14:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629436500000|2021-08-20 05:15:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1629436510000|2021-08-20 05:15:10|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.3|2980.3|2
1629436520000|2021-08-20 05:15:20|2986.8|2980.8|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|2
1629436540000|2021-08-20 05:15:40|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|3
1629436570000|2021-08-20 05:16:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629436580000|2021-08-20 05:16:20|2986|2980|2984.8|2978.8|2986|2980|2984.8|2978.8|4
1629436590000|2021-08-20 05:16:30|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|2
1629436600000|2021-08-20 05:16:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1629436610000|2021-08-20 05:16:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629436690000|2021-08-20 05:18:10|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1629436700000|2021-08-20 05:18:20|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983|2977|3
1629436710000|2021-08-20 05:18:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1629436750000|2021-08-20 05:19:10|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.6|2976.6|2
1629436760000|2021-08-20 05:19:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1629436810000|2021-08-20 05:20:10|2982|2976|2982.1|2976.1|2982.1|2976.1|2982|2976|2
1629436860000|2021-08-20 05:21:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1629436880000|2021-08-20 05:21:20|2981.8|2975.8|2981.1|2975.1|2981.8|2975.8|2980.9|2974.9|6
1629436930000|2021-08-20 05:22:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629436980000|2021-08-20 05:23:00|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1629437000000|2021-08-20 05:23:20|2981.9|2975.9|2983|2977|2983|2977|2981.9|2975.9|2
1629437010000|2021-08-20 05:23:30|2983.3|2977.3|2984|2978|2984|2978|2983.1|2977.1|3
1629437020000|2021-08-20 05:23:40|2983.9|2977.9|2983.9|2977.9|2984.1|2978.1|2983.6|2977.6|4
1629437100000|2021-08-20 05:25:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1629437130000|2021-08-20 05:25:30|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|3
1629437140000|2021-08-20 05:25:40|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|2
1629437230000|2021-08-20 05:27:10|2985.4|2979.4|2984.6|2978.6|2985.4|2979.4|2984.6|2978.6|3
1629437280000|2021-08-20 05:28:00|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2983.9|2977.9|4
1629437290000|2021-08-20 05:28:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1629437300000|2021-08-20 05:28:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629437310000|2021-08-20 05:28:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629437320000|2021-08-20 05:28:40|2983.6|2977.6|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|2
1629437330000|2021-08-20 05:28:50|2983.1|2977.1|2981.4|2975.4|2983.1|2977.1|2981.4|2975.4|3
1629437350000|2021-08-20 05:29:10|2981.6|2975.6|2981|2975|2981.6|2975.6|2981|2975|2
1629437360000|2021-08-20 05:29:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629437370000|2021-08-20 05:29:30|2981.9|2975.9|2982.8|2976.8|2982.8|2976.8|2981.9|2975.9|2
1629437380000|2021-08-20 05:29:40|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1629437390000|2021-08-20 05:29:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1629437400000|2021-08-20 05:30:00|2983.9|2977.9|2979.1|2973.1|2983.9|2977.9|2975.9|2969.9|16
1629437410000|2021-08-20 05:30:10|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.4|2972.4|13
1629437420000|2021-08-20 05:30:20|2978.1|2972.1|2979.4|2973.4|2979.4|2973.4|2978.1|2972.1|5
1629437430000|2021-08-20 05:30:30|2979.9|2973.9|2981|2975|2981|2975|2979.9|2973.9|7
1629437440000|2021-08-20 05:30:40|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980|2974|8
1629437450000|2021-08-20 05:30:50|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1629437460000|2021-08-20 05:31:00|2980.5|2974.5|2980|2974|2980.5|2974.5|2979.8|2973.8|4
1629437470000|2021-08-20 05:31:10|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|3
1629437480000|2021-08-20 05:31:20|2978.6|2972.6|2979.8|2973.8|2979.8|2973.8|2978.6|2972.6|5
1629437490000|2021-08-20 05:31:30|2979.5|2973.5|2977.4|2971.4|2979.5|2973.5|2977.4|2971.4|7
1629437500000|2021-08-20 05:31:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629437510000|2021-08-20 05:31:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629437520000|2021-08-20 05:32:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629437530000|2021-08-20 05:32:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1629437540000|2021-08-20 05:32:20|2978|2972|2978.4|2972.4|2978.4|2972.4|2978|2972|3
1629437550000|2021-08-20 05:32:30|2978.1|2972.1|2978.6|2972.6|2979|2973|2978.1|2972.1|6
1629437560000|2021-08-20 05:32:40|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|2
1629437570000|2021-08-20 05:32:50|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|3
1629437580000|2021-08-20 05:33:00|2979.6|2973.6|2979.1|2973.1|2979.6|2973.6|2978.8|2972.8|6
1629437590000|2021-08-20 05:33:10|2978.9|2972.9|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|4
1629437600000|2021-08-20 05:33:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1629437630000|2021-08-20 05:33:50|2979.6|2973.6|2980.4|2974.4|2980.4|2974.4|2979.6|2973.6|2
1629437640000|2021-08-20 05:34:00|2980.6|2974.6|2981.4|2975.4|2981.4|2975.4|2980.6|2974.6|4
1629437650000|2021-08-20 05:34:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1629437660000|2021-08-20 05:34:20|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1629437670000|2021-08-20 05:34:30|2980.3|2974.3|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|5
1629437690000|2021-08-20 05:34:50|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|4
1629437700000|2021-08-20 05:35:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1629437710000|2021-08-20 05:35:10|2980.9|2974.9|2981.5|2975.5|2981.6|2975.6|2980.9|2974.9|6
1629437720000|2021-08-20 05:35:20|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1629437740000|2021-08-20 05:35:40|2981.3|2975.3|2981.1|2975.1|2981.3|2975.3|2981|2975|3
1629437790000|2021-08-20 05:36:30|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2980.3|2974.3|4
1629437800000|2021-08-20 05:36:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1629437810000|2021-08-20 05:36:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1629437910000|2021-08-20 05:38:30|2978.4|2972.4|2978.4|2972.4|2978.5|2972.5|2977.9|2971.9|4
1629437920000|2021-08-20 05:38:40|2978.3|2972.3|2978.5|2972.5|2978.6|2972.6|2978.3|2972.3|3
1629437930000|2021-08-20 05:38:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1629437940000|2021-08-20 05:39:00|2978.1|2972.1|2977.4|2971.4|2978.1|2972.1|2977.4|2971.4|3
1629437960000|2021-08-20 05:39:20|2977.6|2971.6|2976.6|2970.6|2977.6|2971.6|2976.6|2970.6|5
1629437970000|2021-08-20 05:39:30|2976.5|2970.5|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|3
1629437980000|2021-08-20 05:39:40|2976.3|2970.3|2976.4|2970.4|2976.4|2970.4|2976.3|2970.3|2
1629437990000|2021-08-20 05:39:50|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.8|2970.8|3
1629438000000|2021-08-20 05:40:00|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1629438010000|2021-08-20 05:40:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|3
1629438020000|2021-08-20 05:40:20|2975.4|2969.4|2975.1|2969.1|2975.4|2969.4|2975.1|2969.1|2
1629438030000|2021-08-20 05:40:30|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629438040000|2021-08-20 05:40:40|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1629438050000|2021-08-20 05:40:50|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.4|2968.4|3
1629438060000|2021-08-20 05:41:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629438070000|2021-08-20 05:41:10|2975.1|2969.1|2975.9|2969.9|2975.9|2969.9|2975.1|2969.1|4
1629438080000|2021-08-20 05:41:20|2976.1|2970.1|2975.6|2969.6|2976.1|2970.1|2975.4|2969.4|4
1629438090000|2021-08-20 05:41:30|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|3
1629438100000|2021-08-20 05:41:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|3
1629438110000|2021-08-20 05:41:50|2975.9|2969.9|2976.6|2970.6|2976.6|2970.6|2975.9|2969.9|3
1629438120000|2021-08-20 05:42:00|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1629438130000|2021-08-20 05:42:10|2976.9|2970.9|2975.5|2969.5|2976.9|2970.9|2975.5|2969.5|4
1629438140000|2021-08-20 05:42:20|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1629438150000|2021-08-20 05:42:30|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1629438170000|2021-08-20 05:42:50|2975.9|2969.9|2974.4|2968.4|2975.9|2969.9|2974.3|2968.3|7
1629438180000|2021-08-20 05:43:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|3
1629438190000|2021-08-20 05:43:10|2974.4|2968.4|2975.3|2969.3|2975.3|2969.3|2974.4|2968.4|5
1629438230000|2021-08-20 05:43:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1629438240000|2021-08-20 05:44:00|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.5|2969.5|5
1629438260000|2021-08-20 05:44:20|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1629438270000|2021-08-20 05:44:30|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1629438280000|2021-08-20 05:44:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1629438290000|2021-08-20 05:44:50|2977.5|2971.5|2978.6|2972.6|2978.6|2972.6|2977.5|2971.5|5
1629438300000|2021-08-20 05:45:00|2978.9|2972.9|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|3
1629438310000|2021-08-20 05:45:10|2979.1|2973.1|2978.6|2972.6|2979.1|2973.1|2978.6|2972.6|2
1629438320000|2021-08-20 05:45:20|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|2
1629438330000|2021-08-20 05:45:30|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1629438390000|2021-08-20 05:46:30|2979.4|2973.4|2978.4|2972.4|2979.4|2973.4|2978.4|2972.4|5
1629438400000|2021-08-20 05:46:40|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2977.6|2971.6|2
1629438410000|2021-08-20 05:46:50|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.3|2971.3|4
1629438430000|2021-08-20 05:47:10|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2977.1|2971.1|2
1629438460000|2021-08-20 05:47:40|2977|2971|2974.9|2968.9|2977|2971|2974.9|2968.9|4
1629438470000|2021-08-20 05:47:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|3
1629438480000|2021-08-20 05:48:00|2975.4|2969.4|2976.8|2970.8|2976.8|2970.8|2975.4|2969.4|6
1629438500000|2021-08-20 05:48:20|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1629438540000|2021-08-20 05:49:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629438550000|2021-08-20 05:49:10|2977.8|2971.8|2978.1|2972.1|2978.1|2972.1|2977.8|2971.8|2
1629438560000|2021-08-20 05:49:20|2978|2972|2977.8|2971.8|2978.1|2972.1|2977.8|2971.8|4
1629438570000|2021-08-20 05:49:30|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1629438580000|2021-08-20 05:49:40|2978.1|2972.1|2978.6|2972.6|2978.6|2972.6|2978.1|2972.1|3
1629438590000|2021-08-20 05:49:50|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1629438600000|2021-08-20 05:50:00|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|6
1629438610000|2021-08-20 05:50:10|2979.3|2973.3|2979.1|2973.1|2979.4|2973.4|2979|2973|5
1629438620000|2021-08-20 05:50:20|2979|2973|2979|2973|2979.1|2973.1|2979|2973|5
1629438630000|2021-08-20 05:50:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|8
1629438640000|2021-08-20 05:50:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979|2973|3
1629438650000|2021-08-20 05:50:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1629438690000|2021-08-20 05:51:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1629438700000|2021-08-20 05:51:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1629438710000|2021-08-20 05:51:50|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|4
1629438720000|2021-08-20 05:52:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629438730000|2021-08-20 05:52:10|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1629438740000|2021-08-20 05:52:20|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.4|2970.4|4
1629438760000|2021-08-20 05:52:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1629438770000|2021-08-20 05:52:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.3|2970.3|3
1629438780000|2021-08-20 05:53:00|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.6|2970.6|2
1629438790000|2021-08-20 05:53:10|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1629438800000|2021-08-20 05:53:20|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.6|2970.6|5
1629438810000|2021-08-20 05:53:30|2976.6|2970.6|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|3
1629438820000|2021-08-20 05:53:40|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1629438830000|2021-08-20 05:53:50|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|2
1629438850000|2021-08-20 05:54:10|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1629438860000|2021-08-20 05:54:20|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|4
1629438900000|2021-08-20 05:55:00|2977.8|2971.8|2979.1|2973.1|2979.1|2973.1|2977.8|2971.8|5
1629438940000|2021-08-20 05:55:40|2978.8|2972.8|2978.3|2972.3|2979.1|2973.1|2978.3|2972.3|6
1629438950000|2021-08-20 05:55:50|2978|2972|2978.1|2972.1|2978.1|2972.1|2978|2972|2
1629438980000|2021-08-20 05:56:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1629438990000|2021-08-20 05:56:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1629439040000|2021-08-20 05:57:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629439050000|2021-08-20 05:57:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1629439060000|2021-08-20 05:57:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1629439070000|2021-08-20 05:57:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978|2972|4
1629439090000|2021-08-20 05:58:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629439100000|2021-08-20 05:58:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1629439110000|2021-08-20 05:58:30|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|4
1629439120000|2021-08-20 05:58:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629439130000|2021-08-20 05:58:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1629439160000|2021-08-20 05:59:20|2978.9|2972.9|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|4
1629439170000|2021-08-20 05:59:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1629439200000|2021-08-20 06:00:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1629439240000|2021-08-20 06:00:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629439310000|2021-08-20 06:01:50|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1629439390000|2021-08-20 06:03:10|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|3
1629439420000|2021-08-20 06:03:40|2979.5|2973.5|2979.9|2973.9|2979.9|2973.9|2979.5|2973.5|2
1629439440000|2021-08-20 06:04:00|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|3
1629439450000|2021-08-20 06:04:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|3
1629439460000|2021-08-20 06:04:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1629439490000|2021-08-20 06:04:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1629439500000|2021-08-20 06:05:00|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1629439510000|2021-08-20 06:05:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629439520000|2021-08-20 06:05:20|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1629439550000|2021-08-20 06:05:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629439580000|2021-08-20 06:06:20|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1629439600000|2021-08-20 06:06:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1629439630000|2021-08-20 06:07:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|5
1629439660000|2021-08-20 06:07:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1629439670000|2021-08-20 06:07:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629439680000|2021-08-20 06:08:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1629439690000|2021-08-20 06:08:10|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1629439710000|2021-08-20 06:08:30|2981|2975|2981.8|2975.8|2981.9|2975.9|2981|2975|3
1629439720000|2021-08-20 06:08:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1629439730000|2021-08-20 06:08:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1629439780000|2021-08-20 06:09:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629439800000|2021-08-20 06:10:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1629439810000|2021-08-20 06:10:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1629439820000|2021-08-20 06:10:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1629439870000|2021-08-20 06:11:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629439880000|2021-08-20 06:11:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1629439890000|2021-08-20 06:11:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629439920000|2021-08-20 06:12:00|2980.8|2974.8|2980.9|2974.9|2981.1|2975.1|2980.8|2974.8|3
1629439950000|2021-08-20 06:12:30|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|3
1629439960000|2021-08-20 06:12:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1629439970000|2021-08-20 06:12:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629439980000|2021-08-20 06:13:00|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|4
1629439990000|2021-08-20 06:13:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1629440000000|2021-08-20 06:13:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1629440010000|2021-08-20 06:13:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1629440040000|2021-08-20 06:14:00|2978|2972|2978.8|2972.8|2978.8|2972.8|2978|2972|3
1629440060000|2021-08-20 06:14:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1629440080000|2021-08-20 06:14:40|2978.8|2972.8|2978|2972|2978.8|2972.8|2977.8|2971.8|5
1629440100000|2021-08-20 06:15:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|4
1629440110000|2021-08-20 06:15:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1629440130000|2021-08-20 06:15:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629440150000|2021-08-20 06:15:50|2979.4|2973.4|2978.8|2972.8|2979.4|2973.4|2978.8|2972.8|4
1629440160000|2021-08-20 06:16:00|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1629440170000|2021-08-20 06:16:10|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|4
1629440180000|2021-08-20 06:16:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1629440190000|2021-08-20 06:16:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629440210000|2021-08-20 06:16:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1629440220000|2021-08-20 06:17:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1629440230000|2021-08-20 06:17:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629440260000|2021-08-20 06:17:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1629440290000|2021-08-20 06:18:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629440310000|2021-08-20 06:18:30|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1629440330000|2021-08-20 06:18:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1629440340000|2021-08-20 06:19:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1629440390000|2021-08-20 06:19:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1629440400000|2021-08-20 06:20:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1629440420000|2021-08-20 06:20:20|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|4
1629440430000|2021-08-20 06:20:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1629440450000|2021-08-20 06:20:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629440480000|2021-08-20 06:21:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1629440490000|2021-08-20 06:21:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1629440510000|2021-08-20 06:21:50|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1629440520000|2021-08-20 06:22:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|5
1629440540000|2021-08-20 06:22:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1629440580000|2021-08-20 06:23:00|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1629440600000|2021-08-20 06:23:20|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1629440610000|2021-08-20 06:23:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1629440630000|2021-08-20 06:23:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1629440640000|2021-08-20 06:24:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1629440680000|2021-08-20 06:24:40|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|5
1629440690000|2021-08-20 06:24:50|2978.8|2972.8|2979.4|2973.4|2979.4|2973.4|2978.8|2972.8|2
1629440700000|2021-08-20 06:25:00|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1629440710000|2021-08-20 06:25:10|2979.1|2973.1|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|3
1629440740000|2021-08-20 06:25:40|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|3
1629440750000|2021-08-20 06:25:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1629440760000|2021-08-20 06:26:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1629440770000|2021-08-20 06:26:10|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1629440780000|2021-08-20 06:26:20|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1629440790000|2021-08-20 06:26:30|2978.5|2972.5|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|6
1629440840000|2021-08-20 06:27:20|2978.5|2972.5|2977.4|2971.4|2978.5|2972.5|2977.4|2971.4|2
1629440850000|2021-08-20 06:27:30|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1629440860000|2021-08-20 06:27:40|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.4|2970.4|4
1629440880000|2021-08-20 06:28:00|2976.1|2970.1|2975.6|2969.6|2976.1|2970.1|2975.6|2969.6|2
1629440960000|2021-08-20 06:29:20|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1629440970000|2021-08-20 06:29:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629440980000|2021-08-20 06:29:40|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.5|2968.5|5
1629440990000|2021-08-20 06:29:50|2975|2969|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|3
1629441000000|2021-08-20 06:30:00|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.5|2968.5|8
1629441010000|2021-08-20 06:30:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1629441020000|2021-08-20 06:30:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1629441030000|2021-08-20 06:30:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|4
1629441060000|2021-08-20 06:31:00|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1629441070000|2021-08-20 06:31:10|2975.5|2969.5|2975.9|2969.9|2975.9|2969.9|2975.3|2969.3|4
1629441090000|2021-08-20 06:31:30|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1629441100000|2021-08-20 06:31:40|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|6
1629441110000|2021-08-20 06:31:50|2976.1|2970.1|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|3
1629441120000|2021-08-20 06:32:00|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1629441130000|2021-08-20 06:32:10|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1629441140000|2021-08-20 06:32:20|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1629441150000|2021-08-20 06:32:30|2976.4|2970.4|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|3
1629441160000|2021-08-20 06:32:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1629441170000|2021-08-20 06:32:50|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1629441220000|2021-08-20 06:33:40|2975.9|2969.9|2975|2969|2975.9|2969.9|2975|2969|5
1629441240000|2021-08-20 06:34:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629441260000|2021-08-20 06:34:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1629441270000|2021-08-20 06:34:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1629441320000|2021-08-20 06:35:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629441330000|2021-08-20 06:35:30|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1629441370000|2021-08-20 06:36:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1629441380000|2021-08-20 06:36:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|5
1629441400000|2021-08-20 06:36:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1629441420000|2021-08-20 06:37:00|2972.9|2966.9|2973.6|2967.6|2973.6|2967.6|2972.9|2966.9|3
1629441440000|2021-08-20 06:37:20|2973.4|2967.4|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|3
1629441480000|2021-08-20 06:38:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1629441500000|2021-08-20 06:38:20|2973.4|2967.4|2971.6|2965.6|2973.4|2967.4|2971.6|2965.6|4
1629441510000|2021-08-20 06:38:30|2971.9|2965.9|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|3
1629441520000|2021-08-20 06:38:40|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2972.1|2966.1|2
1629441540000|2021-08-20 06:39:00|2972.4|2966.4|2972.9|2966.9|2972.9|2966.9|2972.4|2966.4|2
1629441560000|2021-08-20 06:39:20|2972.3|2966.3|2972.6|2966.6|2972.6|2966.6|2972.3|2966.3|2
1629441570000|2021-08-20 06:39:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1629441590000|2021-08-20 06:39:50|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1629441610000|2021-08-20 06:40:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1629441620000|2021-08-20 06:40:20|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|2
1629441640000|2021-08-20 06:40:40|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|2
1629441690000|2021-08-20 06:41:30|2972.1|2966.1|2971.3|2965.3|2972.1|2966.1|2971.3|2965.3|5
1629441700000|2021-08-20 06:41:40|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1629441710000|2021-08-20 06:41:50|2971.3|2965.3|2972.4|2966.4|2972.4|2966.4|2971.3|2965.3|5
1629441770000|2021-08-20 06:42:50|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1629441800000|2021-08-20 06:43:20|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1629441880000|2021-08-20 06:44:40|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|3
1629441910000|2021-08-20 06:45:10|2972.6|2966.6|2972.1|2966.1|2973.1|2967.1|2972.1|2966.1|4
1629441960000|2021-08-20 06:46:00|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1629441970000|2021-08-20 06:46:10|2972.1|2966.1|2971.8|2965.8|2972.4|2966.4|2971.8|2965.8|5
1629441990000|2021-08-20 06:46:30|2971.9|2965.9|2971.8|2965.8|2971.9|2965.9|2971.8|2965.8|2
1629442010000|2021-08-20 06:46:50|2971.4|2965.4|2971.3|2965.3|2971.4|2965.4|2971.3|2965.3|2
1629442020000|2021-08-20 06:47:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629442030000|2021-08-20 06:47:10|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1629442040000|2021-08-20 06:47:20|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1629442050000|2021-08-20 06:47:30|2973|2967|2972.6|2966.6|2973|2967|2972.6|2966.6|2
1629442110000|2021-08-20 06:48:30|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|2
1629442120000|2021-08-20 06:48:40|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|2
1629442130000|2021-08-20 06:48:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1629442170000|2021-08-20 06:49:30|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2971.1|2965.1|3
1629442220000|2021-08-20 06:50:20|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1629442260000|2021-08-20 06:51:00|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1629442270000|2021-08-20 06:51:10|2970.9|2964.9|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|3
1629442280000|2021-08-20 06:51:20|2971.1|2965.1|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|3
1629442290000|2021-08-20 06:51:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629442300000|2021-08-20 06:51:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|3
1629442310000|2021-08-20 06:51:50|2971.4|2965.4|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|4
1629442330000|2021-08-20 06:52:10|2972.6|2966.6|2972.9|2966.9|2973.1|2967.1|2972.6|2966.6|3
1629442340000|2021-08-20 06:52:20|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|3
1629442360000|2021-08-20 06:52:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|3
1629442370000|2021-08-20 06:52:50|2972.1|2966.1|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|4
1629442420000|2021-08-20 06:53:40|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1629442440000|2021-08-20 06:54:00|2971.1|2965.1|2970.6|2964.6|2971.1|2965.1|2970.6|2964.6|3
1629442520000|2021-08-20 06:55:20|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|2
1629442570000|2021-08-20 06:56:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629442580000|2021-08-20 06:56:20|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|4
1629442600000|2021-08-20 06:56:40|2971.1|2965.1|2971.4|2965.4|2971.4|2965.4|2971.1|2965.1|2
1629442620000|2021-08-20 06:57:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629442630000|2021-08-20 06:57:10|2971.3|2965.3|2971.6|2965.6|2971.6|2965.6|2971.3|2965.3|2
1629442680000|2021-08-20 06:58:00|2971.4|2965.4|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|3
1629442690000|2021-08-20 06:58:10|2970.8|2964.8|2971.4|2965.4|2971.4|2965.4|2970.5|2964.5|3
1629442700000|2021-08-20 06:58:20|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1629442710000|2021-08-20 06:58:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1629442720000|2021-08-20 06:58:40|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1629442740000|2021-08-20 06:59:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629442760000|2021-08-20 06:59:20|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1629442770000|2021-08-20 06:59:30|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1629442790000|2021-08-20 06:59:50|2971.9|2965.9|2970.9|2964.9|2971.9|2965.9|2970.9|2964.9|4
1629442800000|2021-08-20 07:00:00|2971.1|2965.1|2970.1|2964.1|2971.1|2965.1|2970.1|2964.1|10
1629442810000|2021-08-20 07:00:10|2970.4|2964.4|2970.8|2964.8|2970.8|2964.8|2970.4|2964.4|2
1629442820000|2021-08-20 07:00:20|2970.9|2964.9|2971.9|2965.9|2971.9|2965.9|2970.9|2964.9|4
1629442830000|2021-08-20 07:00:30|2971.6|2965.6|2969.9|2963.9|2971.6|2965.6|2969.9|2963.9|7
1629442840000|2021-08-20 07:00:40|2970.1|2964.1|2969.5|2963.5|2970.1|2964.1|2969.5|2963.5|3
1629442860000|2021-08-20 07:01:00|2968.6|2962.6|2966.9|2960.9|2968.6|2962.6|2966.6|2960.6|4
1629442880000|2021-08-20 07:01:20|2966.4|2960.4|2965.4|2959.4|2966.4|2960.4|2965.4|2959.4|5
1629442890000|2021-08-20 07:01:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964|2958|3
1629442900000|2021-08-20 07:01:40|2964.5|2958.5|2963.6|2957.6|2964.5|2958.5|2963.4|2957.4|4
1629442910000|2021-08-20 07:01:50|2963.4|2957.4|2963.3|2957.3|2963.4|2957.4|2963.1|2957.1|3
1629442920000|2021-08-20 07:02:00|2963.8|2957.8|2964.1|2958.1|2965|2959|2963.5|2957.5|8
1629442930000|2021-08-20 07:02:10|2963.5|2957.5|2962.9|2956.9|2963.5|2957.5|2962.1|2956.1|4
1629442940000|2021-08-20 07:02:20|2962.6|2956.6|2962.6|2956.6|2962.8|2956.8|2962.6|2956.6|3
1629442950000|2021-08-20 07:02:30|2962.3|2956.3|2962.8|2956.8|2963|2957|2962.3|2956.3|7
1629442960000|2021-08-20 07:02:40|2963|2957|2964.4|2958.4|2964.4|2958.4|2963|2957|5
1629442970000|2021-08-20 07:02:50|2964.6|2958.6|2964|2958|2965|2959|2964|2958|7
1629442980000|2021-08-20 07:03:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1629443000000|2021-08-20 07:03:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1629443020000|2021-08-20 07:03:40|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|6
1629443030000|2021-08-20 07:03:50|2961.6|2955.6|2961.6|2955.6|2962|2956|2961.6|2955.6|5
1629443040000|2021-08-20 07:04:00|2961.8|2955.8|2962.4|2956.4|2962.5|2956.5|2961.8|2955.8|7
1629443050000|2021-08-20 07:04:10|2962.1|2956.1|2961.6|2955.6|2962.1|2956.1|2961.6|2955.6|3
1629443070000|2021-08-20 07:04:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1629443080000|2021-08-20 07:04:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|4
1629443100000|2021-08-20 07:05:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1629443120000|2021-08-20 07:05:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629443130000|2021-08-20 07:05:30|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960|2954|6
1629443140000|2021-08-20 07:05:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1629443150000|2021-08-20 07:05:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1629443170000|2021-08-20 07:06:10|2960.3|2954.3|2960.8|2954.8|2961|2955|2960.3|2954.3|7
1629443190000|2021-08-20 07:06:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629443200000|2021-08-20 07:06:40|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|4
1629443220000|2021-08-20 07:07:00|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1629443230000|2021-08-20 07:07:10|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2959.6|2953.6|2
1629443250000|2021-08-20 07:07:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629443260000|2021-08-20 07:07:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629443270000|2021-08-20 07:07:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629443280000|2021-08-20 07:08:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629443290000|2021-08-20 07:08:10|2959|2953|2958.6|2952.6|2959|2953|2958.6|2952.6|4
1629443300000|2021-08-20 07:08:20|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2958.6|2952.6|2
1629443310000|2021-08-20 07:08:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629443320000|2021-08-20 07:08:40|2957.5|2951.5|2954.5|2948.5|2957.5|2951.5|2954.5|2948.5|4
1629443330000|2021-08-20 07:08:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629443340000|2021-08-20 07:09:00|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|4
1629443350000|2021-08-20 07:09:10|2956.5|2950.5|2956.6|2950.6|2957.1|2951.1|2956.5|2950.5|7
1629443360000|2021-08-20 07:09:20|2956.3|2950.3|2956.9|2950.9|2956.9|2950.9|2956.3|2950.3|3
1629443370000|2021-08-20 07:09:30|2957.1|2951.1|2960.1|2954.1|2961.1|2955.1|2957.1|2951.1|8
1629443380000|2021-08-20 07:09:40|2959.9|2953.9|2960.4|2954.4|2960.6|2954.6|2959.9|2953.9|7
1629443390000|2021-08-20 07:09:50|2961.4|2955.4|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|3
1629443400000|2021-08-20 07:10:00|2961.4|2955.4|2963|2957|2963.3|2957.3|2961.4|2955.4|7
1629443420000|2021-08-20 07:10:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1629443430000|2021-08-20 07:10:30|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|3
1629443440000|2021-08-20 07:10:40|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.5|2954.5|5
1629443450000|2021-08-20 07:10:50|2961.3|2955.3|2961.9|2955.9|2962.6|2956.6|2961.3|2955.3|6
1629443460000|2021-08-20 07:11:00|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|4
1629443470000|2021-08-20 07:11:10|2963.3|2957.3|2963|2957|2963.6|2957.6|2963|2957|5
1629443480000|2021-08-20 07:11:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1629443490000|2021-08-20 07:11:30|2962.5|2956.5|2962.1|2956.1|2962.5|2956.5|2962.1|2956.1|2
1629443500000|2021-08-20 07:11:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961|2955|5
1629443510000|2021-08-20 07:11:50|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1629443520000|2021-08-20 07:12:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1629443530000|2021-08-20 07:12:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1629443540000|2021-08-20 07:12:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629443560000|2021-08-20 07:12:40|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1629443570000|2021-08-20 07:12:50|2962.8|2956.8|2961.1|2955.1|2962.8|2956.8|2961.1|2955.1|2
1629443640000|2021-08-20 07:14:00|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1629443660000|2021-08-20 07:14:20|2962.3|2956.3|2963.4|2957.4|2964.3|2958.3|2962.3|2956.3|6
1629443670000|2021-08-20 07:14:30|2963.5|2957.5|2962.1|2956.1|2963.8|2957.8|2962.1|2956.1|4
1629443680000|2021-08-20 07:14:40|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1629443690000|2021-08-20 07:14:50|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1629443710000|2021-08-20 07:15:10|2960.9|2954.9|2961.4|2955.4|2961.4|2955.4|2960.9|2954.9|3
1629443720000|2021-08-20 07:15:20|2961.6|2955.6|2961.1|2955.1|2961.6|2955.6|2961.1|2955.1|3
1629443760000|2021-08-20 07:16:00|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1629443770000|2021-08-20 07:16:10|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|3
1629443820000|2021-08-20 07:17:00|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1629443840000|2021-08-20 07:17:20|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1629443850000|2021-08-20 07:17:30|2962.1|2956.1|2965.1|2959.1|2965.1|2959.1|2962.1|2956.1|5
1629443860000|2021-08-20 07:17:40|2965|2959|2964.4|2958.4|2965|2959|2964.4|2958.4|4
1629443870000|2021-08-20 07:17:50|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1629443910000|2021-08-20 07:18:30|2963.9|2957.9|2963.8|2957.8|2963.9|2957.9|2963.8|2957.8|2
1629443960000|2021-08-20 07:19:20|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|3
1629443990000|2021-08-20 07:19:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1629444010000|2021-08-20 07:20:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629444050000|2021-08-20 07:20:50|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1629444070000|2021-08-20 07:21:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1629444080000|2021-08-20 07:21:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1629444100000|2021-08-20 07:21:40|2962.3|2956.3|2963.4|2957.4|2963.4|2957.4|2962.3|2956.3|7
1629444110000|2021-08-20 07:21:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1629444130000|2021-08-20 07:22:10|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1629444140000|2021-08-20 07:22:20|2964.3|2958.3|2963.3|2957.3|2965.8|2959.8|2963.3|2957.3|6
1629444160000|2021-08-20 07:22:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1629444180000|2021-08-20 07:23:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1629444190000|2021-08-20 07:23:10|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.8|2956.8|2
1629444200000|2021-08-20 07:23:20|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|2
1629444240000|2021-08-20 07:24:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1629444260000|2021-08-20 07:24:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1629444270000|2021-08-20 07:24:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1629444280000|2021-08-20 07:24:40|2962.8|2956.8|2962.9|2956.9|2962.9|2956.9|2962.8|2956.8|2
1629444290000|2021-08-20 07:24:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1629444300000|2021-08-20 07:25:00|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.8|2956.8|2
1629444310000|2021-08-20 07:25:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1629444320000|2021-08-20 07:25:20|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1629444330000|2021-08-20 07:25:30|2961.3|2955.3|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|8
1629444360000|2021-08-20 07:26:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1629444390000|2021-08-20 07:26:30|2960.8|2954.8|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|5
1629444400000|2021-08-20 07:26:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1629444440000|2021-08-20 07:27:20|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.5|2954.5|3
1629444460000|2021-08-20 07:27:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629444490000|2021-08-20 07:28:10|2960.8|2954.8|2960.5|2954.5|2961.9|2955.9|2960.5|2954.5|5
1629444500000|2021-08-20 07:28:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1629444510000|2021-08-20 07:28:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1629444540000|2021-08-20 07:29:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1629444560000|2021-08-20 07:29:20|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1629444580000|2021-08-20 07:29:40|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629444590000|2021-08-20 07:29:50|2961.3|2955.3|2961.9|2955.9|2961.9|2955.9|2961.3|2955.3|2
1629444600000|2021-08-20 07:30:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1629444610000|2021-08-20 07:30:10|2961.9|2955.9|2962.6|2956.6|2962.6|2956.6|2961.9|2955.9|3
1629444620000|2021-08-20 07:30:20|2962.9|2956.9|2962.6|2956.6|2962.9|2956.9|2962.6|2956.6|2
1629444630000|2021-08-20 07:30:30|2962.4|2956.4|2961.6|2955.6|2962.4|2956.4|2961.6|2955.6|3
1629444640000|2021-08-20 07:30:40|2962.1|2956.1|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|3
1629444650000|2021-08-20 07:30:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1629444660000|2021-08-20 07:31:00|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1629444670000|2021-08-20 07:31:10|2962.1|2956.1|2962.9|2956.9|2962.9|2956.9|2962.1|2956.1|3
1629444680000|2021-08-20 07:31:20|2963.1|2957.1|2965.4|2959.4|2965.5|2959.5|2963.1|2957.1|7
1629444690000|2021-08-20 07:31:30|2965.6|2959.6|2966|2960|2966|2960|2965.5|2959.5|6
1629444700000|2021-08-20 07:31:40|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1629444720000|2021-08-20 07:32:00|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1629444740000|2021-08-20 07:32:20|2966.3|2960.3|2966.4|2960.4|2966.4|2960.4|2966.3|2960.3|2
1629444750000|2021-08-20 07:32:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1629444760000|2021-08-20 07:32:40|2966.3|2960.3|2966.9|2960.9|2966.9|2960.9|2966.3|2960.3|2
1629444770000|2021-08-20 07:32:50|2967.1|2961.1|2967.3|2961.3|2967.6|2961.6|2967.1|2961.1|4
1629444780000|2021-08-20 07:33:00|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.5|2960.5|2
1629444790000|2021-08-20 07:33:10|2966.8|2960.8|2965.4|2959.4|2966.8|2960.8|2965.1|2959.1|6
1629444800000|2021-08-20 07:33:20|2965.6|2959.6|2967.6|2961.6|2968.1|2962.1|2965.6|2959.6|6
1629444810000|2021-08-20 07:33:30|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|2
1629444820000|2021-08-20 07:33:40|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.6|2961.6|4
1629444830000|2021-08-20 07:33:50|2967.9|2961.9|2968.1|2962.1|2968.1|2962.1|2967.9|2961.9|2
1629444860000|2021-08-20 07:34:20|2968.4|2962.4|2970.8|2964.8|2971.3|2965.3|2968.4|2962.4|9
1629444870000|2021-08-20 07:34:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1629444880000|2021-08-20 07:34:40|2971.3|2965.3|2969.8|2963.8|2971.3|2965.3|2969.8|2963.8|4
1629444890000|2021-08-20 07:34:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629444900000|2021-08-20 07:35:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1629444910000|2021-08-20 07:35:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629444920000|2021-08-20 07:35:20|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1629444930000|2021-08-20 07:35:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1629444970000|2021-08-20 07:36:10|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|4
1629445000000|2021-08-20 07:36:40|2966.9|2960.9|2966.3|2960.3|2966.9|2960.9|2966.3|2960.3|3
1629445030000|2021-08-20 07:37:10|2966.4|2960.4|2966.9|2960.9|2966.9|2960.9|2966.4|2960.4|2
1629445040000|2021-08-20 07:37:20|2967.1|2961.1|2966.9|2960.9|2967.5|2961.5|2966.9|2960.9|4
1629445060000|2021-08-20 07:37:40|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|3
1629445070000|2021-08-20 07:37:50|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1629445080000|2021-08-20 07:38:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1629445090000|2021-08-20 07:38:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629445100000|2021-08-20 07:38:20|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|2
1629445150000|2021-08-20 07:39:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1629445170000|2021-08-20 07:39:30|2968|2962|2969|2963|2969|2963|2968|2962|2
1629445180000|2021-08-20 07:39:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1629445190000|2021-08-20 07:39:50|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1629445210000|2021-08-20 07:40:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629445220000|2021-08-20 07:40:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1629445230000|2021-08-20 07:40:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1629445260000|2021-08-20 07:41:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1629445270000|2021-08-20 07:41:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629445300000|2021-08-20 07:41:40|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|3
1629445320000|2021-08-20 07:42:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1629445330000|2021-08-20 07:42:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1629445340000|2021-08-20 07:42:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1629445350000|2021-08-20 07:42:30|2971.3|2965.3|2971.9|2965.9|2971.9|2965.9|2971.3|2965.3|3
1629445360000|2021-08-20 07:42:40|2971.8|2965.8|2973.3|2967.3|2973.3|2967.3|2971.8|2965.8|3
1629445370000|2021-08-20 07:42:50|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1629445400000|2021-08-20 07:43:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1629445410000|2021-08-20 07:43:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629445420000|2021-08-20 07:43:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629445430000|2021-08-20 07:43:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1629445440000|2021-08-20 07:44:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629445470000|2021-08-20 07:44:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1629445480000|2021-08-20 07:44:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629445510000|2021-08-20 07:45:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1629445540000|2021-08-20 07:45:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629445560000|2021-08-20 07:46:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1629445580000|2021-08-20 07:46:20|2973|2967|2973.1|2967.1|2973.1|2967.1|2973|2967|2
1629445590000|2021-08-20 07:46:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629445620000|2021-08-20 07:47:00|2973.3|2967.3|2972.5|2966.5|2973.9|2967.9|2972.5|2966.5|6
1629445630000|2021-08-20 07:47:10|2972.3|2966.3|2971|2965|2972.3|2966.3|2971|2965|5
1629445640000|2021-08-20 07:47:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1629445650000|2021-08-20 07:47:30|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|5
1629445670000|2021-08-20 07:47:50|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1629445700000|2021-08-20 07:48:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1629445710000|2021-08-20 07:48:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629445720000|2021-08-20 07:48:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1629445730000|2021-08-20 07:48:50|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1629445740000|2021-08-20 07:49:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629445760000|2021-08-20 07:49:20|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1629445780000|2021-08-20 07:49:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629445790000|2021-08-20 07:49:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1629445820000|2021-08-20 07:50:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629445830000|2021-08-20 07:50:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629445840000|2021-08-20 07:50:40|2972.9|2966.9|2973.4|2967.4|2973.4|2967.4|2972.9|2966.9|3
1629445850000|2021-08-20 07:50:50|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.9|2967.9|2
1629445860000|2021-08-20 07:51:00|2974.4|2968.4|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|2
1629445870000|2021-08-20 07:51:10|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1629445880000|2021-08-20 07:51:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1629445890000|2021-08-20 07:51:30|2973.8|2967.8|2974.9|2968.9|2974.9|2968.9|2973.8|2967.8|3
1629445900000|2021-08-20 07:51:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1629445910000|2021-08-20 07:51:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629445920000|2021-08-20 07:52:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629445930000|2021-08-20 07:52:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1629445940000|2021-08-20 07:52:20|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|3
1629445950000|2021-08-20 07:52:30|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1629445970000|2021-08-20 07:52:50|2975.4|2969.4|2974.6|2968.6|2975.4|2969.4|2974.6|2968.6|3
1629445990000|2021-08-20 07:53:10|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1629446000000|2021-08-20 07:53:20|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1629446010000|2021-08-20 07:53:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1629446030000|2021-08-20 07:53:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1629446040000|2021-08-20 07:54:00|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|3
1629446070000|2021-08-20 07:54:30|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629446100000|2021-08-20 07:55:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1629446140000|2021-08-20 07:55:40|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1629446150000|2021-08-20 07:55:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1629446180000|2021-08-20 07:56:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629446190000|2021-08-20 07:56:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1629446200000|2021-08-20 07:56:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629446210000|2021-08-20 07:56:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1629446220000|2021-08-20 07:57:00|2973.5|2967.5|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|2
1629446240000|2021-08-20 07:57:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1629446270000|2021-08-20 07:57:50|2974.3|2968.3|2974.4|2968.4|2974.4|2968.4|2974.3|2968.3|2
1629446370000|2021-08-20 07:59:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1629446380000|2021-08-20 07:59:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629446410000|2021-08-20 08:00:10|2974|2968|2975.1|2969.1|2975.1|2969.1|2974|2968|3
1629446420000|2021-08-20 08:00:20|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.4|2968.4|5
1629446430000|2021-08-20 08:00:30|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1629446450000|2021-08-20 08:00:50|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1629446470000|2021-08-20 08:01:10|2974.4|2968.4|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|2
1629446480000|2021-08-20 08:01:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629446490000|2021-08-20 08:01:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1629446500000|2021-08-20 08:01:40|2973.3|2967.3|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|5
1629446510000|2021-08-20 08:01:50|2973|2967|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|4
1629446530000|2021-08-20 08:02:10|2972.3|2966.3|2970.4|2964.4|2972.3|2966.3|2970.4|2964.4|2
1629446540000|2021-08-20 08:02:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629446550000|2021-08-20 08:02:30|2969.5|2963.5|2969|2963|2969.6|2963.6|2969|2963|5
1629446560000|2021-08-20 08:02:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629446570000|2021-08-20 08:02:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1629446590000|2021-08-20 08:03:10|2968.6|2962.6|2967.9|2961.9|2968.6|2962.6|2967.9|2961.9|2
1629446600000|2021-08-20 08:03:20|2968.4|2962.4|2970.4|2964.4|2970.4|2964.4|2968.4|2962.4|6
1629446610000|2021-08-20 08:03:30|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|3
1629446620000|2021-08-20 08:03:40|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1629446630000|2021-08-20 08:03:50|2970.5|2964.5|2970.5|2964.5|2971.1|2965.1|2970.3|2964.3|7
1629446660000|2021-08-20 08:04:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1629446680000|2021-08-20 08:04:40|2970.6|2964.6|2970|2964|2970.6|2964.6|2970|2964|2
1629446700000|2021-08-20 08:05:00|2969.8|2963.8|2969.1|2963.1|2969.8|2963.8|2969.1|2963.1|2
1629446710000|2021-08-20 08:05:10|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1629446720000|2021-08-20 08:05:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629446730000|2021-08-20 08:05:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1629446750000|2021-08-20 08:05:50|2968.1|2962.1|2967.1|2961.1|2968.1|2962.1|2967.1|2961.1|5
1629446760000|2021-08-20 08:06:00|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1629446780000|2021-08-20 08:06:20|2966.6|2960.6|2965.4|2959.4|2966.6|2960.6|2965.4|2959.4|6
1629446790000|2021-08-20 08:06:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1629446810000|2021-08-20 08:06:50|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|2
1629446820000|2021-08-20 08:07:00|2965.4|2959.4|2964.6|2958.6|2965.4|2959.4|2964.3|2958.3|4
1629446830000|2021-08-20 08:07:10|2964.4|2958.4|2964.1|2958.1|2964.4|2958.4|2964.1|2958.1|2
1629446840000|2021-08-20 08:07:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1629446850000|2021-08-20 08:07:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1629446860000|2021-08-20 08:07:40|2965.1|2959.1|2964.6|2958.6|2965.1|2959.1|2964.6|2958.6|3
1629446870000|2021-08-20 08:07:50|2964.3|2958.3|2964.6|2958.6|2964.6|2958.6|2964.3|2958.3|2
1629446910000|2021-08-20 08:08:30|2964.9|2958.9|2965.1|2959.1|2965.5|2959.5|2964.9|2958.9|4
1629446920000|2021-08-20 08:08:40|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1629446940000|2021-08-20 08:09:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1629446980000|2021-08-20 08:09:40|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|2
1629446990000|2021-08-20 08:09:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629447000000|2021-08-20 08:10:00|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|2
1629447010000|2021-08-20 08:10:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1629447020000|2021-08-20 08:10:20|2966|2960|2967.8|2961.8|2967.8|2961.8|2966|2960|2
1629447030000|2021-08-20 08:10:30|2967.9|2961.9|2967.3|2961.3|2967.9|2961.9|2967.3|2961.3|3
1629447060000|2021-08-20 08:11:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1629447080000|2021-08-20 08:11:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1629447090000|2021-08-20 08:11:30|2965.5|2959.5|2961.4|2955.4|2965.8|2959.8|2961.4|2955.4|5
1629447100000|2021-08-20 08:11:40|2961.5|2955.5|2961.3|2955.3|2962|2956|2961.3|2955.3|8
1629447110000|2021-08-20 08:11:50|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1629447120000|2021-08-20 08:12:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1629447170000|2021-08-20 08:12:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1629447180000|2021-08-20 08:13:00|2961.3|2955.3|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|3
1629447190000|2021-08-20 08:13:10|2961.3|2955.3|2959.9|2953.9|2961.3|2955.3|2959.9|2953.9|2
1629447200000|2021-08-20 08:13:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1629447210000|2021-08-20 08:13:30|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|2
1629447220000|2021-08-20 08:13:40|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1629447230000|2021-08-20 08:13:50|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2957.3|2951.3|2
1629447250000|2021-08-20 08:14:10|2957.1|2951.1|2957.4|2951.4|2957.4|2951.4|2957.1|2951.1|3
1629447270000|2021-08-20 08:14:30|2956.8|2950.8|2957.1|2951.1|2957.1|2951.1|2956.8|2950.8|2
1629447280000|2021-08-20 08:14:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1629447300000|2021-08-20 08:15:00|2957.3|2951.3|2953.5|2947.5|2957.6|2951.6|2953.5|2947.5|8
1629447320000|2021-08-20 08:15:20|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2951.9|2945.9|5
1629447330000|2021-08-20 08:15:30|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|4
1629447340000|2021-08-20 08:15:40|2953.9|2947.9|2954.1|2948.1|2954.4|2948.4|2953.9|2947.9|6
1629447350000|2021-08-20 08:15:50|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|4
1629447390000|2021-08-20 08:16:30|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1629447400000|2021-08-20 08:16:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629447410000|2021-08-20 08:16:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1629447430000|2021-08-20 08:17:10|2952.1|2946.1|2949.9|2943.9|2952.1|2946.1|2949.9|2943.9|3
1629447440000|2021-08-20 08:17:20|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1629447450000|2021-08-20 08:17:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629447470000|2021-08-20 08:17:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629447530000|2021-08-20 08:18:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629447540000|2021-08-20 08:19:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629447550000|2021-08-20 08:19:10|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1629447560000|2021-08-20 08:19:20|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|2
1629447570000|2021-08-20 08:19:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629447580000|2021-08-20 08:19:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1629447600000|2021-08-20 08:20:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629447630000|2021-08-20 08:20:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1629447650000|2021-08-20 08:20:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629447660000|2021-08-20 08:21:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629447680000|2021-08-20 08:21:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1629447690000|2021-08-20 08:21:30|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1629447710000|2021-08-20 08:21:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629447720000|2021-08-20 08:22:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1629447740000|2021-08-20 08:22:20|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1629447760000|2021-08-20 08:22:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629447790000|2021-08-20 08:23:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1629447800000|2021-08-20 08:23:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1629447810000|2021-08-20 08:23:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629447830000|2021-08-20 08:23:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1629447850000|2021-08-20 08:24:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629447860000|2021-08-20 08:24:20|2949.5|2943.5|2948.9|2942.9|2949.5|2943.5|2948.9|2942.9|3
1629447870000|2021-08-20 08:24:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629447900000|2021-08-20 08:25:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1629447930000|2021-08-20 08:25:30|2948.5|2942.5|2947|2941|2948.5|2942.5|2946.8|2940.8|6
1629447950000|2021-08-20 08:25:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1629447960000|2021-08-20 08:26:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1629447970000|2021-08-20 08:26:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629448010000|2021-08-20 08:26:50|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|3
1629448050000|2021-08-20 08:27:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629448070000|2021-08-20 08:27:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1629448080000|2021-08-20 08:28:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629448090000|2021-08-20 08:28:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629448100000|2021-08-20 08:28:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629448120000|2021-08-20 08:28:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629448180000|2021-08-20 08:29:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629448200000|2021-08-20 08:30:00|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|4
1629448210000|2021-08-20 08:30:10|2947.4|2941.4|2947.3|2941.3|2947.4|2941.4|2947|2941|4
1629448220000|2021-08-20 08:30:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629448260000|2021-08-20 08:31:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1629448280000|2021-08-20 08:31:20|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.8|2939.8|2
1629448300000|2021-08-20 08:31:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1629448330000|2021-08-20 08:32:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1629448340000|2021-08-20 08:32:20|2944.5|2938.5|2942|2936|2944.5|2938.5|2941.9|2935.9|5
1629448350000|2021-08-20 08:32:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1629448360000|2021-08-20 08:32:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1629448370000|2021-08-20 08:32:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629448380000|2021-08-20 08:33:00|2941.9|2935.9|2942.1|2936.1|2942.4|2936.4|2941.9|2935.9|4
1629448390000|2021-08-20 08:33:10|2941.9|2935.9|2941.9|2935.9|2942.3|2936.3|2941.9|2935.9|3
1629448400000|2021-08-20 08:33:20|2942.1|2936.1|2942.8|2936.8|2942.8|2936.8|2942.1|2936.1|2
1629448410000|2021-08-20 08:33:30|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1629448440000|2021-08-20 08:34:00|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.9|2935.9|4
1629448450000|2021-08-20 08:34:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1629448460000|2021-08-20 08:34:20|2942.1|2936.1|2942.3|2936.3|2942.3|2936.3|2941.9|2935.9|4
1629448470000|2021-08-20 08:34:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.9|2935.9|7
1629448500000|2021-08-20 08:35:00|2942.5|2936.5|2942.4|2936.4|2942.5|2936.5|2942.4|2936.4|2
1629448510000|2021-08-20 08:35:10|2942.1|2936.1|2942.5|2936.5|2942.5|2936.5|2942.1|2936.1|3
1629448520000|2021-08-20 08:35:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629448540000|2021-08-20 08:35:40|2942.5|2936.5|2942.1|2936.1|2942.5|2936.5|2942.1|2936.1|3
1629448550000|2021-08-20 08:35:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|4
1629448560000|2021-08-20 08:36:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1629448610000|2021-08-20 08:36:50|2942.3|2936.3|2941.6|2935.6|2942.3|2936.3|2941.6|2935.6|2
1629448620000|2021-08-20 08:37:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629448660000|2021-08-20 08:37:40|2941.3|2935.3|2939|2933|2941.3|2935.3|2939|2933|4
1629448670000|2021-08-20 08:37:50|2939.6|2933.6|2940.8|2934.8|2940.8|2934.8|2939.6|2933.6|4
1629448680000|2021-08-20 08:38:00|2940.5|2934.5|2941.6|2935.6|2941.6|2935.6|2940.5|2934.5|4
1629448750000|2021-08-20 08:39:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1629448760000|2021-08-20 08:39:20|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1629448770000|2021-08-20 08:39:30|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|4
1629448780000|2021-08-20 08:39:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1629448790000|2021-08-20 08:39:50|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|4
1629448800000|2021-08-20 08:40:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629448820000|2021-08-20 08:40:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629448850000|2021-08-20 08:40:50|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1629448890000|2021-08-20 08:41:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629448910000|2021-08-20 08:41:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629448930000|2021-08-20 08:42:10|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|3
1629448940000|2021-08-20 08:42:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1629448950000|2021-08-20 08:42:30|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1629448980000|2021-08-20 08:43:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1629449010000|2021-08-20 08:43:30|2942.4|2936.4|2941.8|2935.8|2942.4|2936.4|2941.8|2935.8|2
1629449020000|2021-08-20 08:43:40|2941.5|2935.5|2941.6|2935.6|2941.6|2935.6|2941.5|2935.5|2
1629449030000|2021-08-20 08:43:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1629449070000|2021-08-20 08:44:30|2942.4|2936.4|2942.6|2936.6|2942.9|2936.9|2942.4|2936.4|4
1629449080000|2021-08-20 08:44:40|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1629449100000|2021-08-20 08:45:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629449110000|2021-08-20 08:45:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629449140000|2021-08-20 08:45:40|2943.4|2937.4|2943|2937|2943.4|2937.4|2943|2937|2
1629449150000|2021-08-20 08:45:50|2943.4|2937.4|2943|2937|2943.4|2937.4|2943|2937|2
1629449170000|2021-08-20 08:46:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1629449180000|2021-08-20 08:46:20|2942.9|2936.9|2942.6|2936.6|2942.9|2936.9|2942.6|2936.6|2
1629449200000|2021-08-20 08:46:40|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629449210000|2021-08-20 08:46:50|2943.4|2937.4|2943.9|2937.9|2944.1|2938.1|2943.4|2937.4|3
1629449220000|2021-08-20 08:47:00|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1629449230000|2021-08-20 08:47:10|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|3
1629449240000|2021-08-20 08:47:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629449250000|2021-08-20 08:47:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629449280000|2021-08-20 08:48:00|2945|2939|2944|2938|2945|2939|2944|2938|3
1629449290000|2021-08-20 08:48:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|4
1629449300000|2021-08-20 08:48:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1629449330000|2021-08-20 08:48:50|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1629449340000|2021-08-20 08:49:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629449360000|2021-08-20 08:49:20|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1629449370000|2021-08-20 08:49:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1629449400000|2021-08-20 08:50:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629449410000|2021-08-20 08:50:10|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1629449500000|2021-08-20 08:51:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1629449510000|2021-08-20 08:51:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629449520000|2021-08-20 08:52:00|2945.5|2939.5|2947.5|2941.5|2947.8|2941.8|2945.5|2939.5|8
1629449530000|2021-08-20 08:52:10|2947.4|2941.4|2945.8|2939.8|2947.4|2941.4|2945.8|2939.8|8
1629449540000|2021-08-20 08:52:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1629449570000|2021-08-20 08:52:50|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|3
1629449580000|2021-08-20 08:53:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|4
1629449590000|2021-08-20 08:53:10|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|5
1629449600000|2021-08-20 08:53:20|2946.8|2940.8|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1629449610000|2021-08-20 08:53:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|4
1629449620000|2021-08-20 08:53:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629449650000|2021-08-20 08:54:10|2946.4|2940.4|2944.8|2938.8|2946.4|2940.4|2944.8|2938.8|5
1629449670000|2021-08-20 08:54:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1629449680000|2021-08-20 08:54:40|2946|2940|2945.6|2939.6|2946|2940|2945.6|2939.6|2
1629449710000|2021-08-20 08:55:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629449760000|2021-08-20 08:56:00|2945.3|2939.3|2944.3|2938.3|2945.3|2939.3|2944.3|2938.3|2
1629449790000|2021-08-20 08:56:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1629449800000|2021-08-20 08:56:40|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|4
1629449820000|2021-08-20 08:57:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1629449830000|2021-08-20 08:57:10|2944.3|2938.3|2944.8|2938.8|2945|2939|2944.3|2938.3|3
1629449840000|2021-08-20 08:57:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|3
1629449860000|2021-08-20 08:57:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629449880000|2021-08-20 08:58:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|3
1629449900000|2021-08-20 08:58:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1629449910000|2021-08-20 08:58:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629449930000|2021-08-20 08:58:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629449940000|2021-08-20 08:59:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629449950000|2021-08-20 08:59:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1629449960000|2021-08-20 08:59:20|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1629449970000|2021-08-20 08:59:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1629449990000|2021-08-20 08:59:50|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|2
1629450020000|2021-08-20 09:00:20|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.4|2938.4|4
1629450040000|2021-08-20 09:00:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629450050000|2021-08-20 09:00:50|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1629450060000|2021-08-20 09:01:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629450070000|2021-08-20 09:01:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629450080000|2021-08-20 09:01:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629450090000|2021-08-20 09:01:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1629450100000|2021-08-20 09:01:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629450110000|2021-08-20 09:01:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1629450130000|2021-08-20 09:02:10|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|3
1629450140000|2021-08-20 09:02:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1629450150000|2021-08-20 09:02:30|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1629450170000|2021-08-20 09:02:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629450200000|2021-08-20 09:03:20|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1629450220000|2021-08-20 09:03:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1629450230000|2021-08-20 09:03:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629450260000|2021-08-20 09:04:20|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1629450270000|2021-08-20 09:04:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629450280000|2021-08-20 09:04:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629450310000|2021-08-20 09:05:10|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|5
1629450350000|2021-08-20 09:05:50|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1629450360000|2021-08-20 09:06:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629450370000|2021-08-20 09:06:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629450380000|2021-08-20 09:06:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629450390000|2021-08-20 09:06:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1629450410000|2021-08-20 09:06:50|2946.8|2940.8|2946|2940|2946.8|2940.8|2945.8|2939.8|3
1629450440000|2021-08-20 09:07:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629450450000|2021-08-20 09:07:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1629450470000|2021-08-20 09:07:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1629450480000|2021-08-20 09:08:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1629450500000|2021-08-20 09:08:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629450520000|2021-08-20 09:08:40|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|2
1629450530000|2021-08-20 09:08:50|2943.4|2937.4|2943.8|2937.8|2943.8|2937.8|2943.4|2937.4|4
1629450540000|2021-08-20 09:09:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1629450580000|2021-08-20 09:09:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1629450590000|2021-08-20 09:09:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1629450620000|2021-08-20 09:10:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629450650000|2021-08-20 09:10:50|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|2
1629450680000|2021-08-20 09:11:20|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1629450710000|2021-08-20 09:11:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1629450720000|2021-08-20 09:12:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1629450740000|2021-08-20 09:12:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1629450750000|2021-08-20 09:12:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629450800000|2021-08-20 09:13:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1629450820000|2021-08-20 09:13:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629450830000|2021-08-20 09:13:50|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|2
1629450840000|2021-08-20 09:14:00|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1629450860000|2021-08-20 09:14:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629450870000|2021-08-20 09:14:30|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.8|2938.8|2
1629450880000|2021-08-20 09:14:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1629450890000|2021-08-20 09:14:50|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1629450900000|2021-08-20 09:15:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629450910000|2021-08-20 09:15:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1629450920000|2021-08-20 09:15:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1629450930000|2021-08-20 09:15:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629450940000|2021-08-20 09:15:40|2944.6|2938.6|2944.5|2938.5|2944.6|2938.6|2944.5|2938.5|2
1629450970000|2021-08-20 09:16:10|2944.6|2938.6|2945.5|2939.5|2945.5|2939.5|2944.6|2938.6|4
1629451040000|2021-08-20 09:17:20|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1629451050000|2021-08-20 09:17:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1629451060000|2021-08-20 09:17:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629451070000|2021-08-20 09:17:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629451080000|2021-08-20 09:18:00|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1629451100000|2021-08-20 09:18:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1629451120000|2021-08-20 09:18:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1629451150000|2021-08-20 09:19:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629451160000|2021-08-20 09:19:20|2944.9|2938.9|2945.3|2939.3|2945.3|2939.3|2944.9|2938.9|2
1629451200000|2021-08-20 09:20:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629451230000|2021-08-20 09:20:30|2945.8|2939.8|2946|2940|2946|2940|2945.4|2939.4|3
1629451260000|2021-08-20 09:21:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629451270000|2021-08-20 09:21:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1629451330000|2021-08-20 09:22:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629451340000|2021-08-20 09:22:20|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|6
1629451370000|2021-08-20 09:22:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1629451380000|2021-08-20 09:23:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1629451410000|2021-08-20 09:23:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629451430000|2021-08-20 09:23:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1629451450000|2021-08-20 09:24:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1629451500000|2021-08-20 09:25:00|2947.4|2941.4|2947.3|2941.3|2947.4|2941.4|2947.3|2941.3|2
1629451530000|2021-08-20 09:25:30|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|2
1629451550000|2021-08-20 09:25:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629451570000|2021-08-20 09:26:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629451600000|2021-08-20 09:26:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629451620000|2021-08-20 09:27:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629451640000|2021-08-20 09:27:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629451650000|2021-08-20 09:27:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1629451680000|2021-08-20 09:28:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2947|2941|2
1629451690000|2021-08-20 09:28:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629451720000|2021-08-20 09:28:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629451790000|2021-08-20 09:29:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629451800000|2021-08-20 09:30:00|2947.5|2941.5|2948|2942|2948.5|2942.5|2947.5|2941.5|4
1629451810000|2021-08-20 09:30:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629451820000|2021-08-20 09:30:20|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|5
1629451870000|2021-08-20 09:31:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1629451920000|2021-08-20 09:32:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1629451930000|2021-08-20 09:32:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629451940000|2021-08-20 09:32:20|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1629451970000|2021-08-20 09:32:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629451980000|2021-08-20 09:33:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629452000000|2021-08-20 09:33:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629452040000|2021-08-20 09:34:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1629452050000|2021-08-20 09:34:10|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|5
1629452070000|2021-08-20 09:34:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1629452090000|2021-08-20 09:34:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629452120000|2021-08-20 09:35:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629452150000|2021-08-20 09:35:50|2949.6|2943.6|2949.8|2943.8|2949.8|2943.8|2949.6|2943.6|2
1629452170000|2021-08-20 09:36:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629452180000|2021-08-20 09:36:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629452200000|2021-08-20 09:36:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629452220000|2021-08-20 09:37:00|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629452270000|2021-08-20 09:37:50|2951.4|2945.4|2951|2945|2951.4|2945.4|2951|2945|3
1629452320000|2021-08-20 09:38:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629452330000|2021-08-20 09:38:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629452350000|2021-08-20 09:39:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629452360000|2021-08-20 09:39:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1629452370000|2021-08-20 09:39:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629452380000|2021-08-20 09:39:40|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1629452390000|2021-08-20 09:39:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629452420000|2021-08-20 09:40:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1629452480000|2021-08-20 09:41:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1629452490000|2021-08-20 09:41:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1629452550000|2021-08-20 09:42:30|2951|2945|2951.6|2945.6|2951.6|2945.6|2951|2945|3
1629452590000|2021-08-20 09:43:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629452640000|2021-08-20 09:44:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629452650000|2021-08-20 09:44:10|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1629452670000|2021-08-20 09:44:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629452680000|2021-08-20 09:44:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1629452710000|2021-08-20 09:45:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629452780000|2021-08-20 09:46:20|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1629452850000|2021-08-20 09:47:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|5
1629452900000|2021-08-20 09:48:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1629452910000|2021-08-20 09:48:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1629452960000|2021-08-20 09:49:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1629453020000|2021-08-20 09:50:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1629453080000|2021-08-20 09:51:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1629453100000|2021-08-20 09:51:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629453110000|2021-08-20 09:51:50|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629453140000|2021-08-20 09:52:20|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1629453220000|2021-08-20 09:53:40|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|3
1629453230000|2021-08-20 09:53:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629453240000|2021-08-20 09:54:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1629453300000|2021-08-20 09:55:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1629453310000|2021-08-20 09:55:10|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1629453340000|2021-08-20 09:55:40|2954.1|2948.1|2954|2948|2954.1|2948.1|2954|2948|2
1629453350000|2021-08-20 09:55:50|2953.9|2947.9|2953.9|2947.9|2954|2948|2953.3|2947.3|4
1629453360000|2021-08-20 09:56:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.5|2946.5|4
1629453370000|2021-08-20 09:56:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629453400000|2021-08-20 09:56:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1629453410000|2021-08-20 09:56:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629453430000|2021-08-20 09:57:10|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|8
1629453440000|2021-08-20 09:57:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629453460000|2021-08-20 09:57:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1629453490000|2021-08-20 09:58:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1629453520000|2021-08-20 09:58:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629453530000|2021-08-20 09:58:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1629453540000|2021-08-20 09:59:00|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1629453690000|2021-08-20 10:01:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|4
1629453700000|2021-08-20 10:01:40|2952.3|2946.3|2950.8|2944.8|2952.3|2946.3|2950.6|2944.6|4
1629453710000|2021-08-20 10:01:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629453720000|2021-08-20 10:02:00|2950|2944|2950.4|2944.4|2950.4|2944.4|2950|2944|2
1629453750000|2021-08-20 10:02:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1629453760000|2021-08-20 10:02:40|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|2
1629453770000|2021-08-20 10:02:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629453810000|2021-08-20 10:03:30|2950|2944|2950.1|2944.1|2950.1|2944.1|2950|2944|2
1629453870000|2021-08-20 10:04:30|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1629453900000|2021-08-20 10:05:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1629453910000|2021-08-20 10:05:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629453930000|2021-08-20 10:05:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629453940000|2021-08-20 10:05:40|2949.9|2943.9|2951.5|2945.5|2951.8|2945.8|2949.9|2943.9|4
1629453950000|2021-08-20 10:05:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1629453970000|2021-08-20 10:06:10|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1629453980000|2021-08-20 10:06:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629453990000|2021-08-20 10:06:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629454000000|2021-08-20 10:06:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629454010000|2021-08-20 10:06:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1629454050000|2021-08-20 10:07:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629454060000|2021-08-20 10:07:40|2952.5|2946.5|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|7
1629454100000|2021-08-20 10:08:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629454110000|2021-08-20 10:08:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|5
1629454120000|2021-08-20 10:08:40|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1629454130000|2021-08-20 10:08:50|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629454160000|2021-08-20 10:09:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1629454170000|2021-08-20 10:09:30|2953|2947|2953|2947|2953.3|2947.3|2953|2947|3
1629454180000|2021-08-20 10:09:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1629454190000|2021-08-20 10:09:50|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1629454200000|2021-08-20 10:10:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|6
1629454210000|2021-08-20 10:10:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1629454230000|2021-08-20 10:10:30|2952.9|2946.9|2952.3|2946.3|2952.9|2946.9|2952.3|2946.3|2
1629454270000|2021-08-20 10:11:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1629454300000|2021-08-20 10:11:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629454310000|2021-08-20 10:11:50|2951.4|2945.4|2951.9|2945.9|2951.9|2945.9|2951.4|2945.4|2
1629454370000|2021-08-20 10:12:50|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.6|2945.6|2
1629454430000|2021-08-20 10:13:50|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629454450000|2021-08-20 10:14:10|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1629454460000|2021-08-20 10:14:20|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629454470000|2021-08-20 10:14:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1629454480000|2021-08-20 10:14:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1629454500000|2021-08-20 10:15:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1629454510000|2021-08-20 10:15:10|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|3
1629454570000|2021-08-20 10:16:10|2951.4|2945.4|2951.8|2945.8|2951.8|2945.8|2951.4|2945.4|2
1629454590000|2021-08-20 10:16:30|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629454600000|2021-08-20 10:16:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629454630000|2021-08-20 10:17:10|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1629454640000|2021-08-20 10:17:20|2951.4|2945.4|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|3
1629454650000|2021-08-20 10:17:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1629454670000|2021-08-20 10:17:50|2950.9|2944.9|2949.3|2943.3|2950.9|2944.9|2949|2943|3
1629454700000|2021-08-20 10:18:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1629454770000|2021-08-20 10:19:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1629454880000|2021-08-20 10:21:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629454940000|2021-08-20 10:22:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1629455000000|2021-08-20 10:23:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1629455020000|2021-08-20 10:23:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629455030000|2021-08-20 10:23:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1629455140000|2021-08-20 10:25:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629455280000|2021-08-20 10:28:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629455300000|2021-08-20 10:28:20|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629455310000|2021-08-20 10:28:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629455320000|2021-08-20 10:28:40|2951.6|2945.6|2952.8|2946.8|2952.8|2946.8|2951.6|2945.6|4
1629455340000|2021-08-20 10:29:00|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1629455380000|2021-08-20 10:29:40|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1629455410000|2021-08-20 10:30:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629455430000|2021-08-20 10:30:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629455490000|2021-08-20 10:31:30|2952.3|2946.3|2952.1|2946.1|2952.3|2946.3|2952|2946|3
1629455510000|2021-08-20 10:31:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1629455620000|2021-08-20 10:33:40|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1629455630000|2021-08-20 10:33:50|2953.6|2947.6|2954.3|2948.3|2954.3|2948.3|2953.6|2947.6|2
1629455730000|2021-08-20 10:35:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1629455740000|2021-08-20 10:35:40|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|3
1629455760000|2021-08-20 10:36:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629455790000|2021-08-20 10:36:30|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629455820000|2021-08-20 10:37:00|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|3
1629455830000|2021-08-20 10:37:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1629455870000|2021-08-20 10:37:50|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1629455890000|2021-08-20 10:38:10|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.4|2944.4|4
1629455900000|2021-08-20 10:38:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1629455910000|2021-08-20 10:38:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629455920000|2021-08-20 10:38:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629455940000|2021-08-20 10:39:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629455950000|2021-08-20 10:39:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629455960000|2021-08-20 10:39:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1629456010000|2021-08-20 10:40:10|2950|2944|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|5
1629456060000|2021-08-20 10:41:00|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.6|2943.6|2
1629456070000|2021-08-20 10:41:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629456090000|2021-08-20 10:41:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1629456120000|2021-08-20 10:42:00|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1629456150000|2021-08-20 10:42:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629456180000|2021-08-20 10:43:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1629456210000|2021-08-20 10:43:30|2949.8|2943.8|2950|2944|2950.4|2944.4|2949.8|2943.8|4
1629456220000|2021-08-20 10:43:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1629456260000|2021-08-20 10:44:20|2950.4|2944.4|2950.5|2944.5|2950.6|2944.6|2950.4|2944.4|4
1629456270000|2021-08-20 10:44:30|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1629456300000|2021-08-20 10:45:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629456340000|2021-08-20 10:45:40|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2950.1|2944.1|2
1629456410000|2021-08-20 10:46:50|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|4
1629456420000|2021-08-20 10:47:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|4
1629456430000|2021-08-20 10:47:10|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1629456470000|2021-08-20 10:47:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1629456480000|2021-08-20 10:48:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1629456490000|2021-08-20 10:48:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1629456500000|2021-08-20 10:48:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629456510000|2021-08-20 10:48:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629456530000|2021-08-20 10:48:50|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1629456550000|2021-08-20 10:49:10|2951.3|2945.3|2951.8|2945.8|2952.3|2946.3|2951.3|2945.3|4
1629456590000|2021-08-20 10:49:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629456640000|2021-08-20 10:50:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629456650000|2021-08-20 10:50:50|2950.5|2944.5|2950.4|2944.4|2950.5|2944.5|2950.4|2944.4|2
1629456680000|2021-08-20 10:51:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1629456690000|2021-08-20 10:51:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629456710000|2021-08-20 10:51:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629456750000|2021-08-20 10:52:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1629456770000|2021-08-20 10:52:50|2949.6|2943.6|2948.6|2942.6|2949.6|2943.6|2948.6|2942.6|4
1629456820000|2021-08-20 10:53:40|2949.4|2943.4|2949.8|2943.8|2950|2944|2949.4|2943.4|3
1629456840000|2021-08-20 10:54:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1629456860000|2021-08-20 10:54:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629456880000|2021-08-20 10:54:40|2951|2945|2951.3|2945.3|2952|2946|2951|2945|6
1629456890000|2021-08-20 10:54:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629456900000|2021-08-20 10:55:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629456910000|2021-08-20 10:55:10|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|3
1629456930000|2021-08-20 10:55:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629456940000|2021-08-20 10:55:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629456950000|2021-08-20 10:55:50|2952|2946|2951|2945|2952|2946|2951|2945|2
1629456960000|2021-08-20 10:56:00|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|3
1629457000000|2021-08-20 10:56:40|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1629457010000|2021-08-20 10:56:50|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1629457020000|2021-08-20 10:57:00|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|4
1629457060000|2021-08-20 10:57:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629457090000|2021-08-20 10:58:10|2948.4|2942.4|2948.5|2942.5|2948.5|2942.5|2948.4|2942.4|2
1629457100000|2021-08-20 10:58:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1629457120000|2021-08-20 10:58:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629457150000|2021-08-20 10:59:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629457160000|2021-08-20 10:59:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629457170000|2021-08-20 10:59:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629457180000|2021-08-20 10:59:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629457200000|2021-08-20 11:00:00|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1629457230000|2021-08-20 11:00:30|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1629457290000|2021-08-20 11:01:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629457340000|2021-08-20 11:02:20|2948|2942|2947.1|2941.1|2948|2942|2947.1|2941.1|2
1629457350000|2021-08-20 11:02:30|2946.9|2940.9|2946.9|2940.9|2947.1|2941.1|2946.6|2940.6|9
1629457370000|2021-08-20 11:02:50|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2946.6|2940.6|3
1629457410000|2021-08-20 11:03:30|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.6|2941.6|2
1629457430000|2021-08-20 11:03:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629457490000|2021-08-20 11:04:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1629457500000|2021-08-20 11:05:00|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1629457510000|2021-08-20 11:05:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629457520000|2021-08-20 11:05:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629457530000|2021-08-20 11:05:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1629457540000|2021-08-20 11:05:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1629457550000|2021-08-20 11:05:50|2948.3|2942.3|2949.5|2943.5|2949.5|2943.5|2948.3|2942.3|2
1629457560000|2021-08-20 11:06:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629457570000|2021-08-20 11:06:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1629457580000|2021-08-20 11:06:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1629457590000|2021-08-20 11:06:30|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|2
1629457640000|2021-08-20 11:07:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629457650000|2021-08-20 11:07:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629457690000|2021-08-20 11:08:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1629457700000|2021-08-20 11:08:20|2951.1|2945.1|2951.3|2945.3|2951.8|2945.8|2950.8|2944.8|6
1629457710000|2021-08-20 11:08:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629457760000|2021-08-20 11:09:20|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1629457800000|2021-08-20 11:10:00|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|2
1629457830000|2021-08-20 11:10:30|2952.9|2946.9|2954.4|2948.4|2954.4|2948.4|2952.9|2946.9|3
1629457840000|2021-08-20 11:10:40|2954.1|2948.1|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|2
1629457850000|2021-08-20 11:10:50|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1629457860000|2021-08-20 11:11:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629457880000|2021-08-20 11:11:20|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|5
1629457890000|2021-08-20 11:11:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1629457900000|2021-08-20 11:11:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1629457910000|2021-08-20 11:11:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1629457920000|2021-08-20 11:12:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629457930000|2021-08-20 11:12:10|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1629457940000|2021-08-20 11:12:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1629457980000|2021-08-20 11:13:00|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1629457990000|2021-08-20 11:13:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|5
1629458020000|2021-08-20 11:13:40|2952.8|2946.8|2952.9|2946.9|2952.9|2946.9|2952.8|2946.8|2
1629458040000|2021-08-20 11:14:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629458050000|2021-08-20 11:14:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629458110000|2021-08-20 11:15:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1629458180000|2021-08-20 11:16:20|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|5
1629458190000|2021-08-20 11:16:30|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|5
1629458210000|2021-08-20 11:16:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629458230000|2021-08-20 11:17:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1629458250000|2021-08-20 11:17:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629458280000|2021-08-20 11:18:00|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1629458290000|2021-08-20 11:18:10|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|3
1629458310000|2021-08-20 11:18:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629458320000|2021-08-20 11:18:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629458340000|2021-08-20 11:19:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629458380000|2021-08-20 11:19:40|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1629458410000|2021-08-20 11:20:10|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1629458430000|2021-08-20 11:20:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629458440000|2021-08-20 11:20:40|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|4
1629458450000|2021-08-20 11:20:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629458460000|2021-08-20 11:21:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1629458470000|2021-08-20 11:21:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629458500000|2021-08-20 11:21:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1629458520000|2021-08-20 11:22:00|2950.6|2944.6|2951.5|2945.5|2951.8|2945.8|2950.6|2944.6|5
1629458530000|2021-08-20 11:22:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629458540000|2021-08-20 11:22:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1629458550000|2021-08-20 11:22:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1629458560000|2021-08-20 11:22:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629458570000|2021-08-20 11:22:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629458580000|2021-08-20 11:23:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1629458590000|2021-08-20 11:23:10|2951.8|2945.8|2953.5|2947.5|2953.5|2947.5|2951.5|2945.5|5
1629458630000|2021-08-20 11:23:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629458660000|2021-08-20 11:24:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629458670000|2021-08-20 11:24:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629458680000|2021-08-20 11:24:40|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|2
1629458690000|2021-08-20 11:24:50|2955.5|2949.5|2955.6|2949.6|2955.8|2949.8|2955.5|2949.5|3
1629458700000|2021-08-20 11:25:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1629458710000|2021-08-20 11:25:10|2955|2949|2954.4|2948.4|2955|2949|2954.3|2948.3|4
1629458720000|2021-08-20 11:25:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629458750000|2021-08-20 11:25:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629458780000|2021-08-20 11:26:20|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1629458790000|2021-08-20 11:26:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1629458800000|2021-08-20 11:26:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629458810000|2021-08-20 11:26:50|2955|2949|2955.1|2949.1|2955.3|2949.3|2955|2949|3
1629458820000|2021-08-20 11:27:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1629458830000|2021-08-20 11:27:10|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1629458840000|2021-08-20 11:27:20|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|2
1629458870000|2021-08-20 11:27:50|2955.3|2949.3|2954.6|2948.6|2955.3|2949.3|2954.6|2948.6|5
1629458900000|2021-08-20 11:28:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629458930000|2021-08-20 11:28:50|2954|2948|2953.9|2947.9|2954|2948|2953.9|2947.9|2
1629458940000|2021-08-20 11:29:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629458960000|2021-08-20 11:29:20|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2953.8|2947.8|4
1629458990000|2021-08-20 11:29:50|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1629459000000|2021-08-20 11:30:00|2953.6|2947.6|2954.3|2948.3|2954.3|2948.3|2953.6|2947.6|2
1629459040000|2021-08-20 11:30:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1629459090000|2021-08-20 11:31:30|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1629459100000|2021-08-20 11:31:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629459110000|2021-08-20 11:31:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629459120000|2021-08-20 11:32:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|3
1629459130000|2021-08-20 11:32:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953|2947|5
1629459140000|2021-08-20 11:32:20|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1629459150000|2021-08-20 11:32:30|2952.8|2946.8|2953.9|2947.9|2953.9|2947.9|2952.8|2946.8|4
1629459160000|2021-08-20 11:32:40|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|5
1629459220000|2021-08-20 11:33:40|2952.3|2946.3|2951.1|2945.1|2952.3|2946.3|2951.1|2945.1|6
1629459230000|2021-08-20 11:33:50|2950.9|2944.9|2951.8|2945.8|2951.8|2945.8|2950.9|2944.9|2
1629459250000|2021-08-20 11:34:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629459260000|2021-08-20 11:34:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629459280000|2021-08-20 11:34:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1629459300000|2021-08-20 11:35:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629459310000|2021-08-20 11:35:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1629459340000|2021-08-20 11:35:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1629459360000|2021-08-20 11:36:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1629459390000|2021-08-20 11:36:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629459400000|2021-08-20 11:36:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629459410000|2021-08-20 11:36:50|2950.8|2944.8|2952.8|2946.8|2952.8|2946.8|2950.8|2944.8|3
1629459420000|2021-08-20 11:37:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1629459450000|2021-08-20 11:37:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1629459480000|2021-08-20 11:38:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1629459490000|2021-08-20 11:38:10|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1629459500000|2021-08-20 11:38:20|2954.6|2948.6|2955|2949|2955|2949|2954.6|2948.6|2
1629459510000|2021-08-20 11:38:30|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1629459540000|2021-08-20 11:39:00|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|5
1629459560000|2021-08-20 11:39:20|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1629459570000|2021-08-20 11:39:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1629459600000|2021-08-20 11:40:00|2955.4|2949.4|2956|2950|2956|2950|2955.4|2949.4|4
1629459610000|2021-08-20 11:40:10|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1629459620000|2021-08-20 11:40:20|2955|2949|2954.5|2948.5|2955|2949|2954.3|2948.3|3
1629459630000|2021-08-20 11:40:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629459640000|2021-08-20 11:40:40|2954|2948|2956.3|2950.3|2956.5|2950.5|2954|2948|5
1629459650000|2021-08-20 11:40:50|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|3
1629459680000|2021-08-20 11:41:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1629459690000|2021-08-20 11:41:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629459700000|2021-08-20 11:41:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629459710000|2021-08-20 11:41:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1629459720000|2021-08-20 11:42:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1629459740000|2021-08-20 11:42:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1629459750000|2021-08-20 11:42:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629459770000|2021-08-20 11:42:50|2955.4|2949.4|2956|2950|2956|2950|2955.4|2949.4|2
1629459780000|2021-08-20 11:43:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629459800000|2021-08-20 11:43:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1629459810000|2021-08-20 11:43:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1629459820000|2021-08-20 11:43:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629459860000|2021-08-20 11:44:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1629459870000|2021-08-20 11:44:30|2955.1|2949.1|2955.3|2949.3|2955.3|2949.3|2955.1|2949.1|2
1629459880000|2021-08-20 11:44:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1629459890000|2021-08-20 11:44:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|4
1629459910000|2021-08-20 11:45:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1629459920000|2021-08-20 11:45:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629459930000|2021-08-20 11:45:30|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|3
1629459940000|2021-08-20 11:45:40|2953.3|2947.3|2953|2947|2954.6|2948.6|2953|2947|6
1629459950000|2021-08-20 11:45:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629459960000|2021-08-20 11:46:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|4
1629459970000|2021-08-20 11:46:10|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|3
1629459980000|2021-08-20 11:46:20|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1629459990000|2021-08-20 11:46:30|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|3
1629460000000|2021-08-20 11:46:40|2952.3|2946.3|2953.6|2947.6|2953.6|2947.6|2952.3|2946.3|4
1629460010000|2021-08-20 11:46:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629460020000|2021-08-20 11:47:00|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|3
1629460030000|2021-08-20 11:47:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1629460040000|2021-08-20 11:47:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629460060000|2021-08-20 11:47:40|2952.3|2946.3|2953.5|2947.5|2953.5|2947.5|2952.3|2946.3|3
1629460070000|2021-08-20 11:47:50|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|3
1629460090000|2021-08-20 11:48:10|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1629460100000|2021-08-20 11:48:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629460150000|2021-08-20 11:49:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629460160000|2021-08-20 11:49:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1629460170000|2021-08-20 11:49:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629460190000|2021-08-20 11:49:50|2955|2949|2957|2951|2957|2951|2955|2949|4
1629460200000|2021-08-20 11:50:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|5
1629460210000|2021-08-20 11:50:10|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1629460220000|2021-08-20 11:50:20|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1629460270000|2021-08-20 11:51:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629460280000|2021-08-20 11:51:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1629460290000|2021-08-20 11:51:30|2956.6|2950.6|2954.3|2948.3|2956.6|2950.6|2954.3|2948.3|8
1629460300000|2021-08-20 11:51:40|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1629460310000|2021-08-20 11:51:50|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.5|2946.5|5
1629460320000|2021-08-20 11:52:00|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629460330000|2021-08-20 11:52:10|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.5|2946.5|8
1629460340000|2021-08-20 11:52:20|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|4
1629460350000|2021-08-20 11:52:30|2951.3|2945.3|2950.4|2944.4|2951.3|2945.3|2950.4|2944.4|4
1629460360000|2021-08-20 11:52:40|2950.5|2944.5|2951.6|2945.6|2951.8|2945.8|2950.5|2944.5|8
1629460370000|2021-08-20 11:52:50|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|11
1629460380000|2021-08-20 11:53:00|2952.5|2946.5|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|4
1629460390000|2021-08-20 11:53:10|2952|2946|2951.4|2945.4|2952|2946|2951.4|2945.4|3
1629460400000|2021-08-20 11:53:20|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.4|2945.4|4
1629460430000|2021-08-20 11:53:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629460440000|2021-08-20 11:54:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629460450000|2021-08-20 11:54:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|4
1629460490000|2021-08-20 11:54:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1629460500000|2021-08-20 11:55:00|2953.3|2947.3|2953.1|2947.1|2953.3|2947.3|2953.1|2947.1|2
1629460510000|2021-08-20 11:55:10|2953.3|2947.3|2954.8|2948.8|2954.8|2948.8|2953.3|2947.3|5
1629460550000|2021-08-20 11:55:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1629460560000|2021-08-20 11:56:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1629460570000|2021-08-20 11:56:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1629460580000|2021-08-20 11:56:20|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2951.5|2945.5|2
1629460590000|2021-08-20 11:56:30|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1629460600000|2021-08-20 11:56:40|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1629460610000|2021-08-20 11:56:50|2952.1|2946.1|2952.9|2946.9|2952.9|2946.9|2952.1|2946.1|2
1629460620000|2021-08-20 11:57:00|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629460640000|2021-08-20 11:57:20|2952.9|2946.9|2953.5|2947.5|2953.5|2947.5|2952.9|2946.9|5
1629460660000|2021-08-20 11:57:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629460670000|2021-08-20 11:57:50|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629460690000|2021-08-20 11:58:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629460750000|2021-08-20 11:59:10|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|2
1629460760000|2021-08-20 11:59:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.1|2945.1|3
1629460770000|2021-08-20 11:59:30|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|5
1629460780000|2021-08-20 11:59:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629460790000|2021-08-20 11:59:50|2952.3|2946.3|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|7
1629460800000|2021-08-20 12:00:00|2952.4|2946.4|2951|2945|2952.4|2946.4|2951|2945|6
1629460810000|2021-08-20 12:00:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629460820000|2021-08-20 12:00:20|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|8
1629460830000|2021-08-20 12:00:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|8
1629460840000|2021-08-20 12:00:40|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|6
1629460870000|2021-08-20 12:01:10|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|3
1629460880000|2021-08-20 12:01:20|2951.3|2945.3|2951.1|2945.1|2951.3|2945.3|2951.1|2945.1|2
1629460890000|2021-08-20 12:01:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1629460900000|2021-08-20 12:01:40|2951.5|2945.5|2951.5|2945.5|2951.9|2945.9|2951.5|2945.5|3
1629460910000|2021-08-20 12:01:50|2951.6|2945.6|2951.9|2945.9|2952|2946|2951.5|2945.5|5
1629460920000|2021-08-20 12:02:00|2952.3|2946.3|2953|2947|2953|2947|2951.9|2945.9|7
1629460930000|2021-08-20 12:02:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629460940000|2021-08-20 12:02:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629460960000|2021-08-20 12:02:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629461000000|2021-08-20 12:03:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|3
1629461010000|2021-08-20 12:03:30|2953|2947|2954|2948|2954|2948|2953|2947|4
1629461030000|2021-08-20 12:03:50|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953|2947|6
1629461040000|2021-08-20 12:04:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1629461050000|2021-08-20 12:04:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1629461060000|2021-08-20 12:04:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1629461070000|2021-08-20 12:04:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629461080000|2021-08-20 12:04:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629461090000|2021-08-20 12:04:50|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|3
1629461120000|2021-08-20 12:05:20|2953.9|2947.9|2952.8|2946.8|2953.9|2947.9|2952.8|2946.8|2
1629461140000|2021-08-20 12:05:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1629461160000|2021-08-20 12:06:00|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1629461180000|2021-08-20 12:06:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629461210000|2021-08-20 12:06:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1629461270000|2021-08-20 12:07:50|2953.1|2947.1|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|3
1629461280000|2021-08-20 12:08:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629461290000|2021-08-20 12:08:10|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1629461300000|2021-08-20 12:08:20|2953.4|2947.4|2953.5|2947.5|2953.5|2947.5|2953.4|2947.4|2
1629461310000|2021-08-20 12:08:30|2953.3|2947.3|2953.1|2947.1|2953.3|2947.3|2952.9|2946.9|4
1629461320000|2021-08-20 12:08:40|2952.8|2946.8|2952.6|2946.6|2952.8|2946.8|2952.6|2946.6|2
1629461360000|2021-08-20 12:09:20|2952.9|2946.9|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|9
1629461370000|2021-08-20 12:09:30|2952.5|2946.5|2952.6|2946.6|2952.9|2946.9|2952.5|2946.5|4
1629461380000|2021-08-20 12:09:40|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1629461390000|2021-08-20 12:09:50|2952.9|2946.9|2953.5|2947.5|2953.5|2947.5|2952.6|2946.6|4
1629461400000|2021-08-20 12:10:00|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1629461410000|2021-08-20 12:10:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629461420000|2021-08-20 12:10:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629461430000|2021-08-20 12:10:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1629461440000|2021-08-20 12:10:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|5
1629461450000|2021-08-20 12:10:50|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1629461470000|2021-08-20 12:11:10|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.4|2946.4|2
1629461510000|2021-08-20 12:11:50|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1629461520000|2021-08-20 12:12:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629461540000|2021-08-20 12:12:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1629461550000|2021-08-20 12:12:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1629461570000|2021-08-20 12:12:50|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.8|2942.8|8
1629461580000|2021-08-20 12:13:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1629461590000|2021-08-20 12:13:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629461600000|2021-08-20 12:13:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1629461610000|2021-08-20 12:13:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629461630000|2021-08-20 12:13:50|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|2
1629461640000|2021-08-20 12:14:00|2946.8|2940.8|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|2
1629461650000|2021-08-20 12:14:10|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629461670000|2021-08-20 12:14:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629461680000|2021-08-20 12:14:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629461690000|2021-08-20 12:14:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1629461700000|2021-08-20 12:15:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|7
1629461710000|2021-08-20 12:15:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629461720000|2021-08-20 12:15:20|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|3
1629461750000|2021-08-20 12:15:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1629461760000|2021-08-20 12:16:00|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|4
1629461770000|2021-08-20 12:16:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629461800000|2021-08-20 12:16:40|2948.3|2942.3|2948.5|2942.5|2948.6|2942.6|2948|2942|4
1629461810000|2021-08-20 12:16:50|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629461850000|2021-08-20 12:17:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629461880000|2021-08-20 12:18:00|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|3
1629461890000|2021-08-20 12:18:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629461930000|2021-08-20 12:18:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|5
1629461940000|2021-08-20 12:19:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629461990000|2021-08-20 12:19:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629462040000|2021-08-20 12:20:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.8|2941.8|4
1629462060000|2021-08-20 12:21:00|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|6
1629462070000|2021-08-20 12:21:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629462080000|2021-08-20 12:21:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|12
1629462090000|2021-08-20 12:21:30|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|9
1629462110000|2021-08-20 12:21:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629462140000|2021-08-20 12:22:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629462150000|2021-08-20 12:22:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629462160000|2021-08-20 12:22:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629462170000|2021-08-20 12:22:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1629462180000|2021-08-20 12:23:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629462190000|2021-08-20 12:23:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629462210000|2021-08-20 12:23:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629462230000|2021-08-20 12:23:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1629462240000|2021-08-20 12:24:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629462260000|2021-08-20 12:24:20|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1629462320000|2021-08-20 12:25:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1629462340000|2021-08-20 12:25:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629462350000|2021-08-20 12:25:50|2946.3|2940.3|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|3
1629462400000|2021-08-20 12:26:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1629462410000|2021-08-20 12:26:50|2946.8|2940.8|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1629462430000|2021-08-20 12:27:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1629462440000|2021-08-20 12:27:20|2946.1|2940.1|2945.5|2939.5|2946.1|2940.1|2945.5|2939.5|3
1629462480000|2021-08-20 12:28:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629462490000|2021-08-20 12:28:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1629462500000|2021-08-20 12:28:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1629462520000|2021-08-20 12:28:40|2945.5|2939.5|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|3
1629462570000|2021-08-20 12:29:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629462590000|2021-08-20 12:29:50|2946|2940|2945.9|2939.9|2946|2940|2945.9|2939.9|2
1629462600000|2021-08-20 12:30:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|5
1629462620000|2021-08-20 12:30:20|2946|2940|2945.6|2939.6|2946|2940|2945.6|2939.6|3
1629462640000|2021-08-20 12:30:40|2945.4|2939.4|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|2
1629462660000|2021-08-20 12:31:00|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.6|2938.6|3
1629462670000|2021-08-20 12:31:10|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|3
1629462690000|2021-08-20 12:31:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1629462720000|2021-08-20 12:32:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629462760000|2021-08-20 12:32:40|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1629462770000|2021-08-20 12:32:50|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|3
1629462780000|2021-08-20 12:33:00|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|4
1629462790000|2021-08-20 12:33:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1629462800000|2021-08-20 12:33:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1629462810000|2021-08-20 12:33:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629462820000|2021-08-20 12:33:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1629462840000|2021-08-20 12:34:00|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|4
1629462850000|2021-08-20 12:34:10|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1629462860000|2021-08-20 12:34:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1629462880000|2021-08-20 12:34:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629462890000|2021-08-20 12:34:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629462900000|2021-08-20 12:35:00|2946.8|2940.8|2947.4|2941.4|2947.4|2941.4|2946.8|2940.8|2
1629462930000|2021-08-20 12:35:30|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.1|2941.1|4
1629462940000|2021-08-20 12:35:40|2948.1|2942.1|2948.6|2942.6|2948.6|2942.6|2948|2942|5
1629462960000|2021-08-20 12:36:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629462980000|2021-08-20 12:36:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1629462990000|2021-08-20 12:36:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629463000000|2021-08-20 12:36:40|2948.9|2942.9|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|3
1629463020000|2021-08-20 12:37:00|2948.8|2942.8|2950.8|2944.8|2950.8|2944.8|2948.8|2942.8|4
1629463030000|2021-08-20 12:37:10|2951|2945|2952|2946|2952|2946|2951|2945|7
1629463040000|2021-08-20 12:37:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1629463050000|2021-08-20 12:37:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|4
1629463070000|2021-08-20 12:37:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1629463090000|2021-08-20 12:38:10|2951.8|2945.8|2954.5|2948.5|2954.5|2948.5|2951.8|2945.8|2
1629463100000|2021-08-20 12:38:20|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2952.8|2946.8|9
1629463110000|2021-08-20 12:38:30|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2952.9|2946.9|5
1629463150000|2021-08-20 12:39:10|2953.5|2947.5|2954|2948|2954.5|2948.5|2953.5|2947.5|3
1629463180000|2021-08-20 12:39:40|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1629463190000|2021-08-20 12:39:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629463200000|2021-08-20 12:40:00|2954.5|2948.5|2953.6|2947.6|2954.5|2948.5|2953.6|2947.6|2
1629463210000|2021-08-20 12:40:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629463220000|2021-08-20 12:40:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629463250000|2021-08-20 12:40:50|2952.9|2946.9|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|2
1629463270000|2021-08-20 12:41:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629463280000|2021-08-20 12:41:20|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1629463290000|2021-08-20 12:41:30|2953|2947|2952.6|2946.6|2953|2947|2952.6|2946.6|2
1629463330000|2021-08-20 12:42:10|2952.4|2946.4|2952|2946|2952.4|2946.4|2951.8|2945.8|4
1629463350000|2021-08-20 12:42:30|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|4
1629463360000|2021-08-20 12:42:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629463370000|2021-08-20 12:42:50|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|6
1629463390000|2021-08-20 12:43:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629463400000|2021-08-20 12:43:20|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1629463420000|2021-08-20 12:43:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1629463430000|2021-08-20 12:43:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1629463500000|2021-08-20 12:45:00|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|2
1629463520000|2021-08-20 12:45:20|2953.5|2947.5|2953|2947|2953.8|2947.8|2953|2947|3
1629463530000|2021-08-20 12:45:30|2952.9|2946.9|2953|2947|2953|2947|2952.9|2946.9|2
1629463540000|2021-08-20 12:45:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629463570000|2021-08-20 12:46:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1629463580000|2021-08-20 12:46:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|4
1629463600000|2021-08-20 12:46:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1629463630000|2021-08-20 12:47:10|2953.3|2947.3|2953.5|2947.5|2953.9|2947.9|2953.3|2947.3|5
1629463640000|2021-08-20 12:47:20|2953.3|2947.3|2953.4|2947.4|2953.9|2947.9|2953.3|2947.3|6
1629463690000|2021-08-20 12:48:10|2952.8|2946.8|2953.1|2947.1|2953.4|2947.4|2952.8|2946.8|4
1629463710000|2021-08-20 12:48:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629463720000|2021-08-20 12:48:40|2953.6|2947.6|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|4
1629463730000|2021-08-20 12:48:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629463740000|2021-08-20 12:49:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629463750000|2021-08-20 12:49:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629463770000|2021-08-20 12:49:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1629463780000|2021-08-20 12:49:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629463800000|2021-08-20 12:50:00|2953.5|2947.5|2953.9|2947.9|2953.9|2947.9|2953.5|2947.5|3
1629463820000|2021-08-20 12:50:20|2954.3|2948.3|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|5
1629463830000|2021-08-20 12:50:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629463840000|2021-08-20 12:50:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629463850000|2021-08-20 12:50:50|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1629463860000|2021-08-20 12:51:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629463880000|2021-08-20 12:51:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629463900000|2021-08-20 12:51:40|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|3
1629463910000|2021-08-20 12:51:50|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1629463920000|2021-08-20 12:52:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629463940000|2021-08-20 12:52:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1629463980000|2021-08-20 12:53:00|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|5
1629463990000|2021-08-20 12:53:10|2953.8|2947.8|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1629464020000|2021-08-20 12:53:40|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1629464040000|2021-08-20 12:54:00|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|3
1629464070000|2021-08-20 12:54:30|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1629464090000|2021-08-20 12:54:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629464100000|2021-08-20 12:55:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629464110000|2021-08-20 12:55:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1629464130000|2021-08-20 12:55:30|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1629464140000|2021-08-20 12:55:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629464190000|2021-08-20 12:56:30|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1629464200000|2021-08-20 12:56:40|2954.3|2948.3|2955.4|2949.4|2955.4|2949.4|2954.3|2948.3|3
1629464210000|2021-08-20 12:56:50|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1629464230000|2021-08-20 12:57:10|2956.5|2950.5|2956.5|2950.5|2957|2951|2956.5|2950.5|5
1629464240000|2021-08-20 12:57:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629464260000|2021-08-20 12:57:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1629464280000|2021-08-20 12:58:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1629464290000|2021-08-20 12:58:10|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|5
1629464300000|2021-08-20 12:58:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1629464340000|2021-08-20 12:59:00|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|2
1629464350000|2021-08-20 12:59:10|2956.8|2950.8|2956.8|2950.8|2956.9|2950.9|2956.8|2950.8|3
1629464360000|2021-08-20 12:59:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.8|2949.8|5
1629464370000|2021-08-20 12:59:30|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1629464390000|2021-08-20 12:59:50|2957.1|2951.1|2956.5|2950.5|2957.1|2951.1|2956.5|2950.5|2
1629464400000|2021-08-20 13:00:00|2956.1|2950.1|2956.8|2950.8|2956.8|2950.8|2951.9|2945.9|24
1629464410000|2021-08-20 13:00:10|2957.5|2951.5|2954.8|2948.8|2957.5|2951.5|2954.8|2948.8|13
1629464420000|2021-08-20 13:00:20|2955|2949|2954.5|2948.5|2955|2949|2954|2948|8
1629464430000|2021-08-20 13:00:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1629464440000|2021-08-20 13:00:40|2954.1|2948.1|2951.3|2945.3|2954.1|2948.1|2951|2945|18
1629464450000|2021-08-20 13:00:50|2951|2945|2952.3|2946.3|2952.5|2946.5|2950.8|2944.8|14
1629464460000|2021-08-20 13:01:00|2952|2946|2950.3|2944.3|2952|2946|2950|2944|10
1629464470000|2021-08-20 13:01:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1629464480000|2021-08-20 13:01:20|2950|2944|2949.3|2943.3|2950|2944|2948.5|2942.5|11
1629464490000|2021-08-20 13:01:30|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|7
1629464500000|2021-08-20 13:01:40|2948|2942|2949|2943|2949.3|2943.3|2948|2942|6
1629464510000|2021-08-20 13:01:50|2949.1|2943.1|2949.4|2943.4|2949.6|2943.6|2949.1|2943.1|4
1629464520000|2021-08-20 13:02:00|2949.6|2943.6|2950|2944|2950.3|2944.3|2949.6|2943.6|7
1629464530000|2021-08-20 13:02:10|2949.4|2943.4|2951|2945|2951.5|2945.5|2949.4|2943.4|15
1629464540000|2021-08-20 13:02:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|15
1629464550000|2021-08-20 13:02:30|2951.3|2945.3|2951.9|2945.9|2952.1|2946.1|2951.3|2945.3|7
1629464560000|2021-08-20 13:02:40|2951.8|2945.8|2952.3|2946.3|2953.1|2947.1|2951.8|2945.8|8
1629464570000|2021-08-20 13:02:50|2952|2946|2950.6|2944.6|2952|2946|2950.4|2944.4|9
1629464580000|2021-08-20 13:03:00|2950.8|2944.8|2950.4|2944.4|2951|2945|2950.4|2944.4|6
1629464590000|2021-08-20 13:03:10|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.4|2944.4|4
1629464600000|2021-08-20 13:03:20|2950.8|2944.8|2950.4|2944.4|2951|2945|2950.4|2944.4|5
1629464610000|2021-08-20 13:03:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.5|2943.5|6
1629464620000|2021-08-20 13:03:40|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.8|2943.8|3
1629464630000|2021-08-20 13:03:50|2950.4|2944.4|2950.8|2944.8|2950.8|2944.8|2950.4|2944.4|3
1629464640000|2021-08-20 13:04:00|2950.4|2944.4|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|11
1629464650000|2021-08-20 13:04:10|2951.8|2945.8|2952.1|2946.1|2952.1|2946.1|2951.8|2945.8|3
1629464660000|2021-08-20 13:04:20|2952.5|2946.5|2954.1|2948.1|2954.1|2948.1|2952.5|2946.5|7
1629464670000|2021-08-20 13:04:30|2954.4|2948.4|2954.8|2948.8|2955.1|2949.1|2954.4|2948.4|4
1629464680000|2021-08-20 13:04:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|6
1629464690000|2021-08-20 13:04:50|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.3|2949.3|3
1629464700000|2021-08-20 13:05:00|2955.5|2949.5|2956.1|2950.1|2956.1|2950.1|2955|2949|7
1629464710000|2021-08-20 13:05:10|2956|2950|2955.4|2949.4|2956.4|2950.4|2955.4|2949.4|9
1629464720000|2021-08-20 13:05:20|2955.6|2949.6|2956.1|2950.1|2956.1|2950.1|2955.6|2949.6|6
1629464730000|2021-08-20 13:05:30|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1629464740000|2021-08-20 13:05:40|2955.9|2949.9|2956|2950|2956|2950|2955.1|2949.1|6
1629464750000|2021-08-20 13:05:50|2955.8|2949.8|2955.9|2949.9|2955.9|2949.9|2955.3|2949.3|6
1629464760000|2021-08-20 13:06:00|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|4
1629464770000|2021-08-20 13:06:10|2956|2950|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1629464780000|2021-08-20 13:06:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1629464790000|2021-08-20 13:06:30|2956|2950|2956|2950|2956|2950|2955.5|2949.5|5
1629464800000|2021-08-20 13:06:40|2955.8|2949.8|2956|2950|2956|2950|2955.3|2949.3|6
1629464810000|2021-08-20 13:06:50|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|8
1629464820000|2021-08-20 13:07:00|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|5
1629464830000|2021-08-20 13:07:10|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1629464840000|2021-08-20 13:07:20|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|5
1629464850000|2021-08-20 13:07:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1629464860000|2021-08-20 13:07:40|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|4
1629464870000|2021-08-20 13:07:50|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1629464880000|2021-08-20 13:08:00|2957.8|2951.8|2958.3|2952.3|2958.4|2952.4|2957.8|2951.8|5
1629464890000|2021-08-20 13:08:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958|2952|8
1629464900000|2021-08-20 13:08:20|2958.3|2952.3|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|9
1629464910000|2021-08-20 13:08:30|2957.4|2951.4|2957.8|2951.8|2957.8|2951.8|2957.4|2951.4|5
1629464920000|2021-08-20 13:08:40|2957.9|2951.9|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|4
1629464930000|2021-08-20 13:08:50|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629464940000|2021-08-20 13:09:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.8|2951.8|7
1629464950000|2021-08-20 13:09:10|2957.9|2951.9|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|8
1629464960000|2021-08-20 13:09:20|2957.9|2951.9|2958.3|2952.3|2958.3|2952.3|2957.9|2951.9|3
1629464970000|2021-08-20 13:09:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|4
1629464980000|2021-08-20 13:09:40|2958.5|2952.5|2958|2952|2958.8|2952.8|2958|2952|9
1629464990000|2021-08-20 13:09:50|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|6
1629465000000|2021-08-20 13:10:00|2958.8|2952.8|2958|2952|2959.1|2953.1|2958|2952|9
1629465010000|2021-08-20 13:10:10|2958.3|2952.3|2958|2952|2958.4|2952.4|2957.5|2951.5|8
1629465020000|2021-08-20 13:10:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629465030000|2021-08-20 13:10:30|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1629465050000|2021-08-20 13:10:50|2958.3|2952.3|2958.6|2952.6|2958.6|2952.6|2958.3|2952.3|4
1629465060000|2021-08-20 13:11:00|2958.5|2952.5|2958.6|2952.6|2959|2953|2958.3|2952.3|9
1629465070000|2021-08-20 13:11:10|2958.5|2952.5|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1629465080000|2021-08-20 13:11:20|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|4
1629465090000|2021-08-20 13:11:30|2958.8|2952.8|2958.4|2952.4|2958.8|2952.8|2958.4|2952.4|3
1629465100000|2021-08-20 13:11:40|2958.6|2952.6|2958.9|2952.9|2959.1|2953.1|2958.6|2952.6|4
1629465110000|2021-08-20 13:11:50|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.3|2952.3|9
1629465120000|2021-08-20 13:12:00|2958.9|2952.9|2956.6|2950.6|2959.1|2953.1|2956.4|2950.4|12
1629465130000|2021-08-20 13:12:10|2956.9|2950.9|2956|2950|2956.9|2950.9|2956|2950|5
1629465140000|2021-08-20 13:12:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|11
1629465150000|2021-08-20 13:12:30|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|3
1629465160000|2021-08-20 13:12:40|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1629465170000|2021-08-20 13:12:50|2955.3|2949.3|2955|2949|2955.5|2949.5|2955|2949|4
1629465180000|2021-08-20 13:13:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1629465190000|2021-08-20 13:13:10|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|5
1629465200000|2021-08-20 13:13:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629465210000|2021-08-20 13:13:30|2955.3|2949.3|2953.8|2947.8|2955.3|2949.3|2953.8|2947.8|6
1629465220000|2021-08-20 13:13:40|2954|2948|2954.5|2948.5|2954.8|2948.8|2954|2948|5
1629465230000|2021-08-20 13:13:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1629465240000|2021-08-20 13:14:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1629465250000|2021-08-20 13:14:10|2953.8|2947.8|2953|2947|2954.3|2948.3|2952.9|2946.9|13
1629465260000|2021-08-20 13:14:20|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1629465270000|2021-08-20 13:14:30|2953|2947|2953.3|2947.3|2954|2948|2952.8|2946.8|10
1629465280000|2021-08-20 13:14:40|2952.8|2946.8|2953|2947|2953|2947|2952.3|2946.3|4
1629465290000|2021-08-20 13:14:50|2953.1|2947.1|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|4
1629465310000|2021-08-20 13:15:10|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|5
1629465320000|2021-08-20 13:15:20|2951.3|2945.3|2950.4|2944.4|2951.3|2945.3|2949.8|2943.8|6
1629465340000|2021-08-20 13:15:40|2950.6|2944.6|2951.8|2945.8|2951.8|2945.8|2950.6|2944.6|4
1629465350000|2021-08-20 13:15:50|2951.5|2945.5|2951.9|2945.9|2951.9|2945.9|2951.5|2945.5|3
1629465360000|2021-08-20 13:16:00|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.8|2945.8|10
1629465370000|2021-08-20 13:16:10|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|8
1629465380000|2021-08-20 13:16:20|2953.3|2947.3|2954.3|2948.3|2954.6|2948.6|2953.3|2947.3|11
1629465390000|2021-08-20 13:16:30|2954.6|2948.6|2954.8|2948.8|2955|2949|2954.3|2948.3|8
1629465400000|2021-08-20 13:16:40|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1629465410000|2021-08-20 13:16:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629465420000|2021-08-20 13:17:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1629465430000|2021-08-20 13:17:10|2954.1|2948.1|2955.1|2949.1|2955.1|2949.1|2954.1|2948.1|8
1629465440000|2021-08-20 13:17:20|2955|2949|2954|2948|2955.1|2949.1|2954|2948|9
1629465450000|2021-08-20 13:17:30|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1629465460000|2021-08-20 13:17:40|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.4|2947.4|4
1629465470000|2021-08-20 13:17:50|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1629465510000|2021-08-20 13:18:30|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|2
1629465520000|2021-08-20 13:18:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629465530000|2021-08-20 13:18:50|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|6
1629465550000|2021-08-20 13:19:10|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951|2945|6
1629465560000|2021-08-20 13:19:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629465570000|2021-08-20 13:19:30|2950.5|2944.5|2951.3|2945.3|2951.5|2945.5|2949.8|2943.8|10
1629465580000|2021-08-20 13:19:40|2951|2945|2951|2945|2951.5|2945.5|2950.8|2944.8|6
1629465590000|2021-08-20 13:19:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1629465600000|2021-08-20 13:20:00|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1629465610000|2021-08-20 13:20:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629465620000|2021-08-20 13:20:20|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1629465630000|2021-08-20 13:20:30|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|3
1629465660000|2021-08-20 13:21:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1629465670000|2021-08-20 13:21:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|10
1629465680000|2021-08-20 13:21:20|2951.5|2945.5|2950.4|2944.4|2951.5|2945.5|2950.4|2944.4|5
1629465690000|2021-08-20 13:21:30|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1629465700000|2021-08-20 13:21:40|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1629465710000|2021-08-20 13:21:50|2950.3|2944.3|2949.9|2943.9|2950.3|2944.3|2949.9|2943.9|2
1629465720000|2021-08-20 13:22:00|2950.1|2944.1|2949|2943|2950.1|2944.1|2949|2943|7
1629465730000|2021-08-20 13:22:10|2949.1|2943.1|2949.9|2943.9|2949.9|2943.9|2949.1|2943.1|3
1629465740000|2021-08-20 13:22:20|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.3|2943.3|5
1629465760000|2021-08-20 13:22:40|2950.1|2944.1|2950|2944|2950.1|2944.1|2949.9|2943.9|3
1629465770000|2021-08-20 13:22:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1629465780000|2021-08-20 13:23:00|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1629465790000|2021-08-20 13:23:10|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1629465800000|2021-08-20 13:23:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629465820000|2021-08-20 13:23:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.3|2941.3|7
1629465830000|2021-08-20 13:23:50|2948.1|2942.1|2948.4|2942.4|2948.5|2942.5|2948.1|2942.1|16
1629465840000|2021-08-20 13:24:00|2948.3|2942.3|2948.1|2942.1|2948.5|2942.5|2948.1|2942.1|9
1629465850000|2021-08-20 13:24:10|2948|2942|2948|2942|2948.3|2942.3|2947.8|2941.8|9
1629465860000|2021-08-20 13:24:20|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.5|2941.5|13
1629465870000|2021-08-20 13:24:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|6
1629465880000|2021-08-20 13:24:40|2948|2942|2948|2942|2948.3|2942.3|2948|2942|7
1629465890000|2021-08-20 13:24:50|2948.1|2942.1|2948.3|2942.3|2948.5|2942.5|2948.1|2942.1|3
1629465900000|2021-08-20 13:25:00|2948.6|2942.6|2949.1|2943.1|2949.1|2943.1|2948.5|2942.5|9
1629465910000|2021-08-20 13:25:10|2949.4|2943.4|2949.1|2943.1|2949.6|2943.6|2948.3|2942.3|8
1629465920000|2021-08-20 13:25:20|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|8
1629465930000|2021-08-20 13:25:30|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.1|2943.1|6
1629465940000|2021-08-20 13:25:40|2949.9|2943.9|2948.5|2942.5|2950.1|2944.1|2948.5|2942.5|6
1629465950000|2021-08-20 13:25:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629465960000|2021-08-20 13:26:00|2948.5|2942.5|2948.3|2942.3|2949.1|2943.1|2947.6|2941.6|11
1629465970000|2021-08-20 13:26:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1629465980000|2021-08-20 13:26:20|2947.8|2941.8|2947.9|2941.9|2948|2942|2947.8|2941.8|4
1629465990000|2021-08-20 13:26:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629466000000|2021-08-20 13:26:40|2948.5|2942.5|2948.4|2942.4|2948.9|2942.9|2948.4|2942.4|7
1629466010000|2021-08-20 13:26:50|2948.6|2942.6|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1629466020000|2021-08-20 13:27:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1629466030000|2021-08-20 13:27:10|2948.6|2942.6|2948|2942|2948.9|2942.9|2948|2942|5
1629466040000|2021-08-20 13:27:20|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1629466050000|2021-08-20 13:27:30|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.3|2942.3|3
1629466070000|2021-08-20 13:27:50|2948.4|2942.4|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|3
1629466080000|2021-08-20 13:28:00|2948.6|2942.6|2949.1|2943.1|2949.1|2943.1|2948.6|2942.6|3
1629466090000|2021-08-20 13:28:10|2948.8|2942.8|2949.1|2943.1|2949.1|2943.1|2948.8|2942.8|14
1629466100000|2021-08-20 13:28:20|2949|2943|2949.4|2943.4|2949.4|2943.4|2949|2943|3
1629466110000|2021-08-20 13:28:30|2949.1|2943.1|2948.3|2942.3|2949.1|2943.1|2948.3|2942.3|5
1629466130000|2021-08-20 13:28:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1629466140000|2021-08-20 13:29:00|2948|2942|2948.4|2942.4|2948.4|2942.4|2948|2942|7
1629466150000|2021-08-20 13:29:10|2948.3|2942.3|2948.4|2942.4|2948.4|2942.4|2948.3|2942.3|2
1629466160000|2021-08-20 13:29:20|2948.3|2942.3|2948.6|2942.6|2948.6|2942.6|2948.3|2942.3|5
1629466180000|2021-08-20 13:29:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629466190000|2021-08-20 13:29:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948|2942|3
1629466200000|2021-08-20 13:30:00|2948.4|2942.4|2947|2941|2948.4|2942.4|2947|2941|8
1629466210000|2021-08-20 13:30:10|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|4
1629466220000|2021-08-20 13:30:20|2947.8|2941.8|2948|2942|2948.1|2942.1|2947.8|2941.8|5
1629466230000|2021-08-20 13:30:30|2947.8|2941.8|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|3
1629466240000|2021-08-20 13:30:40|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|4
1629466250000|2021-08-20 13:30:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1629466260000|2021-08-20 13:31:00|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1629466270000|2021-08-20 13:31:10|2949.1|2943.1|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|4
1629466280000|2021-08-20 13:31:20|2949.1|2943.1|2948|2942|2949.1|2943.1|2948|2942|6
1629466290000|2021-08-20 13:31:30|2948.4|2942.4|2947.3|2941.3|2948.4|2942.4|2946.8|2940.8|7
1629466300000|2021-08-20 13:31:40|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1629466310000|2021-08-20 13:31:50|2948.1|2942.1|2947.5|2941.5|2948.4|2942.4|2947.5|2941.5|6
1629466320000|2021-08-20 13:32:00|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|6
1629466330000|2021-08-20 13:32:10|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|6
1629466340000|2021-08-20 13:32:20|2946.3|2940.3|2946.4|2940.4|2946.5|2940.5|2946.3|2940.3|4
1629466350000|2021-08-20 13:32:30|2947.1|2941.1|2946.8|2940.8|2947.4|2941.4|2946.8|2940.8|4
1629466360000|2021-08-20 13:32:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629466370000|2021-08-20 13:32:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629466380000|2021-08-20 13:33:00|2946.3|2940.3|2945.3|2939.3|2946.5|2940.5|2945.3|2939.3|7
1629466390000|2021-08-20 13:33:10|2945.5|2939.5|2944.8|2938.8|2945.8|2939.8|2944.3|2938.3|12
1629466400000|2021-08-20 13:33:20|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|6
1629466410000|2021-08-20 13:33:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1629466420000|2021-08-20 13:33:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1629466440000|2021-08-20 13:34:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1629466450000|2021-08-20 13:34:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1629466460000|2021-08-20 13:34:20|2945.5|2939.5|2945.6|2939.6|2945.8|2939.8|2945.5|2939.5|4
1629466470000|2021-08-20 13:34:30|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|6
1629466480000|2021-08-20 13:34:40|2946|2940|2947|2941|2947|2941|2946|2940|4
1629466490000|2021-08-20 13:34:50|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.3|2940.3|9
1629466500000|2021-08-20 13:35:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629466510000|2021-08-20 13:35:10|2947.5|2941.5|2947.3|2941.3|2947.6|2941.6|2947|2941|4
1629466520000|2021-08-20 13:35:20|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947|2941|7
1629466530000|2021-08-20 13:35:30|2947.9|2941.9|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|6
1629466540000|2021-08-20 13:35:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|4
1629466550000|2021-08-20 13:35:50|2948.3|2942.3|2947.1|2941.1|2948.3|2942.3|2946.9|2940.9|9
1629466560000|2021-08-20 13:36:00|2947.4|2941.4|2947|2941|2948.3|2942.3|2947|2941|12
1629466570000|2021-08-20 13:36:10|2946.5|2940.5|2946.4|2940.4|2946.8|2940.8|2945.5|2939.5|8
1629466580000|2021-08-20 13:36:20|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|12
1629466590000|2021-08-20 13:36:30|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|6
1629466600000|2021-08-20 13:36:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|9
1629466610000|2021-08-20 13:36:50|2945.8|2939.8|2945.9|2939.9|2946|2940|2945.8|2939.8|3
1629466620000|2021-08-20 13:37:00|2945.8|2939.8|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|8
1629466640000|2021-08-20 13:37:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629466650000|2021-08-20 13:37:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|4
1629466670000|2021-08-20 13:37:50|2946|2940|2946|2940|2946.5|2940.5|2945.5|2939.5|7
1629466680000|2021-08-20 13:38:00|2945.8|2939.8|2946.5|2940.5|2946.6|2940.6|2945.3|2939.3|11
1629466690000|2021-08-20 13:38:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1629466700000|2021-08-20 13:38:20|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|4
1629466710000|2021-08-20 13:38:30|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|3
1629466720000|2021-08-20 13:38:40|2946.5|2940.5|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|11
1629466730000|2021-08-20 13:38:50|2946.6|2940.6|2946.8|2940.8|2947|2941|2946.4|2940.4|5
1629466740000|2021-08-20 13:39:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629466750000|2021-08-20 13:39:10|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1629466760000|2021-08-20 13:39:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629466770000|2021-08-20 13:39:30|2945.6|2939.6|2945.8|2939.8|2946|2940|2945.6|2939.6|3
1629466780000|2021-08-20 13:39:40|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|6
1629466790000|2021-08-20 13:39:50|2946|2940|2946.5|2940.5|2947|2941|2946|2940|5
1629466800000|2021-08-20 13:40:00|2946.3|2940.3|2947.4|2941.4|2947.5|2941.5|2946.3|2940.3|11
1629466810000|2021-08-20 13:40:10|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.6|2940.6|4
1629466820000|2021-08-20 13:40:20|2946.8|2940.8|2945.5|2939.5|2946.8|2940.8|2945.5|2939.5|5
1629466830000|2021-08-20 13:40:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1629466840000|2021-08-20 13:40:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|5
1629466850000|2021-08-20 13:40:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1629466860000|2021-08-20 13:41:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1629466870000|2021-08-20 13:41:10|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|11
1629466880000|2021-08-20 13:41:20|2945|2939|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|7
1629466890000|2021-08-20 13:41:30|2945|2939|2945.9|2939.9|2945.9|2939.9|2945|2939|5
1629466900000|2021-08-20 13:41:40|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.1|2939.1|9
1629466910000|2021-08-20 13:41:50|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|2
1629466920000|2021-08-20 13:42:00|2945.5|2939.5|2945.6|2939.6|2945.9|2939.9|2945.4|2939.4|6
1629466930000|2021-08-20 13:42:10|2945.1|2939.1|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|7
1629466940000|2021-08-20 13:42:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945|2939|9
1629466950000|2021-08-20 13:42:30|2945.3|2939.3|2946.4|2940.4|2946.4|2940.4|2945.3|2939.3|4
1629466960000|2021-08-20 13:42:40|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|6
1629466980000|2021-08-20 13:43:00|2945.6|2939.6|2945.1|2939.1|2945.6|2939.6|2944.9|2938.9|8
1629466990000|2021-08-20 13:43:10|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|8
1629467000000|2021-08-20 13:43:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.3|2938.3|6
1629467010000|2021-08-20 13:43:30|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1629467020000|2021-08-20 13:43:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1629467030000|2021-08-20 13:43:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1629467040000|2021-08-20 13:44:00|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1629467050000|2021-08-20 13:44:10|2944.5|2938.5|2945|2939|2945.3|2939.3|2944.3|2938.3|7
1629467060000|2021-08-20 13:44:20|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|4
1629467070000|2021-08-20 13:44:30|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|9
1629467080000|2021-08-20 13:44:40|2945.4|2939.4|2945.4|2939.4|2945.8|2939.8|2945.1|2939.1|11
1629467090000|2021-08-20 13:44:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1629467100000|2021-08-20 13:45:00|2945.4|2939.4|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|10
1629467120000|2021-08-20 13:45:20|2946.4|2940.4|2945.5|2939.5|2946.4|2940.4|2945.5|2939.5|6
1629467130000|2021-08-20 13:45:30|2945.3|2939.3|2946|2940|2946.4|2940.4|2945.3|2939.3|10
1629467140000|2021-08-20 13:45:40|2946.3|2940.3|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|9
1629467150000|2021-08-20 13:45:50|2946|2940|2945.5|2939.5|2946|2940|2945.4|2939.4|5
1629467160000|2021-08-20 13:46:00|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|3
1629467170000|2021-08-20 13:46:10|2945.5|2939.5|2945.4|2939.4|2945.6|2939.6|2945.3|2939.3|5
1629467180000|2021-08-20 13:46:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|6
1629467190000|2021-08-20 13:46:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629467200000|2021-08-20 13:46:40|2945|2939|2945.4|2939.4|2945.4|2939.4|2945|2939|4
1629467210000|2021-08-20 13:46:50|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.8|2939.8|9
1629467220000|2021-08-20 13:47:00|2947.1|2941.1|2945.6|2939.6|2947.4|2941.4|2945.4|2939.4|10
1629467230000|2021-08-20 13:47:10|2945.4|2939.4|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|6
1629467240000|2021-08-20 13:47:20|2946.6|2940.6|2946|2940|2946.6|2940.6|2945.8|2939.8|5
1629467250000|2021-08-20 13:47:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629467260000|2021-08-20 13:47:40|2945.5|2939.5|2945.8|2939.8|2945.9|2939.9|2945.3|2939.3|7
1629467270000|2021-08-20 13:47:50|2946.1|2940.1|2946|2940|2946.1|2940.1|2945.8|2939.8|3
1629467280000|2021-08-20 13:48:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629467290000|2021-08-20 13:48:10|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|4
1629467300000|2021-08-20 13:48:20|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|5
1629467310000|2021-08-20 13:48:30|2946.5|2940.5|2947.3|2941.3|2947.4|2941.4|2946.5|2940.5|6
1629467320000|2021-08-20 13:48:40|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946|2940|9
1629467330000|2021-08-20 13:48:50|2946.5|2940.5|2947.8|2941.8|2947.8|2941.8|2946.5|2940.5|8
1629467340000|2021-08-20 13:49:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629467350000|2021-08-20 13:49:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629467360000|2021-08-20 13:49:20|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.5|2940.5|9
1629467370000|2021-08-20 13:49:30|2947.6|2941.6|2946.8|2940.8|2947.6|2941.6|2946.8|2940.8|3
1629467380000|2021-08-20 13:49:40|2946.5|2940.5|2946.1|2940.1|2947.1|2941.1|2946.1|2940.1|8
1629467390000|2021-08-20 13:49:50|2945.9|2939.9|2945.8|2939.8|2945.9|2939.9|2945.3|2939.3|6
1629467400000|2021-08-20 13:50:00|2945.9|2939.9|2946.9|2940.9|2947.1|2941.1|2945.9|2939.9|6
1629467410000|2021-08-20 13:50:10|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2945.9|2939.9|7
1629467420000|2021-08-20 13:50:20|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|4
1629467430000|2021-08-20 13:50:30|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.6|2940.6|3
1629467440000|2021-08-20 13:50:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629467450000|2021-08-20 13:50:50|2947.6|2941.6|2948.1|2942.1|2948.3|2942.3|2947.6|2941.6|5
1629467460000|2021-08-20 13:51:00|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.1|2941.1|7
1629467470000|2021-08-20 13:51:10|2948|2942|2948.6|2942.6|2948.6|2942.6|2948|2942|3
1629467480000|2021-08-20 13:51:20|2948.4|2942.4|2948.6|2942.6|2949.1|2943.1|2948.4|2942.4|6
1629467490000|2021-08-20 13:51:30|2949.1|2943.1|2949.1|2943.1|2949.6|2943.6|2948.9|2942.9|6
1629467500000|2021-08-20 13:51:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|6
1629467510000|2021-08-20 13:51:50|2950.1|2944.1|2950.6|2944.6|2950.9|2944.9|2950.1|2944.1|5
1629467520000|2021-08-20 13:52:00|2950.4|2944.4|2950.4|2944.4|2951|2945|2950.4|2944.4|11
1629467530000|2021-08-20 13:52:10|2950.6|2944.6|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|9
1629467540000|2021-08-20 13:52:20|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.6|2944.6|8
1629467550000|2021-08-20 13:52:30|2951.4|2945.4|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|4
1629467560000|2021-08-20 13:52:40|2952.5|2946.5|2952.8|2946.8|2953.3|2947.3|2952.1|2946.1|13
1629467570000|2021-08-20 13:52:50|2952.9|2946.9|2955.3|2949.3|2955.3|2949.3|2952.9|2946.9|19
1629467580000|2021-08-20 13:53:00|2955.4|2949.4|2952.5|2946.5|2956.1|2950.1|2952.5|2946.5|21
1629467590000|2021-08-20 13:53:10|2952.3|2946.3|2952|2946|2953.9|2947.9|2951.4|2945.4|19
1629467600000|2021-08-20 13:53:20|2952.1|2946.1|2952.4|2946.4|2952.9|2946.9|2952.1|2946.1|8
1629467610000|2021-08-20 13:53:30|2952.6|2946.6|2951.6|2945.6|2953.4|2947.4|2951.6|2945.6|18
1629467620000|2021-08-20 13:53:40|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|5
1629467630000|2021-08-20 13:53:50|2951.6|2945.6|2952.1|2946.1|2952.6|2946.6|2951.6|2945.6|7
1629467640000|2021-08-20 13:54:00|2952.4|2946.4|2951.6|2945.6|2952.6|2946.6|2951.6|2945.6|6
1629467650000|2021-08-20 13:54:10|2950.9|2944.9|2951.1|2945.1|2951.4|2945.4|2950.9|2944.9|11
1629467660000|2021-08-20 13:54:20|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1629467670000|2021-08-20 13:54:30|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|3
1629467680000|2021-08-20 13:54:40|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1629467690000|2021-08-20 13:54:50|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|7
1629467700000|2021-08-20 13:55:00|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1629467710000|2021-08-20 13:55:10|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1629467720000|2021-08-20 13:55:20|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1629467730000|2021-08-20 13:55:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629467740000|2021-08-20 13:55:40|2950.9|2944.9|2951.5|2945.5|2952|2946|2950.9|2944.9|7
1629467750000|2021-08-20 13:55:50|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|3
1629467760000|2021-08-20 13:56:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1629467770000|2021-08-20 13:56:10|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2950.9|2944.9|9
1629467780000|2021-08-20 13:56:20|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|4
1629467800000|2021-08-20 13:56:40|2953.8|2947.8|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|2
1629467810000|2021-08-20 13:56:50|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|4
1629467820000|2021-08-20 13:57:00|2952|2946|2951.1|2945.1|2952|2946|2950.9|2944.9|6
1629467830000|2021-08-20 13:57:10|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.1|2945.1|7
1629467840000|2021-08-20 13:57:20|2951.8|2945.8|2951.5|2945.5|2952|2946|2951.5|2945.5|4
1629467850000|2021-08-20 13:57:30|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|7
1629467860000|2021-08-20 13:57:40|2951.5|2945.5|2951|2945|2951.8|2945.8|2951|2945|6
1629467870000|2021-08-20 13:57:50|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|5
1629467890000|2021-08-20 13:58:10|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1629467900000|2021-08-20 13:58:20|2950.9|2944.9|2951|2945|2951|2945|2950.5|2944.5|5
1629467910000|2021-08-20 13:58:30|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1629467940000|2021-08-20 13:59:00|2950.9|2944.9|2950.8|2944.8|2951.3|2945.3|2950.5|2944.5|8
1629467950000|2021-08-20 13:59:10|2951|2945|2951.1|2945.1|2951.3|2945.3|2950.8|2944.8|8
1629467960000|2021-08-20 13:59:20|2951.3|2945.3|2951.9|2945.9|2952.3|2946.3|2951.3|2945.3|6
1629467970000|2021-08-20 13:59:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629467980000|2021-08-20 13:59:40|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1629467990000|2021-08-20 13:59:50|2952.3|2946.3|2953.3|2947.3|2953.8|2947.8|2952.3|2946.3|10
1629468000000|2021-08-20 14:00:00|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1629468010000|2021-08-20 14:00:10|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1629468020000|2021-08-20 14:00:20|2952.4|2946.4|2952.4|2946.4|2952.9|2946.9|2952.4|2946.4|3
1629468040000|2021-08-20 14:00:40|2952.1|2946.1|2951.4|2945.4|2952.1|2946.1|2950.9|2944.9|6
1629468050000|2021-08-20 14:00:50|2951.5|2945.5|2950.6|2944.6|2951.9|2945.9|2950.6|2944.6|7
1629468060000|2021-08-20 14:01:00|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.9|2944.9|3
1629468070000|2021-08-20 14:01:10|2951.1|2945.1|2949.6|2943.6|2951.1|2945.1|2949.4|2943.4|8
1629468080000|2021-08-20 14:01:20|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.6|2942.6|4
1629468090000|2021-08-20 14:01:30|2949.1|2943.1|2949.4|2943.4|2949.6|2943.6|2949.1|2943.1|6
1629468100000|2021-08-20 14:01:40|2948.9|2942.9|2948.4|2942.4|2948.9|2942.9|2947.9|2941.9|5
1629468110000|2021-08-20 14:01:50|2947.9|2941.9|2948.4|2942.4|2948.4|2942.4|2947.6|2941.6|5
1629468120000|2021-08-20 14:02:00|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|12
1629468130000|2021-08-20 14:02:10|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|10
1629468140000|2021-08-20 14:02:20|2948.6|2942.6|2947.4|2941.4|2948.6|2942.6|2947.4|2941.4|4
1629468150000|2021-08-20 14:02:30|2947.5|2941.5|2947.5|2941.5|2947.6|2941.6|2947.4|2941.4|4
1629468160000|2021-08-20 14:02:40|2947.4|2941.4|2947.6|2941.6|2948.4|2942.4|2947.4|2941.4|6
1629468170000|2021-08-20 14:02:50|2947.4|2941.4|2946.1|2940.1|2947.4|2941.4|2946.1|2940.1|3
1629468180000|2021-08-20 14:03:00|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1629468190000|2021-08-20 14:03:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1629468210000|2021-08-20 14:03:30|2945.9|2939.9|2945.9|2939.9|2946.6|2940.6|2945.6|2939.6|7
1629468220000|2021-08-20 14:03:40|2946|2940|2946.1|2940.1|2946.6|2940.6|2946|2940|6
1629468230000|2021-08-20 14:03:50|2945.9|2939.9|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|3
1629468240000|2021-08-20 14:04:00|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|4
1629468250000|2021-08-20 14:04:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1629468260000|2021-08-20 14:04:20|2946.4|2940.4|2946.4|2940.4|2946.6|2940.6|2946.1|2940.1|8
1629468270000|2021-08-20 14:04:30|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2945.8|2939.8|11
1629468290000|2021-08-20 14:04:50|2945.4|2939.4|2946.1|2940.1|2946.1|2940.1|2945.4|2939.4|4
1629468300000|2021-08-20 14:05:00|2945.6|2939.6|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|9
1629468310000|2021-08-20 14:05:10|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.6|2939.6|9
1629468320000|2021-08-20 14:05:20|2945.6|2939.6|2945.1|2939.1|2945.6|2939.6|2944.1|2938.1|12
1629468340000|2021-08-20 14:05:40|2944.9|2938.9|2943.6|2937.6|2944.9|2938.9|2943.6|2937.6|8
1629468350000|2021-08-20 14:05:50|2942.9|2936.9|2943|2937|2943|2937|2942.6|2936.6|3
1629468360000|2021-08-20 14:06:00|2943.1|2937.1|2942.6|2936.6|2943.1|2937.1|2942.1|2936.1|6
1629468370000|2021-08-20 14:06:10|2942.1|2936.1|2942.4|2936.4|2942.6|2936.6|2942.1|2936.1|3
1629468390000|2021-08-20 14:06:30|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|4
1629468400000|2021-08-20 14:06:40|2943.1|2937.1|2943|2937|2943.1|2937.1|2942.9|2936.9|4
1629468410000|2021-08-20 14:06:50|2943.1|2937.1|2944.1|2938.1|2944.1|2938.1|2943.1|2937.1|7
1629468420000|2021-08-20 14:07:00|2943.9|2937.9|2943.4|2937.4|2943.9|2937.9|2943.4|2937.4|5
1629468430000|2021-08-20 14:07:10|2943.6|2937.6|2943.9|2937.9|2943.9|2937.9|2943.6|2937.6|2
1629468440000|2021-08-20 14:07:20|2944.1|2938.1|2944.5|2938.5|2944.5|2938.5|2944.1|2938.1|3
1629468450000|2021-08-20 14:07:30|2945|2939|2944.4|2938.4|2945.5|2939.5|2944.4|2938.4|8
1629468470000|2021-08-20 14:07:50|2944.1|2938.1|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|3
1629468480000|2021-08-20 14:08:00|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|4
1629468490000|2021-08-20 14:08:10|2945|2939|2944.1|2938.1|2945|2939|2944.1|2938.1|4
1629468510000|2021-08-20 14:08:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1629468520000|2021-08-20 14:08:40|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2942.9|2936.9|5
1629468530000|2021-08-20 14:08:50|2942.6|2936.6|2942.9|2936.9|2943.1|2937.1|2942.6|2936.6|7
1629468540000|2021-08-20 14:09:00|2942.6|2936.6|2943.4|2937.4|2944.1|2938.1|2942.6|2936.6|8
1629468550000|2021-08-20 14:09:10|2943.1|2937.1|2944.1|2938.1|2944.1|2938.1|2943.1|2937.1|6
1629468560000|2021-08-20 14:09:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629468570000|2021-08-20 14:09:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1629468580000|2021-08-20 14:09:40|2943.8|2937.8|2944.1|2938.1|2944.1|2938.1|2943.8|2937.8|5
1629468600000|2021-08-20 14:10:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1629468610000|2021-08-20 14:10:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1629468630000|2021-08-20 14:10:30|2944.5|2938.5|2944|2938|2944.8|2938.8|2944|2938|4
1629468640000|2021-08-20 14:10:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1629468650000|2021-08-20 14:10:50|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|4
1629468660000|2021-08-20 14:11:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943|2937|4
1629468670000|2021-08-20 14:11:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1629468680000|2021-08-20 14:11:20|2942.8|2936.8|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1629468690000|2021-08-20 14:11:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629468700000|2021-08-20 14:11:40|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|4
1629468710000|2021-08-20 14:11:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1629468720000|2021-08-20 14:12:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629468730000|2021-08-20 14:12:10|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1629468750000|2021-08-20 14:12:30|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1629468760000|2021-08-20 14:12:40|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1629468780000|2021-08-20 14:13:00|2941.6|2935.6|2939.5|2933.5|2941.6|2935.6|2939.5|2933.5|2
1629468790000|2021-08-20 14:13:10|2939.6|2933.6|2942.3|2936.3|2942.3|2936.3|2939.3|2933.3|9
1629468800000|2021-08-20 14:13:20|2942.5|2936.5|2942.9|2936.9|2943|2937|2942.5|2936.5|5
1629468810000|2021-08-20 14:13:30|2942.8|2936.8|2942.6|2936.6|2942.8|2936.8|2942.5|2936.5|3
1629468820000|2021-08-20 14:13:40|2942.9|2936.9|2944|2938|2944.5|2938.5|2942.9|2936.9|5
1629468830000|2021-08-20 14:13:50|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|5
1629468840000|2021-08-20 14:14:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1629468850000|2021-08-20 14:14:10|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1629468860000|2021-08-20 14:14:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1629468880000|2021-08-20 14:14:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1629468890000|2021-08-20 14:14:50|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1629468900000|2021-08-20 14:15:00|2941.3|2935.3|2940.5|2934.5|2941.5|2935.5|2940.3|2934.3|9
1629468920000|2021-08-20 14:15:20|2940.3|2934.3|2939.3|2933.3|2940.8|2934.8|2939.3|2933.3|7
1629468930000|2021-08-20 14:15:30|2939.4|2933.4|2940|2934|2940|2934|2939.4|2933.4|3
1629468950000|2021-08-20 14:15:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1629468960000|2021-08-20 14:16:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|8
1629468970000|2021-08-20 14:16:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1629468990000|2021-08-20 14:16:30|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|3
1629469000000|2021-08-20 14:16:40|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1629469010000|2021-08-20 14:16:50|2940.1|2934.1|2938.8|2932.8|2940.1|2934.1|2938.4|2932.4|5
1629469020000|2021-08-20 14:17:00|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|3
1629469030000|2021-08-20 14:17:10|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|6
1629469040000|2021-08-20 14:17:20|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|8
1629469050000|2021-08-20 14:17:30|2940|2934|2939.8|2933.8|2940.4|2934.4|2939.8|2933.8|5
1629469060000|2021-08-20 14:17:40|2939.5|2933.5|2939.8|2933.8|2940.1|2934.1|2939.3|2933.3|6
1629469070000|2021-08-20 14:17:50|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1629469080000|2021-08-20 14:18:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2939.3|2933.3|6
1629469090000|2021-08-20 14:18:10|2939.5|2933.5|2940.5|2934.5|2940.8|2934.8|2939.5|2933.5|7
1629469100000|2021-08-20 14:18:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1629469110000|2021-08-20 14:18:30|2941.4|2935.4|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|3
1629469120000|2021-08-20 14:18:40|2941.1|2935.1|2940.5|2934.5|2941.1|2935.1|2940.3|2934.3|6
1629469130000|2021-08-20 14:18:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629469140000|2021-08-20 14:19:00|2940.8|2934.8|2940.4|2934.4|2940.8|2934.8|2939.8|2933.8|7
1629469150000|2021-08-20 14:19:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629469160000|2021-08-20 14:19:20|2940.3|2934.3|2940.6|2934.6|2940.9|2934.9|2940|2934|7
1629469170000|2021-08-20 14:19:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629469180000|2021-08-20 14:19:40|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1629469190000|2021-08-20 14:19:50|2940.8|2934.8|2941.9|2935.9|2941.9|2935.9|2940.8|2934.8|7
1629469200000|2021-08-20 14:20:00|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1629469210000|2021-08-20 14:20:10|2941|2935|2941.4|2935.4|2941.4|2935.4|2941|2935|2
1629469220000|2021-08-20 14:20:20|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1629469250000|2021-08-20 14:20:50|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1629469260000|2021-08-20 14:21:00|2941.5|2935.5|2942.1|2936.1|2942.4|2936.4|2941.3|2935.3|5
1629469280000|2021-08-20 14:21:20|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1629469290000|2021-08-20 14:21:30|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2941.5|2935.5|10
1629469300000|2021-08-20 14:21:40|2941.6|2935.6|2941.9|2935.9|2942.1|2936.1|2941.6|2935.6|4
1629469310000|2021-08-20 14:21:50|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1629469320000|2021-08-20 14:22:00|2942.1|2936.1|2941.4|2935.4|2942.1|2936.1|2940.8|2934.8|7
1629469330000|2021-08-20 14:22:10|2941.3|2935.3|2941.1|2935.1|2941.3|2935.3|2941.1|2935.1|2
1629469340000|2021-08-20 14:22:20|2941.3|2935.3|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|4
1629469360000|2021-08-20 14:22:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629469370000|2021-08-20 14:22:50|2941.9|2935.9|2941.8|2935.8|2941.9|2935.9|2941.8|2935.8|2
1629469380000|2021-08-20 14:23:00|2942.1|2936.1|2942|2936|2942.1|2936.1|2941.8|2935.8|5
1629469390000|2021-08-20 14:23:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|4
1629469400000|2021-08-20 14:23:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1629469410000|2021-08-20 14:23:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|4
1629469430000|2021-08-20 14:23:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1629469440000|2021-08-20 14:24:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|5
1629469450000|2021-08-20 14:24:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629469460000|2021-08-20 14:24:20|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|3
1629469470000|2021-08-20 14:24:30|2940.9|2934.9|2941.3|2935.3|2941.4|2935.4|2940.9|2934.9|4
1629469490000|2021-08-20 14:24:50|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1629469520000|2021-08-20 14:25:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629469530000|2021-08-20 14:25:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629469540000|2021-08-20 14:25:40|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1629469570000|2021-08-20 14:26:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1629469580000|2021-08-20 14:26:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1629469590000|2021-08-20 14:26:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629469600000|2021-08-20 14:26:40|2941.1|2935.1|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|3
1629469610000|2021-08-20 14:26:50|2941.1|2935.1|2941.1|2935.1|2941.4|2935.4|2941|2935|8
1629469620000|2021-08-20 14:27:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1629469640000|2021-08-20 14:27:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|4
1629469650000|2021-08-20 14:27:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629469660000|2021-08-20 14:27:40|2940.6|2934.6|2939.9|2933.9|2940.8|2934.8|2939.3|2933.3|8
1629469670000|2021-08-20 14:27:50|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1629469680000|2021-08-20 14:28:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|3
1629469690000|2021-08-20 14:28:10|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1629469700000|2021-08-20 14:28:20|2940.5|2934.5|2941.4|2935.4|2941.4|2935.4|2940.5|2934.5|2
1629469710000|2021-08-20 14:28:30|2940.5|2934.5|2940.1|2934.1|2940.5|2934.5|2939.9|2933.9|6
1629469720000|2021-08-20 14:28:40|2941.1|2935.1|2940.5|2934.5|2941.1|2935.1|2940.5|2934.5|2
1629469730000|2021-08-20 14:28:50|2940.6|2934.6|2940.4|2934.4|2940.9|2934.9|2940.4|2934.4|6
1629469740000|2021-08-20 14:29:00|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2940.3|2934.3|4
1629469750000|2021-08-20 14:29:10|2941.4|2935.4|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|3
1629469780000|2021-08-20 14:29:40|2941.6|2935.6|2942.4|2936.4|2942.4|2936.4|2941.6|2935.6|5
1629469800000|2021-08-20 14:30:00|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2942.6|2936.6|4
1629469810000|2021-08-20 14:30:10|2943.6|2937.6|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|3
1629469820000|2021-08-20 14:30:20|2943.9|2937.9|2942.6|2936.6|2943.9|2937.9|2942.6|2936.6|8
1629469830000|2021-08-20 14:30:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629469840000|2021-08-20 14:30:40|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|2
1629469850000|2021-08-20 14:30:50|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|4
1629469860000|2021-08-20 14:31:00|2943.1|2937.1|2941.4|2935.4|2943.1|2937.1|2941.4|2935.4|4
1629469870000|2021-08-20 14:31:10|2941.1|2935.1|2940.4|2934.4|2941.1|2935.1|2940.4|2934.4|3
1629469880000|2021-08-20 14:31:20|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1629469900000|2021-08-20 14:31:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|3
1629469910000|2021-08-20 14:31:50|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1629469920000|2021-08-20 14:32:00|2940.5|2934.5|2940.9|2934.9|2940.9|2934.9|2940.5|2934.5|3
1629469930000|2021-08-20 14:32:10|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1629469940000|2021-08-20 14:32:20|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|3
1629469950000|2021-08-20 14:32:30|2942.4|2936.4|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|5
1629469960000|2021-08-20 14:32:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1629469980000|2021-08-20 14:33:00|2941.1|2935.1|2942.5|2936.5|2942.8|2936.8|2941.1|2935.1|7
1629469990000|2021-08-20 14:33:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942|2936|8
1629470010000|2021-08-20 14:33:30|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1629470020000|2021-08-20 14:33:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943|2937|3
1629470030000|2021-08-20 14:33:50|2943.5|2937.5|2943.8|2937.8|2944|2938|2943.5|2937.5|4
1629470050000|2021-08-20 14:34:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1629470070000|2021-08-20 14:34:30|2944|2938|2945|2939|2945.3|2939.3|2944|2938|3
1629470080000|2021-08-20 14:34:40|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|9
1629470090000|2021-08-20 14:34:50|2945.3|2939.3|2946|2940|2946|2940|2945|2939|6
1629470100000|2021-08-20 14:35:00|2946.3|2940.3|2947.1|2941.1|2947.1|2941.1|2946.3|2940.3|3
1629470110000|2021-08-20 14:35:10|2947.5|2941.5|2945.9|2939.9|2947.5|2941.5|2945.9|2939.9|8
1629470120000|2021-08-20 14:35:20|2945.8|2939.8|2944.9|2938.9|2945.8|2939.8|2944.6|2938.6|10
1629470130000|2021-08-20 14:35:30|2945.1|2939.1|2945.9|2939.9|2946.4|2940.4|2945.1|2939.1|6
1629470140000|2021-08-20 14:35:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629470150000|2021-08-20 14:35:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1629470160000|2021-08-20 14:36:00|2946.6|2940.6|2946.3|2940.3|2946.6|2940.6|2946.3|2940.3|3
1629470170000|2021-08-20 14:36:10|2946.1|2940.1|2945.3|2939.3|2946.1|2940.1|2945.3|2939.3|6
1629470190000|2021-08-20 14:36:30|2945.5|2939.5|2946|2940|2946|2940|2945.4|2939.4|5
1629470200000|2021-08-20 14:36:40|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|2
1629470210000|2021-08-20 14:36:50|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.4|2938.4|5
1629470220000|2021-08-20 14:37:00|2944.4|2938.4|2943.3|2937.3|2944.4|2938.4|2943.3|2937.3|6
1629470240000|2021-08-20 14:37:20|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1629470250000|2021-08-20 14:37:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1629470260000|2021-08-20 14:37:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1629470270000|2021-08-20 14:37:50|2943.3|2937.3|2943.3|2937.3|2943.4|2937.4|2943.3|2937.3|3
1629470280000|2021-08-20 14:38:00|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1629470290000|2021-08-20 14:38:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1629470300000|2021-08-20 14:38:20|2942.9|2936.9|2943.4|2937.4|2943.4|2937.4|2942.9|2936.9|3
1629470310000|2021-08-20 14:38:30|2943.1|2937.1|2942.9|2936.9|2943.1|2937.1|2942.9|2936.9|2
1629470320000|2021-08-20 14:38:40|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1629470330000|2021-08-20 14:38:50|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629470340000|2021-08-20 14:39:00|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|4
1629470350000|2021-08-20 14:39:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629470360000|2021-08-20 14:39:20|2941.8|2935.8|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|5
1629470370000|2021-08-20 14:39:30|2942.4|2936.4|2942.5|2936.5|2942.5|2936.5|2942.4|2936.4|2
1629470380000|2021-08-20 14:39:40|2943.1|2937.1|2942.8|2936.8|2943.1|2937.1|2942.5|2936.5|4
1629470390000|2021-08-20 14:39:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1629470400000|2021-08-20 14:40:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1629470410000|2021-08-20 14:40:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629470420000|2021-08-20 14:40:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1629470440000|2021-08-20 14:40:40|2941.8|2935.8|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|4
1629470450000|2021-08-20 14:40:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1629470460000|2021-08-20 14:41:00|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|3
1629470480000|2021-08-20 14:41:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1629470490000|2021-08-20 14:41:30|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1629470500000|2021-08-20 14:41:40|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1629470510000|2021-08-20 14:41:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629470520000|2021-08-20 14:42:00|2938.6|2932.6|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|5
1629470530000|2021-08-20 14:42:10|2938.8|2932.8|2939.8|2933.8|2940|2934|2938.8|2932.8|6
1629470540000|2021-08-20 14:42:20|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1629470550000|2021-08-20 14:42:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629470560000|2021-08-20 14:42:40|2939.4|2933.4|2939.6|2933.6|2940|2934|2939.3|2933.3|7
1629470570000|2021-08-20 14:42:50|2939.8|2933.8|2940|2934|2940|2934|2939.6|2933.6|6
1629470580000|2021-08-20 14:43:00|2939.8|2933.8|2938.6|2932.6|2939.8|2933.8|2938.6|2932.6|4
1629470590000|2021-08-20 14:43:10|2938.9|2932.9|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|3
1629470600000|2021-08-20 14:43:20|2939.1|2933.1|2940.3|2934.3|2940.3|2934.3|2939.1|2933.1|3
1629470610000|2021-08-20 14:43:30|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|4
1629470620000|2021-08-20 14:43:40|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.6|2933.6|2
1629470630000|2021-08-20 14:43:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1629470640000|2021-08-20 14:44:00|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|6
1629470650000|2021-08-20 14:44:10|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|6
1629470660000|2021-08-20 14:44:20|2939|2933|2940|2934|2940|2934|2939|2933|4
1629470670000|2021-08-20 14:44:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1629470680000|2021-08-20 14:44:40|2939.5|2933.5|2939.4|2933.4|2939.5|2933.5|2939.4|2933.4|2
1629470690000|2021-08-20 14:44:50|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|3
1629470700000|2021-08-20 14:45:00|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|4
1629470710000|2021-08-20 14:45:10|2940.8|2934.8|2939.6|2933.6|2940.8|2934.8|2939.6|2933.6|5
1629470720000|2021-08-20 14:45:20|2939.4|2933.4|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1629470730000|2021-08-20 14:45:30|2939|2933|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|3
1629470740000|2021-08-20 14:45:40|2938.6|2932.6|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|3
1629470750000|2021-08-20 14:45:50|2937.8|2931.8|2936.4|2930.4|2937.8|2931.8|2936.4|2930.4|4
1629470760000|2021-08-20 14:46:00|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|10
1629470770000|2021-08-20 14:46:10|2936.3|2930.3|2935.9|2929.9|2936.3|2930.3|2935.6|2929.6|5
1629470780000|2021-08-20 14:46:20|2936.1|2930.1|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|5
1629470790000|2021-08-20 14:46:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1629470800000|2021-08-20 14:46:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629470810000|2021-08-20 14:46:50|2935.9|2929.9|2935.5|2929.5|2935.9|2929.9|2935.3|2929.3|4
1629470820000|2021-08-20 14:47:00|2935.8|2929.8|2936.5|2930.5|2936.8|2930.8|2935.8|2929.8|4
1629470840000|2021-08-20 14:47:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1629470850000|2021-08-20 14:47:30|2936.5|2930.5|2935.9|2929.9|2936.5|2930.5|2935.9|2929.9|2
1629470860000|2021-08-20 14:47:40|2935.6|2929.6|2935.9|2929.9|2936.5|2930.5|2935.6|2929.6|5
1629470870000|2021-08-20 14:47:50|2935.5|2929.5|2935.1|2929.1|2935.8|2929.8|2935.1|2929.1|5
1629470880000|2021-08-20 14:48:00|2934.1|2928.1|2934.4|2928.4|2935.5|2929.5|2934.1|2928.1|9
1629470890000|2021-08-20 14:48:10|2934.6|2928.6|2934.9|2928.9|2935|2929|2934.6|2928.6|6
1629470900000|2021-08-20 14:48:20|2935.3|2929.3|2934.9|2928.9|2935.3|2929.3|2934.9|2928.9|2
1629470920000|2021-08-20 14:48:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629470930000|2021-08-20 14:48:50|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|5
1629470940000|2021-08-20 14:49:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1629470950000|2021-08-20 14:49:10|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2934.9|2928.9|3
1629470960000|2021-08-20 14:49:20|2934.9|2928.9|2935|2929|2935|2929|2934.6|2928.6|4
1629470970000|2021-08-20 14:49:30|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.4|2928.4|6
1629470980000|2021-08-20 14:49:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1629470990000|2021-08-20 14:49:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629471000000|2021-08-20 14:50:00|2936.1|2930.1|2935.5|2929.5|2936.1|2930.1|2935.5|2929.5|2
1629471010000|2021-08-20 14:50:10|2935.8|2929.8|2935|2929|2935.8|2929.8|2934.9|2928.9|5
1629471020000|2021-08-20 14:50:20|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1629471030000|2021-08-20 14:50:30|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|4
1629471040000|2021-08-20 14:50:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629471050000|2021-08-20 14:50:50|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1629471120000|2021-08-20 14:52:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1629471150000|2021-08-20 14:52:30|2935.3|2929.3|2934|2928|2935.3|2929.3|2933.9|2927.9|6
1629471160000|2021-08-20 14:52:40|2933.9|2927.9|2934.4|2928.4|2934.6|2928.6|2933.6|2927.6|7
1629471180000|2021-08-20 14:53:00|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|3
1629471200000|2021-08-20 14:53:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1629471220000|2021-08-20 14:53:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1629471230000|2021-08-20 14:53:50|2934.3|2928.3|2934.4|2928.4|2934.6|2928.6|2934.1|2928.1|4
1629471240000|2021-08-20 14:54:00|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2933.6|2927.6|9
1629471250000|2021-08-20 14:54:10|2934.4|2928.4|2934.6|2928.6|2934.8|2928.8|2934.1|2928.1|5
1629471260000|2021-08-20 14:54:20|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|2
1629471270000|2021-08-20 14:54:30|2934.8|2928.8|2934.4|2928.4|2934.8|2928.8|2934.4|2928.4|3
1629471290000|2021-08-20 14:54:50|2934.5|2928.5|2934.1|2928.1|2934.5|2928.5|2933.9|2927.9|5
1629471300000|2021-08-20 14:55:00|2934.4|2928.4|2933.6|2927.6|2934.4|2928.4|2933.4|2927.4|5
1629471310000|2021-08-20 14:55:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1629471320000|2021-08-20 14:55:20|2933.3|2927.3|2933.3|2927.3|2933.6|2927.6|2933.3|2927.3|4
1629471330000|2021-08-20 14:55:30|2933|2927|2932.9|2926.9|2933|2927|2932.9|2926.9|4
1629471340000|2021-08-20 14:55:40|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1629471350000|2021-08-20 14:55:50|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1629471360000|2021-08-20 14:56:00|2932.3|2926.3|2930.5|2924.5|2932.3|2926.3|2929.8|2923.8|15
1629471370000|2021-08-20 14:56:10|2930.4|2924.4|2930.3|2924.3|2930.4|2924.4|2929.8|2923.8|12
1629471380000|2021-08-20 14:56:20|2930.6|2924.6|2931.5|2925.5|2931.5|2925.5|2930.4|2924.4|8
1629471390000|2021-08-20 14:56:30|2931.6|2925.6|2931.1|2925.1|2931.8|2925.8|2931.1|2925.1|6
1629471400000|2021-08-20 14:56:40|2930.5|2924.5|2931|2925|2931.5|2925.5|2930.3|2924.3|12
1629471410000|2021-08-20 14:56:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629471420000|2021-08-20 14:57:00|2930.8|2924.8|2929.4|2923.4|2930.8|2924.8|2929.4|2923.4|10
1629471430000|2021-08-20 14:57:10|2929.3|2923.3|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|16
1629471440000|2021-08-20 14:57:20|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|7
1629471450000|2021-08-20 14:57:30|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|7
1629471460000|2021-08-20 14:57:40|2930.3|2924.3|2930.8|2924.8|2931|2925|2930.3|2924.3|9
1629471470000|2021-08-20 14:57:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|4
1629471480000|2021-08-20 14:58:00|2929.8|2923.8|2929.3|2923.3|2930|2924|2929|2923|9
1629471490000|2021-08-20 14:58:10|2929.5|2923.5|2930.3|2924.3|2930.5|2924.5|2929.5|2923.5|10
1629471500000|2021-08-20 14:58:20|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|11
1629471510000|2021-08-20 14:58:30|2931.5|2925.5|2933.3|2927.3|2933.3|2927.3|2931.5|2925.5|7
1629471520000|2021-08-20 14:58:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|5
1629471530000|2021-08-20 14:58:50|2933.5|2927.5|2934.3|2928.3|2934.5|2928.5|2933.3|2927.3|8
1629471540000|2021-08-20 14:59:00|2933.6|2927.6|2932.8|2926.8|2933.6|2927.6|2932.8|2926.8|11
1629471550000|2021-08-20 14:59:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|6
1629471560000|2021-08-20 14:59:20|2932.6|2926.6|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|5
1629471570000|2021-08-20 14:59:30|2933.5|2927.5|2932.9|2926.9|2933.5|2927.5|2932.6|2926.6|7
1629471580000|2021-08-20 14:59:40|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|5
1629471590000|2021-08-20 14:59:50|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|5
1629471600000|2021-08-20 15:00:00|2932.8|2926.8|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|5
1629471610000|2021-08-20 15:00:10|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|3
1629471630000|2021-08-20 15:00:30|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|9
1629471640000|2021-08-20 15:00:40|2932.8|2926.8|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1629471650000|2021-08-20 15:00:50|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.3|2926.3|7
1629471660000|2021-08-20 15:01:00|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932|2926|10
1629471670000|2021-08-20 15:01:10|2932|2926|2931.3|2925.3|2932.1|2926.1|2931|2925|6
1629471680000|2021-08-20 15:01:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629471690000|2021-08-20 15:01:30|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1629471700000|2021-08-20 15:01:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1629471710000|2021-08-20 15:01:50|2932|2926|2932.1|2926.1|2932.1|2926.1|2932|2926|2
1629471730000|2021-08-20 15:02:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629471740000|2021-08-20 15:02:20|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2932|2926|3
1629471750000|2021-08-20 15:02:30|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1629471760000|2021-08-20 15:02:40|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1629471810000|2021-08-20 15:03:30|2931.8|2925.8|2932.5|2926.5|2932.8|2926.8|2931.8|2925.8|5
1629471820000|2021-08-20 15:03:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|3
1629471830000|2021-08-20 15:03:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|4
1629471840000|2021-08-20 15:04:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629471850000|2021-08-20 15:04:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1629471880000|2021-08-20 15:04:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1629471890000|2021-08-20 15:04:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629471900000|2021-08-20 15:05:00|2931.3|2925.3|2931.6|2925.6|2931.6|2925.6|2931.3|2925.3|3
1629471910000|2021-08-20 15:05:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.9|2924.9|3
1629471930000|2021-08-20 15:05:30|2931.6|2925.6|2931|2925|2931.6|2925.6|2930.5|2924.5|4
1629471950000|2021-08-20 15:05:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629471960000|2021-08-20 15:06:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629471990000|2021-08-20 15:06:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1629472010000|2021-08-20 15:06:50|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1629472030000|2021-08-20 15:07:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1629472040000|2021-08-20 15:07:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1629472050000|2021-08-20 15:07:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1629472060000|2021-08-20 15:07:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1629472070000|2021-08-20 15:07:50|2931.6|2925.6|2932.1|2926.1|2932.1|2926.1|2931.6|2925.6|4
1629472080000|2021-08-20 15:08:00|2931.9|2925.9|2930.5|2924.5|2932.1|2926.1|2930.5|2924.5|10
1629472100000|2021-08-20 15:08:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629472160000|2021-08-20 15:09:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|4
1629472170000|2021-08-20 15:09:30|2930.5|2924.5|2931|2925|2931.1|2925.1|2930.5|2924.5|5
1629472200000|2021-08-20 15:10:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|6
1629472230000|2021-08-20 15:10:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1629472240000|2021-08-20 15:10:40|2931.9|2925.9|2932|2926|2932|2926|2931.9|2925.9|2
1629472250000|2021-08-20 15:10:50|2931.6|2925.6|2931.9|2925.9|2932.1|2926.1|2931.6|2925.6|3
1629472260000|2021-08-20 15:11:00|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.6|2925.6|3
1629472270000|2021-08-20 15:11:10|2931.8|2925.8|2931.9|2925.9|2932.1|2926.1|2931.8|2925.8|3
1629472280000|2021-08-20 15:11:20|2932.1|2926.1|2932|2926|2932.1|2926.1|2931.6|2925.6|5
1629472300000|2021-08-20 15:11:40|2932.1|2926.1|2932|2926|2932.1|2926.1|2932|2926|2
1629472320000|2021-08-20 15:12:00|2931.8|2925.8|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|3
1629472330000|2021-08-20 15:12:10|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|2
1629472340000|2021-08-20 15:12:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.3|2925.3|3
1629472360000|2021-08-20 15:12:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629472440000|2021-08-20 15:14:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1629472470000|2021-08-20 15:14:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1629472480000|2021-08-20 15:14:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629472490000|2021-08-20 15:14:50|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1629472500000|2021-08-20 15:15:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|7
1629472510000|2021-08-20 15:15:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629472580000|2021-08-20 15:16:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1629472650000|2021-08-20 15:17:30|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1629472680000|2021-08-20 15:18:00|2929.4|2923.4|2930.9|2924.9|2930.9|2924.9|2929.4|2923.4|6
1629472690000|2021-08-20 15:18:10|2930.5|2924.5|2930.9|2924.9|2930.9|2924.9|2930.5|2924.5|2
1629472700000|2021-08-20 15:18:20|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1629472710000|2021-08-20 15:18:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1629472720000|2021-08-20 15:18:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1629472730000|2021-08-20 15:18:50|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.1|2925.1|4
1629472740000|2021-08-20 15:19:00|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1629472760000|2021-08-20 15:19:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1629472770000|2021-08-20 15:19:30|2931.4|2925.4|2931.1|2925.1|2931.4|2925.4|2931.1|2925.1|4
1629472780000|2021-08-20 15:19:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1629472790000|2021-08-20 15:19:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1629472800000|2021-08-20 15:20:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1629472830000|2021-08-20 15:20:30|2931.9|2925.9|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|3
1629472840000|2021-08-20 15:20:40|2932.1|2926.1|2932.1|2926.1|2932.5|2926.5|2931.9|2925.9|10
1629472850000|2021-08-20 15:20:50|2932.4|2926.4|2932.5|2926.5|2932.5|2926.5|2932.1|2926.1|4
1629472860000|2021-08-20 15:21:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1629472920000|2021-08-20 15:22:00|2932.4|2926.4|2931.8|2925.8|2932.4|2926.4|2931.6|2925.6|5
1629472930000|2021-08-20 15:22:10|2932|2926|2931.9|2925.9|2932|2926|2931.9|2925.9|2
1629472950000|2021-08-20 15:22:30|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1629472990000|2021-08-20 15:23:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1629473030000|2021-08-20 15:23:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629473040000|2021-08-20 15:24:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.4|2924.4|6
1629473060000|2021-08-20 15:24:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629473090000|2021-08-20 15:24:50|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|2
1629473100000|2021-08-20 15:25:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|3
1629473110000|2021-08-20 15:25:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629473120000|2021-08-20 15:25:20|2931.8|2925.8|2933.4|2927.4|2933.4|2927.4|2931.8|2925.8|2
1629473140000|2021-08-20 15:25:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629473150000|2021-08-20 15:25:50|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933|2927|3
1629473160000|2021-08-20 15:26:00|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1629473170000|2021-08-20 15:26:10|2933|2927|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|6
1629473210000|2021-08-20 15:26:50|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1629473230000|2021-08-20 15:27:10|2933|2927|2933|2927|2933.1|2927.1|2932.8|2926.8|6
1629473240000|2021-08-20 15:27:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629473260000|2021-08-20 15:27:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932|2926|5
1629473270000|2021-08-20 15:27:50|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1629473280000|2021-08-20 15:28:00|2932.8|2926.8|2931.8|2925.8|2933|2927|2931.8|2925.8|5
1629473290000|2021-08-20 15:28:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629473300000|2021-08-20 15:28:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1629473320000|2021-08-20 15:28:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629473330000|2021-08-20 15:28:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1629473340000|2021-08-20 15:29:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629473350000|2021-08-20 15:29:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2930.9|2924.9|4
1629473360000|2021-08-20 15:29:20|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|5
1629473370000|2021-08-20 15:29:30|2931.8|2925.8|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|4
1629473380000|2021-08-20 15:29:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629473410000|2021-08-20 15:30:10|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1629473430000|2021-08-20 15:30:30|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1629473440000|2021-08-20 15:30:40|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1629473470000|2021-08-20 15:31:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|7
1629473490000|2021-08-20 15:31:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1629473550000|2021-08-20 15:32:30|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1629473560000|2021-08-20 15:32:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629473580000|2021-08-20 15:33:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1629473590000|2021-08-20 15:33:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1629473600000|2021-08-20 15:33:20|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1629473610000|2021-08-20 15:33:30|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1629473620000|2021-08-20 15:33:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1629473640000|2021-08-20 15:34:00|2932.6|2926.6|2932.9|2926.9|2932.9|2926.9|2932.6|2926.6|6
1629473660000|2021-08-20 15:34:20|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|4
1629473670000|2021-08-20 15:34:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629473680000|2021-08-20 15:34:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629473690000|2021-08-20 15:34:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1629473740000|2021-08-20 15:35:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1629473760000|2021-08-20 15:36:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1629473830000|2021-08-20 15:37:10|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1629473840000|2021-08-20 15:37:20|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1629473850000|2021-08-20 15:37:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629473870000|2021-08-20 15:37:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1629473880000|2021-08-20 15:38:00|2931.1|2925.1|2931.5|2925.5|2931.5|2925.5|2931.1|2925.1|2
1629473920000|2021-08-20 15:38:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629473930000|2021-08-20 15:38:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629473950000|2021-08-20 15:39:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629473960000|2021-08-20 15:39:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629473970000|2021-08-20 15:39:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629473980000|2021-08-20 15:39:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629473990000|2021-08-20 15:39:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1629474000000|2021-08-20 15:40:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629474020000|2021-08-20 15:40:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629474030000|2021-08-20 15:40:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629474040000|2021-08-20 15:40:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1629474080000|2021-08-20 15:41:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1629474090000|2021-08-20 15:41:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629474100000|2021-08-20 15:41:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1629474110000|2021-08-20 15:41:50|2931.1|2925.1|2931.5|2925.5|2931.5|2925.5|2931.1|2925.1|3
1629474120000|2021-08-20 15:42:00|2931.4|2925.4|2931.1|2925.1|2931.4|2925.4|2931.1|2925.1|2
1629474150000|2021-08-20 15:42:30|2930.9|2924.9|2931|2925|2931|2925|2930.9|2924.9|2
1629474160000|2021-08-20 15:42:40|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1629474190000|2021-08-20 15:43:10|2930.5|2924.5|2931|2925|2931|2925|2929.8|2923.8|7
1629474200000|2021-08-20 15:43:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629474220000|2021-08-20 15:43:40|2930.6|2924.6|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|3
1629474240000|2021-08-20 15:44:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629474250000|2021-08-20 15:44:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1629474310000|2021-08-20 15:45:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629474320000|2021-08-20 15:45:20|2931|2925|2930.6|2924.6|2931|2925|2930.6|2924.6|3
1629474330000|2021-08-20 15:45:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629474350000|2021-08-20 15:45:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1629474380000|2021-08-20 15:46:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1629474400000|2021-08-20 15:46:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1629474410000|2021-08-20 15:46:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629474430000|2021-08-20 15:47:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1629474470000|2021-08-20 15:47:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1629474490000|2021-08-20 15:48:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629474540000|2021-08-20 15:49:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1629474550000|2021-08-20 15:49:10|2932|2926|2932|2926|2932|2926|2931.5|2925.5|5
1629474560000|2021-08-20 15:49:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|6
1629474570000|2021-08-20 15:49:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|6
1629474590000|2021-08-20 15:49:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1629474620000|2021-08-20 15:50:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1629474640000|2021-08-20 15:50:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1629474650000|2021-08-20 15:50:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1629474660000|2021-08-20 15:51:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1629474710000|2021-08-20 15:51:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1629474730000|2021-08-20 15:52:10|2930.9|2924.9|2931.3|2925.3|2931.3|2925.3|2930.9|2924.9|2
1629474740000|2021-08-20 15:52:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1629474770000|2021-08-20 15:52:50|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.6|2924.6|4
1629474780000|2021-08-20 15:53:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1629474820000|2021-08-20 15:53:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629474830000|2021-08-20 15:53:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629474840000|2021-08-20 15:54:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1629474860000|2021-08-20 15:54:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1629474900000|2021-08-20 15:55:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1629474910000|2021-08-20 15:55:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629474940000|2021-08-20 15:55:40|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1629474950000|2021-08-20 15:55:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629474960000|2021-08-20 15:56:00|2931.3|2925.3|2931.3|2925.3|2932|2926|2931.3|2925.3|4
1629474970000|2021-08-20 15:56:10|2931.8|2925.8|2931|2925|2931.8|2925.8|2930.5|2924.5|4
1629474980000|2021-08-20 15:56:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1629475070000|2021-08-20 15:57:50|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1629475080000|2021-08-20 15:58:00|2932|2926|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|4
1629475100000|2021-08-20 15:58:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1629475160000|2021-08-20 15:59:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1629475170000|2021-08-20 15:59:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1629475180000|2021-08-20 15:59:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1629475190000|2021-08-20 15:59:50|2932.3|2926.3|2933.1|2927.1|2933.1|2927.1|2932.3|2926.3|2
1629475200000|2021-08-20 16:00:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629475230000|2021-08-20 16:00:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1629475280000|2021-08-20 16:01:20|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933.3|2927.3|2
1629475390000|2021-08-20 16:03:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629475410000|2021-08-20 16:03:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1629475560000|2021-08-20 16:06:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1629475580000|2021-08-20 16:06:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629475600000|2021-08-20 16:06:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629475700000|2021-08-20 16:08:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629475750000|2021-08-20 16:09:10|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1629475820000|2021-08-20 16:10:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1629475860000|2021-08-20 16:11:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629475920000|2021-08-20 16:12:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1629475950000|2021-08-20 16:12:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1629475970000|2021-08-20 16:12:50|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|2
1629476020000|2021-08-20 16:13:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1629476150000|2021-08-20 16:15:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629476160000|2021-08-20 16:16:00|2933|2927|2932.9|2926.9|2933|2927|2932.9|2926.9|2
1629476180000|2021-08-20 16:16:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629476200000|2021-08-20 16:16:40|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1629476370000|2021-08-20 16:19:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1629476450000|2021-08-20 16:20:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629476550000|2021-08-20 16:22:30|2932.9|2926.9|2932.1|2926.1|2932.9|2926.9|2932.1|2926.1|3
1629476590000|2021-08-20 16:23:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1629476650000|2021-08-20 16:24:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629476800000|2021-08-20 16:26:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629476860000|2021-08-20 16:27:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1629476890000|2021-08-20 16:28:10|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1629476920000|2021-08-20 16:28:40|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1629476970000|2021-08-20 16:29:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1629477030000|2021-08-20 16:30:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1629477050000|2021-08-20 16:30:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629477200000|2021-08-20 16:33:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1629477220000|2021-08-20 16:33:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629477300000|2021-08-20 16:35:00|2932.6|2926.6|2933|2927|2933|2927|2932.6|2926.6|2
1629477440000|2021-08-20 16:37:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1629477480000|2021-08-20 16:38:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|3
1629477630000|2021-08-20 16:40:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1629477710000|2021-08-20 16:41:50|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1629477720000|2021-08-20 16:42:00|2933|2927|2933|2927|2933.3|2927.3|2933|2927|7
1629477730000|2021-08-20 16:42:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629477740000|2021-08-20 16:42:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629477830000|2021-08-20 16:43:50|2933.8|2927.8|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|2
1629477860000|2021-08-20 16:44:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1629477890000|2021-08-20 16:44:50|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1629477940000|2021-08-20 16:45:40|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|4
1629477950000|2021-08-20 16:45:50|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1629477960000|2021-08-20 16:46:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1629478060000|2021-08-20 16:47:40|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1629478100000|2021-08-20 16:48:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629478120000|2021-08-20 16:48:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629478140000|2021-08-20 16:49:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1629478200000|2021-08-20 16:50:00|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|4
1629478380000|2021-08-20 16:53:00|2936.1|2930.1|2936.4|2930.4|2936.5|2930.5|2936.1|2930.1|3
1629478420000|2021-08-20 16:53:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629478430000|2021-08-20 16:53:50|2937|2931|2936.3|2930.3|2937|2931|2936.1|2930.1|3
1629478500000|2021-08-20 16:55:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629478580000|2021-08-20 16:56:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629478630000|2021-08-20 16:57:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1629478650000|2021-08-20 16:57:30|2937.6|2931.6|2937|2931|2937.6|2931.6|2937|2931|3
1629478710000|2021-08-20 16:58:30|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1629478740000|2021-08-20 16:59:00|2937.4|2931.4|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|4
1629478750000|2021-08-20 16:59:10|2937.4|2931.4|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|4
1629478760000|2021-08-20 16:59:20|2937.4|2931.4|2936.3|2930.3|2937.4|2931.4|2936.3|2930.3|4
1629478770000|2021-08-20 16:59:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629676920000|2021-08-23 00:02:00|2940.3|2929|2940.3|2929|2940.3|2929|2940.3|2929|1
1629676990000|2021-08-23 00:03:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1629677010000|2021-08-23 00:03:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629677060000|2021-08-23 00:04:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1629677400000|2021-08-23 00:10:00|2946.1|2940.1|2944.5|2938.5|2946.1|2940.1|2944.5|2938.5|2
1629677730000|2021-08-23 00:15:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629677790000|2021-08-23 00:16:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629677820000|2021-08-23 00:17:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629678040000|2021-08-23 00:20:40|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629678170000|2021-08-23 00:22:50|2944|2938|2944.9|2938.9|2944.9|2938.9|2944|2938|2
1629678230000|2021-08-23 00:23:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629678250000|2021-08-23 00:24:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1629678300000|2021-08-23 00:25:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629678360000|2021-08-23 00:26:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1629678380000|2021-08-23 00:26:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629678440000|2021-08-23 00:27:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629678500000|2021-08-23 00:28:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1629678560000|2021-08-23 00:29:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629678620000|2021-08-23 00:30:20|2945.4|2939.4|2947.1|2941.1|2947.1|2941.1|2945.4|2939.4|2
1629678730000|2021-08-23 00:32:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1629679170000|2021-08-23 00:39:30|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629679220000|2021-08-23 00:40:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1629679500000|2021-08-23 00:45:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629679510000|2021-08-23 00:45:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629679570000|2021-08-23 00:46:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629679800000|2021-08-23 00:50:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|3
1629679820000|2021-08-23 00:50:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1629679840000|2021-08-23 00:50:40|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1629679900000|2021-08-23 00:51:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629679920000|2021-08-23 00:52:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1629680100000|2021-08-23 00:55:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629680170000|2021-08-23 00:56:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629680180000|2021-08-23 00:56:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629680280000|2021-08-23 00:58:00|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1629680290000|2021-08-23 00:58:10|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|2
1629680300000|2021-08-23 00:58:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629680330000|2021-08-23 00:58:50|2945.9|2939.9|2945.1|2939.1|2946.3|2940.3|2945.1|2939.1|4
1629680340000|2021-08-23 00:59:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1629680380000|2021-08-23 00:59:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1629680390000|2021-08-23 00:59:50|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1629680400000|2021-08-23 01:00:00|2944.8|2938.8|2946|2940|2946|2940|2944.3|2938.3|9
1629680410000|2021-08-23 01:00:10|2946.3|2940.3|2944.8|2938.8|2946.6|2940.6|2944.5|2938.5|12
1629680420000|2021-08-23 01:00:20|2945.3|2939.3|2945.3|2939.3|2946.4|2940.4|2945.3|2939.3|10
1629680440000|2021-08-23 01:00:40|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|3
1629680460000|2021-08-23 01:01:00|2944.5|2938.5|2946.8|2940.8|2946.8|2940.8|2944.5|2938.5|8
1629680470000|2021-08-23 01:01:10|2947|2941|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|13
1629680480000|2021-08-23 01:01:20|2946.4|2940.4|2948|2942|2948|2942|2946.3|2940.3|8
1629680490000|2021-08-23 01:01:30|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|14
1629680500000|2021-08-23 01:01:40|2948|2942|2948|2942|2948.8|2942.8|2947.5|2941.5|18
1629680510000|2021-08-23 01:01:50|2948.5|2942.5|2946|2940|2948.5|2942.5|2946|2940|14
1629680520000|2021-08-23 01:02:00|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.5|2939.5|6
1629680530000|2021-08-23 01:02:10|2945.5|2939.5|2943.6|2937.6|2945.5|2939.5|2943.6|2937.6|7
1629680550000|2021-08-23 01:02:30|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1629680560000|2021-08-23 01:02:40|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|9
1629680570000|2021-08-23 01:02:50|2945.8|2939.8|2947|2941|2947|2941|2945.8|2939.8|14
1629680580000|2021-08-23 01:03:00|2946.8|2940.8|2943.8|2937.8|2946.8|2940.8|2943.8|2937.8|15
1629680590000|2021-08-23 01:03:10|2943.9|2937.9|2944|2938|2944|2938|2943.9|2937.9|2
1629680600000|2021-08-23 01:03:20|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1629680610000|2021-08-23 01:03:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1629680620000|2021-08-23 01:03:40|2944.5|2938.5|2944.6|2938.6|2944.9|2938.9|2944.5|2938.5|5
1629680630000|2021-08-23 01:03:50|2944.5|2938.5|2945.4|2939.4|2945.4|2939.4|2944.5|2938.5|6
1629680640000|2021-08-23 01:04:00|2945.6|2939.6|2946|2940|2946|2940|2945.6|2939.6|3
1629680650000|2021-08-23 01:04:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629680670000|2021-08-23 01:04:30|2946.1|2940.1|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|4
1629680680000|2021-08-23 01:04:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1629680690000|2021-08-23 01:04:50|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1629680700000|2021-08-23 01:05:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|5
1629680710000|2021-08-23 01:05:10|2946.3|2940.3|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|2
1629680720000|2021-08-23 01:05:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1629680730000|2021-08-23 01:05:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1629680740000|2021-08-23 01:05:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1629680750000|2021-08-23 01:05:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1629680760000|2021-08-23 01:06:00|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1629680780000|2021-08-23 01:06:20|2945.3|2939.3|2944|2938|2945.3|2939.3|2944|2938|4
1629680790000|2021-08-23 01:06:30|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|4
1629680800000|2021-08-23 01:06:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629680810000|2021-08-23 01:06:50|2944.1|2938.1|2944.8|2938.8|2944.8|2938.8|2944.1|2938.1|2
1629680820000|2021-08-23 01:07:00|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1629680830000|2021-08-23 01:07:10|2945.1|2939.1|2945.8|2939.8|2945.8|2939.8|2945.1|2939.1|3
1629680860000|2021-08-23 01:07:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|4
1629680870000|2021-08-23 01:07:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1629680890000|2021-08-23 01:08:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1629680910000|2021-08-23 01:08:30|2945|2939|2944|2938|2945|2939|2944|2938|3
1629680950000|2021-08-23 01:09:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629680990000|2021-08-23 01:09:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1629681000000|2021-08-23 01:10:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629681010000|2021-08-23 01:10:10|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|2
1629681020000|2021-08-23 01:10:20|2943.3|2937.3|2944.3|2938.3|2944.5|2938.5|2943|2937|8
1629681030000|2021-08-23 01:10:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1629681040000|2021-08-23 01:10:40|2944.4|2938.4|2944.8|2938.8|2944.8|2938.8|2944.4|2938.4|2
1629681050000|2021-08-23 01:10:50|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|3
1629681060000|2021-08-23 01:11:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629681070000|2021-08-23 01:11:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629681080000|2021-08-23 01:11:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629681090000|2021-08-23 01:11:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1629681110000|2021-08-23 01:11:50|2945|2939|2945.1|2939.1|2945.1|2939.1|2945|2939|2
1629681120000|2021-08-23 01:12:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1629681170000|2021-08-23 01:12:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629681180000|2021-08-23 01:13:00|2945.8|2939.8|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|3
1629681190000|2021-08-23 01:13:10|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|4
1629681200000|2021-08-23 01:13:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1629681210000|2021-08-23 01:13:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629681220000|2021-08-23 01:13:40|2944|2938|2944.1|2938.1|2944.1|2938.1|2943.8|2937.8|6
1629681240000|2021-08-23 01:14:00|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.5|2938.5|2
1629681250000|2021-08-23 01:14:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1629681260000|2021-08-23 01:14:20|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.5|2938.5|4
1629681270000|2021-08-23 01:14:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629681280000|2021-08-23 01:14:40|2944.6|2938.6|2944.3|2938.3|2944.6|2938.6|2944.3|2938.3|9
1629681290000|2021-08-23 01:14:50|2943.8|2937.8|2944.5|2938.5|2944.6|2938.6|2943.8|2937.8|6
1629681300000|2021-08-23 01:15:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629681310000|2021-08-23 01:15:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629681320000|2021-08-23 01:15:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1629681330000|2021-08-23 01:15:30|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|4
1629681340000|2021-08-23 01:15:40|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1629681370000|2021-08-23 01:16:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1629681380000|2021-08-23 01:16:20|2946.4|2940.4|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1629681390000|2021-08-23 01:16:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629681400000|2021-08-23 01:16:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629681410000|2021-08-23 01:16:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1629681420000|2021-08-23 01:17:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1629681490000|2021-08-23 01:18:10|2946.6|2940.6|2947.5|2941.5|2947.5|2941.5|2946.6|2940.6|4
1629681500000|2021-08-23 01:18:20|2947.8|2941.8|2949.1|2943.1|2949.3|2943.3|2947.8|2941.8|6
1629681510000|2021-08-23 01:18:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629681550000|2021-08-23 01:19:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1629681600000|2021-08-23 01:20:00|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2949.8|2943.8|2
1629681610000|2021-08-23 01:20:10|2949|2943|2948.9|2942.9|2949|2943|2948.9|2942.9|2
1629681620000|2021-08-23 01:20:20|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|2
1629681630000|2021-08-23 01:20:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629681640000|2021-08-23 01:20:40|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2948.8|2942.8|7
1629681660000|2021-08-23 01:21:00|2948.8|2942.8|2949.3|2943.3|2949.4|2943.4|2948.8|2942.8|4
1629681670000|2021-08-23 01:21:10|2949.4|2943.4|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|3
1629681680000|2021-08-23 01:21:20|2948.8|2942.8|2948.5|2942.5|2949.1|2943.1|2947.8|2941.8|6
1629681690000|2021-08-23 01:21:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1629681700000|2021-08-23 01:21:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629681720000|2021-08-23 01:22:00|2947.9|2941.9|2948.5|2942.5|2948.8|2942.8|2947.9|2941.9|4
1629681730000|2021-08-23 01:22:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1629681740000|2021-08-23 01:22:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1629681750000|2021-08-23 01:22:30|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1629681770000|2021-08-23 01:22:50|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|5
1629681780000|2021-08-23 01:23:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629681790000|2021-08-23 01:23:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629681800000|2021-08-23 01:23:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629681810000|2021-08-23 01:23:30|2948.3|2942.3|2949.6|2943.6|2949.6|2943.6|2948.3|2942.3|7
1629681820000|2021-08-23 01:23:40|2949.3|2943.3|2950.1|2944.1|2950.1|2944.1|2949.3|2943.3|3
1629681830000|2021-08-23 01:23:50|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1629681850000|2021-08-23 01:24:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1629681860000|2021-08-23 01:24:20|2951.6|2945.6|2952|2946|2952|2946|2951.5|2945.5|4
1629681870000|2021-08-23 01:24:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|4
1629681880000|2021-08-23 01:24:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629681910000|2021-08-23 01:25:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629681940000|2021-08-23 01:25:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629681970000|2021-08-23 01:26:10|2952.1|2946.1|2952.1|2946.1|2952.6|2946.6|2951.8|2945.8|8
1629681980000|2021-08-23 01:26:20|2951.8|2945.8|2952|2946|2952.1|2946.1|2951.8|2945.8|4
1629682000000|2021-08-23 01:26:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1629682010000|2021-08-23 01:26:50|2952|2946|2952|2946|2952.1|2946.1|2952|2946|3
1629682020000|2021-08-23 01:27:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951|2945|4
1629682030000|2021-08-23 01:27:10|2951.4|2945.4|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|6
1629682040000|2021-08-23 01:27:20|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|9
1629682050000|2021-08-23 01:27:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1629682070000|2021-08-23 01:27:50|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|4
1629682080000|2021-08-23 01:28:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629682090000|2021-08-23 01:28:10|2951|2945|2950.5|2944.5|2951|2945|2950.3|2944.3|7
1629682100000|2021-08-23 01:28:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1629682110000|2021-08-23 01:28:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|4
1629682120000|2021-08-23 01:28:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629682130000|2021-08-23 01:28:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1629682140000|2021-08-23 01:29:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629682180000|2021-08-23 01:29:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1629682190000|2021-08-23 01:29:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629682200000|2021-08-23 01:30:00|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1629682240000|2021-08-23 01:30:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629682250000|2021-08-23 01:30:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|6
1629682260000|2021-08-23 01:31:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1629682270000|2021-08-23 01:31:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629682310000|2021-08-23 01:31:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1629682320000|2021-08-23 01:32:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1629682330000|2021-08-23 01:32:10|2949.9|2943.9|2950|2944|2950|2944|2949.8|2943.8|4
1629682340000|2021-08-23 01:32:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629682350000|2021-08-23 01:32:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629682370000|2021-08-23 01:32:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|4
1629682380000|2021-08-23 01:33:00|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|5
1629682390000|2021-08-23 01:33:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629682410000|2021-08-23 01:33:30|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1629682420000|2021-08-23 01:33:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1629682430000|2021-08-23 01:33:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1629682440000|2021-08-23 01:34:00|2948.9|2942.9|2949|2943|2949|2943|2948.9|2942.9|2
1629682450000|2021-08-23 01:34:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1629682460000|2021-08-23 01:34:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1629682470000|2021-08-23 01:34:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629682480000|2021-08-23 01:34:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629682490000|2021-08-23 01:34:50|2948.5|2942.5|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|3
1629682510000|2021-08-23 01:35:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629682530000|2021-08-23 01:35:30|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1629682540000|2021-08-23 01:35:40|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1629682600000|2021-08-23 01:36:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629682650000|2021-08-23 01:37:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|3
1629682660000|2021-08-23 01:37:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629682710000|2021-08-23 01:38:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629682730000|2021-08-23 01:38:50|2948.5|2942.5|2947.9|2941.9|2948.5|2942.5|2947.9|2941.9|7
1629682740000|2021-08-23 01:39:00|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1629682750000|2021-08-23 01:39:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629682760000|2021-08-23 01:39:20|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|2
1629682770000|2021-08-23 01:39:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629682780000|2021-08-23 01:39:40|2948.9|2942.9|2948.5|2942.5|2948.9|2942.9|2948.5|2942.5|2
1629682790000|2021-08-23 01:39:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629682800000|2021-08-23 01:40:00|2948.4|2942.4|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|2
1629682830000|2021-08-23 01:40:30|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|4
1629682840000|2021-08-23 01:40:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629682860000|2021-08-23 01:41:00|2949.4|2943.4|2950|2944|2950|2944|2949.4|2943.4|2
1629682880000|2021-08-23 01:41:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1629682890000|2021-08-23 01:41:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1629682900000|2021-08-23 01:41:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|8
1629682930000|2021-08-23 01:42:10|2949.8|2943.8|2950|2944|2950|2944|2949.6|2943.6|4
1629682960000|2021-08-23 01:42:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1629682970000|2021-08-23 01:42:50|2950.3|2944.3|2950.8|2944.8|2951|2945|2949.8|2943.8|11
1629682980000|2021-08-23 01:43:00|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1629682990000|2021-08-23 01:43:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|5
1629683000000|2021-08-23 01:43:20|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1629683020000|2021-08-23 01:43:40|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|8
1629683040000|2021-08-23 01:44:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950|2944|7
1629683050000|2021-08-23 01:44:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1629683060000|2021-08-23 01:44:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629683110000|2021-08-23 01:45:10|2951.3|2945.3|2951.9|2945.9|2951.9|2945.9|2951|2945|4
1629683190000|2021-08-23 01:46:30|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1629683200000|2021-08-23 01:46:40|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1629683230000|2021-08-23 01:47:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629683240000|2021-08-23 01:47:20|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1629683280000|2021-08-23 01:48:00|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1629683290000|2021-08-23 01:48:10|2952.4|2946.4|2954|2948|2954|2948|2952.4|2946.4|4
1629683300000|2021-08-23 01:48:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1629683310000|2021-08-23 01:48:30|2954|2948|2954|2948|2954|2948|2953.5|2947.5|5
1629683330000|2021-08-23 01:48:50|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|4
1629683340000|2021-08-23 01:49:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1629683350000|2021-08-23 01:49:10|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1629683370000|2021-08-23 01:49:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629683380000|2021-08-23 01:49:40|2955.8|2949.8|2956.1|2950.1|2956.6|2950.6|2955.8|2949.8|5
1629683390000|2021-08-23 01:49:50|2956|2950|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|4
1629683400000|2021-08-23 01:50:00|2956.4|2950.4|2956.8|2950.8|2956.8|2950.8|2956.4|2950.4|3
1629683430000|2021-08-23 01:50:30|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|2
1629683450000|2021-08-23 01:50:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1629683470000|2021-08-23 01:51:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|7
1629683480000|2021-08-23 01:51:20|2956.4|2950.4|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|4
1629683490000|2021-08-23 01:51:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629683500000|2021-08-23 01:51:40|2956|2950|2957|2951|2957|2951|2956|2950|3
1629683530000|2021-08-23 01:52:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1629683540000|2021-08-23 01:52:20|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1629683560000|2021-08-23 01:52:40|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629683570000|2021-08-23 01:52:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629683580000|2021-08-23 01:53:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1629683600000|2021-08-23 01:53:20|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629683620000|2021-08-23 01:53:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629683630000|2021-08-23 01:53:50|2957.8|2951.8|2958.1|2952.1|2958.1|2952.1|2957.8|2951.8|3
1629683640000|2021-08-23 01:54:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629683650000|2021-08-23 01:54:10|2957.6|2951.6|2956.5|2950.5|2957.6|2951.6|2956.5|2950.5|5
1629683670000|2021-08-23 01:54:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1629683680000|2021-08-23 01:54:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629683690000|2021-08-23 01:54:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1629683700000|2021-08-23 01:55:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1629683710000|2021-08-23 01:55:10|2957.9|2951.9|2957.8|2951.8|2957.9|2951.9|2957.8|2951.8|2
1629683720000|2021-08-23 01:55:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629683730000|2021-08-23 01:55:30|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1629683740000|2021-08-23 01:55:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1629683750000|2021-08-23 01:55:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629683760000|2021-08-23 01:56:00|2957|2951|2958|2952|2958|2952|2957|2951|4
1629683770000|2021-08-23 01:56:10|2957.8|2951.8|2958.1|2952.1|2958.1|2952.1|2957.8|2951.8|3
1629683790000|2021-08-23 01:56:30|2958|2952|2958.9|2952.9|2958.9|2952.9|2958|2952|2
1629683800000|2021-08-23 01:56:40|2958.6|2952.6|2957.8|2951.8|2958.6|2952.6|2957.8|2951.8|3
1629683810000|2021-08-23 01:56:50|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1629683820000|2021-08-23 01:57:00|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|4
1629683830000|2021-08-23 01:57:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956|2950|10
1629683850000|2021-08-23 01:57:30|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2956.1|2950.1|2
1629683860000|2021-08-23 01:57:40|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|14
1629683870000|2021-08-23 01:57:50|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|4
1629683880000|2021-08-23 01:58:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1629683890000|2021-08-23 01:58:10|2956.5|2950.5|2958|2952|2958|2952|2956.5|2950.5|5
1629683900000|2021-08-23 01:58:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629683910000|2021-08-23 01:58:30|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|6
1629683920000|2021-08-23 01:58:40|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|5
1629683940000|2021-08-23 01:59:00|2957|2951|2957|2951|2957.3|2951.3|2956.8|2950.8|7
1629683950000|2021-08-23 01:59:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1629683960000|2021-08-23 01:59:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629683970000|2021-08-23 01:59:30|2957|2951|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|5
1629683980000|2021-08-23 01:59:40|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|4
1629683990000|2021-08-23 01:59:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1629684000000|2021-08-23 02:00:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1629684020000|2021-08-23 02:00:20|2956.8|2950.8|2956.4|2950.4|2957|2951|2956.4|2950.4|6
1629684030000|2021-08-23 02:00:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1629684040000|2021-08-23 02:00:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1629684050000|2021-08-23 02:00:50|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1629684060000|2021-08-23 02:01:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1629684070000|2021-08-23 02:01:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.9|2949.9|5
1629684080000|2021-08-23 02:01:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1629684090000|2021-08-23 02:01:30|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|3
1629684100000|2021-08-23 02:01:40|2957.5|2951.5|2957.3|2951.3|2958|2952|2957.3|2951.3|12
1629684110000|2021-08-23 02:01:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|6
1629684120000|2021-08-23 02:02:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1629684200000|2021-08-23 02:03:20|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.5|2951.5|6
1629684210000|2021-08-23 02:03:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1629684220000|2021-08-23 02:03:40|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629684240000|2021-08-23 02:04:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1629684250000|2021-08-23 02:04:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1629684380000|2021-08-23 02:06:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|5
1629684390000|2021-08-23 02:06:30|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629684420000|2021-08-23 02:07:00|2957.6|2951.6|2958|2952|2958|2952|2957.6|2951.6|3
1629684430000|2021-08-23 02:07:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629684500000|2021-08-23 02:08:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1629684530000|2021-08-23 02:08:50|2958.4|2952.4|2957.8|2951.8|2958.4|2952.4|2957.8|2951.8|3
1629684550000|2021-08-23 02:09:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1629684560000|2021-08-23 02:09:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629684570000|2021-08-23 02:09:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629684630000|2021-08-23 02:10:30|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|5
1629684660000|2021-08-23 02:11:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629684670000|2021-08-23 02:11:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629684690000|2021-08-23 02:11:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1629684710000|2021-08-23 02:11:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1629684720000|2021-08-23 02:12:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1629684750000|2021-08-23 02:12:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629684760000|2021-08-23 02:12:40|2961|2955|2960.5|2954.5|2961|2955|2960.3|2954.3|5
1629684770000|2021-08-23 02:12:50|2960.4|2954.4|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|4
1629684780000|2021-08-23 02:13:00|2960.4|2954.4|2960.5|2954.5|2960.5|2954.5|2960.4|2954.4|4
1629684790000|2021-08-23 02:13:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1629684800000|2021-08-23 02:13:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629684820000|2021-08-23 02:13:40|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1629684830000|2021-08-23 02:13:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1629684840000|2021-08-23 02:14:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2958.5|2952.5|11
1629684850000|2021-08-23 02:14:10|2958.8|2952.8|2958.8|2952.8|2959.3|2953.3|2958.5|2952.5|7
1629684870000|2021-08-23 02:14:30|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|5
1629684880000|2021-08-23 02:14:40|2958|2952|2957.8|2951.8|2958|2952|2957.4|2951.4|6
1629684890000|2021-08-23 02:14:50|2957.4|2951.4|2958|2952|2958.5|2952.5|2957.3|2951.3|20
1629684900000|2021-08-23 02:15:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629684940000|2021-08-23 02:15:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629685000000|2021-08-23 02:16:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629685080000|2021-08-23 02:18:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629685090000|2021-08-23 02:18:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1629685150000|2021-08-23 02:19:10|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629685210000|2021-08-23 02:20:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629685800000|2021-08-23 02:30:00|2957.6|2951.6|2958.3|2952.3|2958.3|2952.3|2957.6|2951.6|8
1629685820000|2021-08-23 02:30:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1629685830000|2021-08-23 02:30:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1629685840000|2021-08-23 02:30:40|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1629685880000|2021-08-23 02:31:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629685910000|2021-08-23 02:31:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1629685960000|2021-08-23 02:32:40|2959.1|2953.1|2959.8|2953.8|2959.8|2953.8|2959.1|2953.1|3
1629686060000|2021-08-23 02:34:20|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2959.4|2953.4|2
1629686070000|2021-08-23 02:34:30|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1629686090000|2021-08-23 02:34:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629686110000|2021-08-23 02:35:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1629686120000|2021-08-23 02:35:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629686160000|2021-08-23 02:36:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629686170000|2021-08-23 02:36:10|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1629686180000|2021-08-23 02:36:20|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1629686190000|2021-08-23 02:36:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629686210000|2021-08-23 02:36:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1629686220000|2021-08-23 02:37:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629686230000|2021-08-23 02:37:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629686260000|2021-08-23 02:37:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629686270000|2021-08-23 02:37:50|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|2
1629686350000|2021-08-23 02:39:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1629686400000|2021-08-23 02:40:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1629686410000|2021-08-23 02:40:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629686420000|2021-08-23 02:40:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1629686430000|2021-08-23 02:40:30|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|2
1629686450000|2021-08-23 02:40:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629686460000|2021-08-23 02:41:00|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|5
1629686470000|2021-08-23 02:41:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1629686490000|2021-08-23 02:41:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|4
1629686500000|2021-08-23 02:41:40|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|7
1629686580000|2021-08-23 02:43:00|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|3
1629686600000|2021-08-23 02:43:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1629686610000|2021-08-23 02:43:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1629686620000|2021-08-23 02:43:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|5
1629686630000|2021-08-23 02:43:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1629686640000|2021-08-23 02:44:00|2962|2956|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|6
1629686680000|2021-08-23 02:44:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1629686700000|2021-08-23 02:45:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1629686710000|2021-08-23 02:45:10|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1629686720000|2021-08-23 02:45:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1629686730000|2021-08-23 02:45:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629686740000|2021-08-23 02:45:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629686750000|2021-08-23 02:45:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629686760000|2021-08-23 02:46:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629686770000|2021-08-23 02:46:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629686780000|2021-08-23 02:46:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1629686790000|2021-08-23 02:46:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629686810000|2021-08-23 02:46:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629686870000|2021-08-23 02:47:50|2961.6|2955.6|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|5
1629686920000|2021-08-23 02:48:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1629686940000|2021-08-23 02:49:00|2962.6|2956.6|2962.3|2956.3|2962.6|2956.6|2962.3|2956.3|2
1629687020000|2021-08-23 02:50:20|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1629687070000|2021-08-23 02:51:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629687080000|2021-08-23 02:51:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629687090000|2021-08-23 02:51:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629687110000|2021-08-23 02:51:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629687120000|2021-08-23 02:52:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629687150000|2021-08-23 02:52:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629687160000|2021-08-23 02:52:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629687170000|2021-08-23 02:52:50|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629687180000|2021-08-23 02:53:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629687230000|2021-08-23 02:53:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1629687250000|2021-08-23 02:54:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629687300000|2021-08-23 02:55:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629687490000|2021-08-23 02:58:10|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1629687650000|2021-08-23 03:00:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1629687660000|2021-08-23 03:01:00|2961.5|2955.5|2960.6|2954.6|2961.5|2955.5|2960.6|2954.6|4
1629687700000|2021-08-23 03:01:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1629687720000|2021-08-23 03:02:00|2960.8|2954.8|2959.5|2953.5|2960.8|2954.8|2959.5|2953.5|4
1629687730000|2021-08-23 03:02:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629687770000|2021-08-23 03:02:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1629687830000|2021-08-23 03:03:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1629687860000|2021-08-23 03:04:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629687880000|2021-08-23 03:04:40|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1629687900000|2021-08-23 03:05:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629687960000|2021-08-23 03:06:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629688050000|2021-08-23 03:07:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629688080000|2021-08-23 03:08:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1629688150000|2021-08-23 03:09:10|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|4
1629688200000|2021-08-23 03:10:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629688210000|2021-08-23 03:10:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|5
1629688220000|2021-08-23 03:10:20|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|3
1629688280000|2021-08-23 03:11:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1629688290000|2021-08-23 03:11:30|2958.3|2952.3|2958.6|2952.6|2958.6|2952.6|2958.3|2952.3|4
1629688320000|2021-08-23 03:12:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629688330000|2021-08-23 03:12:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1629688340000|2021-08-23 03:12:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629688350000|2021-08-23 03:12:30|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1629688360000|2021-08-23 03:12:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629688450000|2021-08-23 03:14:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629688580000|2021-08-23 03:16:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1629688590000|2021-08-23 03:16:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629688730000|2021-08-23 03:18:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629688740000|2021-08-23 03:19:00|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1629688770000|2021-08-23 03:19:30|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|2
1629688800000|2021-08-23 03:20:00|2956|2950|2956.5|2950.5|2956.8|2950.8|2956|2950|4
1629688840000|2021-08-23 03:20:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629688860000|2021-08-23 03:21:00|2956.4|2950.4|2955.5|2949.5|2956.4|2950.4|2955.5|2949.5|3
1629688870000|2021-08-23 03:21:10|2955.8|2949.8|2956|2950|2956.8|2950.8|2955.8|2949.8|4
1629688880000|2021-08-23 03:21:20|2956.3|2950.3|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|4
1629688890000|2021-08-23 03:21:30|2957.1|2951.1|2956.8|2950.8|2957.1|2951.1|2956.5|2950.5|3
1629688900000|2021-08-23 03:21:40|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|8
1629688920000|2021-08-23 03:22:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1629688940000|2021-08-23 03:22:20|2956.6|2950.6|2956.5|2950.5|2957|2951|2956.3|2950.3|5
1629688950000|2021-08-23 03:22:30|2956.1|2950.1|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|3
1629688960000|2021-08-23 03:22:40|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629688980000|2021-08-23 03:23:00|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1629688990000|2021-08-23 03:23:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1629689000000|2021-08-23 03:23:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629689020000|2021-08-23 03:23:40|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.5|2948.5|3
1629689040000|2021-08-23 03:24:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629689060000|2021-08-23 03:24:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629689100000|2021-08-23 03:25:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629689130000|2021-08-23 03:25:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1629689140000|2021-08-23 03:25:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1629689150000|2021-08-23 03:25:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629689160000|2021-08-23 03:26:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1629689170000|2021-08-23 03:26:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1629689190000|2021-08-23 03:26:30|2953.9|2947.9|2952.8|2946.8|2953.9|2947.9|2952.8|2946.8|3
1629689200000|2021-08-23 03:26:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629689210000|2021-08-23 03:26:50|2952|2946|2951.8|2945.8|2952|2946|2951.3|2945.3|8
1629689220000|2021-08-23 03:27:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1629689260000|2021-08-23 03:27:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1629689270000|2021-08-23 03:27:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629689280000|2021-08-23 03:28:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629689340000|2021-08-23 03:29:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1629689350000|2021-08-23 03:29:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1629689400000|2021-08-23 03:30:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1629689520000|2021-08-23 03:32:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629689690000|2021-08-23 03:34:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1629689700000|2021-08-23 03:35:00|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|2
1629689870000|2021-08-23 03:37:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629689880000|2021-08-23 03:38:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629689970000|2021-08-23 03:39:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629690020000|2021-08-23 03:40:20|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|2
1629690230000|2021-08-23 03:43:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629690250000|2021-08-23 03:44:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629690490000|2021-08-23 03:48:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629690530000|2021-08-23 03:48:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629690790000|2021-08-23 03:53:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629691040000|2021-08-23 03:57:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1629691480000|2021-08-23 04:04:40|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1629691510000|2021-08-23 04:05:10|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1629691540000|2021-08-23 04:05:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629691610000|2021-08-23 04:06:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629691620000|2021-08-23 04:07:00|2951.3|2945.3|2951.1|2945.1|2951.3|2945.3|2950.8|2944.8|3
1629691640000|2021-08-23 04:07:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629691670000|2021-08-23 04:07:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629691680000|2021-08-23 04:08:00|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1629691720000|2021-08-23 04:08:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1629691740000|2021-08-23 04:09:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1629691750000|2021-08-23 04:09:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629691760000|2021-08-23 04:09:20|2949.6|2943.6|2950|2944|2950|2944|2949.6|2943.6|2
1629691770000|2021-08-23 04:09:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1629691790000|2021-08-23 04:09:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629691800000|2021-08-23 04:10:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629691810000|2021-08-23 04:10:10|2948|2942|2947.1|2941.1|2948|2942|2946.4|2940.4|4
1629691850000|2021-08-23 04:10:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629691860000|2021-08-23 04:11:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|3
1629691870000|2021-08-23 04:11:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629691940000|2021-08-23 04:12:20|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1629691970000|2021-08-23 04:12:50|2949.1|2943.1|2949.4|2943.4|2950|2944|2949.1|2943.1|3
1629691980000|2021-08-23 04:13:00|2948.9|2942.9|2949.3|2943.3|2949.3|2943.3|2948.9|2942.9|2
1629691990000|2021-08-23 04:13:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2949.4|2943.4|4
1629692000000|2021-08-23 04:13:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1629692010000|2021-08-23 04:13:30|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|2
1629692020000|2021-08-23 04:13:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629692030000|2021-08-23 04:13:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629692040000|2021-08-23 04:14:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629692080000|2021-08-23 04:14:40|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|3
1629692090000|2021-08-23 04:14:50|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|2
1629692100000|2021-08-23 04:15:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629692250000|2021-08-23 04:17:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629692340000|2021-08-23 04:19:00|2947.5|2941.5|2947.9|2941.9|2947.9|2941.9|2947.5|2941.5|2
1629692360000|2021-08-23 04:19:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629692370000|2021-08-23 04:19:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629692380000|2021-08-23 04:19:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629692430000|2021-08-23 04:20:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629692570000|2021-08-23 04:22:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629692630000|2021-08-23 04:23:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1629692740000|2021-08-23 04:25:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629693270000|2021-08-23 04:34:30|2947.4|2941.4|2948.5|2942.5|2948.5|2942.5|2947.4|2941.4|2
1629693280000|2021-08-23 04:34:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629693610000|2021-08-23 04:40:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629694100000|2021-08-23 04:48:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629694210000|2021-08-23 04:50:10|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1629694660000|2021-08-23 04:57:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629694820000|2021-08-23 05:00:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629694850000|2021-08-23 05:00:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629694910000|2021-08-23 05:01:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629695020000|2021-08-23 05:03:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629695260000|2021-08-23 05:07:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629695320000|2021-08-23 05:08:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629695870000|2021-08-23 05:17:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1629695890000|2021-08-23 05:18:10|2948.6|2942.6|2948.9|2942.9|2949.1|2943.1|2948.6|2942.6|3
1629695900000|2021-08-23 05:18:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629695920000|2021-08-23 05:18:40|2948.5|2942.5|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|3
1629695950000|2021-08-23 05:19:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1629695960000|2021-08-23 05:19:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629696000000|2021-08-23 05:20:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629696020000|2021-08-23 05:20:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629696060000|2021-08-23 05:21:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629696110000|2021-08-23 05:21:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629696130000|2021-08-23 05:22:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1629696270000|2021-08-23 05:24:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1629696280000|2021-08-23 05:24:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629696350000|2021-08-23 05:25:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629696420000|2021-08-23 05:27:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629696430000|2021-08-23 05:27:10|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1629696440000|2021-08-23 05:27:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629696550000|2021-08-23 05:29:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629696580000|2021-08-23 05:29:40|2950.8|2944.8|2949.5|2943.5|2950.8|2944.8|2949.5|2943.5|3
1629696610000|2021-08-23 05:30:10|2950.1|2944.1|2951.8|2945.8|2951.8|2945.8|2950.1|2944.1|2
1629696620000|2021-08-23 05:30:20|2951.5|2945.5|2951.1|2945.1|2951.5|2945.5|2951.1|2945.1|2
1629696630000|2021-08-23 05:30:30|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1629696650000|2021-08-23 05:30:50|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1629696660000|2021-08-23 05:31:00|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1629696670000|2021-08-23 05:31:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1629696680000|2021-08-23 05:31:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629696690000|2021-08-23 05:31:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629696700000|2021-08-23 05:31:40|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1629696710000|2021-08-23 05:31:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629696740000|2021-08-23 05:32:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1629696750000|2021-08-23 05:32:30|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1629696760000|2021-08-23 05:32:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1629696770000|2021-08-23 05:32:50|2950|2944|2950|2944|2950.4|2944.4|2950|2944|3
1629696780000|2021-08-23 05:33:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1629696790000|2021-08-23 05:33:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629696810000|2021-08-23 05:33:30|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950|2944|3
1629696820000|2021-08-23 05:33:40|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1629696830000|2021-08-23 05:33:50|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629696850000|2021-08-23 05:34:10|2950.4|2944.4|2948.8|2942.8|2950.4|2944.4|2948.8|2942.8|9
1629696860000|2021-08-23 05:34:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629696890000|2021-08-23 05:34:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629696900000|2021-08-23 05:35:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629696910000|2021-08-23 05:35:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629696920000|2021-08-23 05:35:20|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1629696930000|2021-08-23 05:35:30|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|2
1629696950000|2021-08-23 05:35:50|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1629696960000|2021-08-23 05:36:00|2948.1|2942.1|2948|2942|2948.1|2942.1|2948|2942|2
1629696980000|2021-08-23 05:36:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1629696990000|2021-08-23 05:36:30|2948.1|2942.1|2948|2942|2949.1|2943.1|2948|2942|4
1629697040000|2021-08-23 05:37:20|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629697050000|2021-08-23 05:37:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629697060000|2021-08-23 05:37:40|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.3|2941.3|4
1629697080000|2021-08-23 05:38:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629697090000|2021-08-23 05:38:10|2947|2941|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|4
1629697150000|2021-08-23 05:39:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629697160000|2021-08-23 05:39:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629697170000|2021-08-23 05:39:30|2947.1|2941.1|2947|2941|2947.1|2941.1|2947|2941|2
1629697190000|2021-08-23 05:39:50|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|3
1629697200000|2021-08-23 05:40:00|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1629697240000|2021-08-23 05:40:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1629697250000|2021-08-23 05:40:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629697280000|2021-08-23 05:41:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629697330000|2021-08-23 05:42:10|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|4
1629697380000|2021-08-23 05:43:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629697390000|2021-08-23 05:43:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1629697400000|2021-08-23 05:43:20|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|2
1629697430000|2021-08-23 05:43:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629697440000|2021-08-23 05:44:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1629697450000|2021-08-23 05:44:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629697460000|2021-08-23 05:44:20|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.8|2940.8|2
1629697500000|2021-08-23 05:45:00|2946.5|2940.5|2945.8|2939.8|2946.9|2940.9|2945.8|2939.8|7
1629697510000|2021-08-23 05:45:10|2946.1|2940.1|2946|2940|2946.4|2940.4|2946|2940|3
1629697520000|2021-08-23 05:45:20|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.6|2939.6|9
1629697550000|2021-08-23 05:45:50|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1629697630000|2021-08-23 05:47:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629697660000|2021-08-23 05:47:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629697670000|2021-08-23 05:47:50|2947.1|2941.1|2946|2940|2947.1|2941.1|2945.8|2939.8|6
1629697680000|2021-08-23 05:48:00|2946.4|2940.4|2946|2940|2946.4|2940.4|2946|2940|2
1629697720000|2021-08-23 05:48:40|2946.6|2940.6|2947|2941|2947|2941|2946.6|2940.6|2
1629697770000|2021-08-23 05:49:30|2946.6|2940.6|2946.5|2940.5|2946.6|2940.6|2946.5|2940.5|2
1629697780000|2021-08-23 05:49:40|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|4
1629697790000|2021-08-23 05:49:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629697800000|2021-08-23 05:50:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1629697810000|2021-08-23 05:50:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1629697850000|2021-08-23 05:50:50|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629697890000|2021-08-23 05:51:30|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|4
1629697920000|2021-08-23 05:52:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|3
1629697940000|2021-08-23 05:52:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629697980000|2021-08-23 05:53:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629697990000|2021-08-23 05:53:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629698000000|2021-08-23 05:53:20|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1629698010000|2021-08-23 05:53:30|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.8|2940.8|2
1629698020000|2021-08-23 05:53:40|2947.1|2941.1|2947.6|2941.6|2947.6|2941.6|2947.1|2941.1|5
1629698040000|2021-08-23 05:54:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629698050000|2021-08-23 05:54:10|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1629698060000|2021-08-23 05:54:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629698080000|2021-08-23 05:54:40|2948|2942|2947.9|2941.9|2948|2942|2947.8|2941.8|3
1629698100000|2021-08-23 05:55:00|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.4|2941.4|2
1629698110000|2021-08-23 05:55:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629698120000|2021-08-23 05:55:20|2946.9|2940.9|2947.6|2941.6|2947.6|2941.6|2946.9|2940.9|6
1629698130000|2021-08-23 05:55:30|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.8|2940.8|4
1629698140000|2021-08-23 05:55:40|2947.4|2941.4|2946.6|2940.6|2947.4|2941.4|2946.6|2940.6|3
1629698180000|2021-08-23 05:56:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629698190000|2021-08-23 05:56:30|2946.8|2940.8|2946.6|2940.6|2946.8|2940.8|2946.5|2940.5|3
1629698210000|2021-08-23 05:56:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1629698220000|2021-08-23 05:57:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|6
1629698240000|2021-08-23 05:57:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629698250000|2021-08-23 05:57:30|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|4
1629698270000|2021-08-23 05:57:50|2946|2940|2945.5|2939.5|2946.1|2940.1|2945.5|2939.5|8
1629698280000|2021-08-23 05:58:00|2945.9|2939.9|2945.5|2939.5|2945.9|2939.9|2945.5|2939.5|5
1629698300000|2021-08-23 05:58:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629698330000|2021-08-23 05:58:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629698340000|2021-08-23 05:59:00|2944.9|2938.9|2944.4|2938.4|2944.9|2938.9|2944|2938|5
1629698360000|2021-08-23 05:59:20|2944.6|2938.6|2943.5|2937.5|2944.6|2938.6|2943.4|2937.4|8
1629698370000|2021-08-23 05:59:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629698400000|2021-08-23 06:00:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|6
1629698410000|2021-08-23 06:00:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|6
1629698420000|2021-08-23 06:00:20|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1629698430000|2021-08-23 06:00:30|2943|2937|2943|2937|2943|2937|2942.8|2936.8|3
1629698440000|2021-08-23 06:00:40|2943.3|2937.3|2941.8|2935.8|2943.3|2937.3|2941.8|2935.8|7
1629698450000|2021-08-23 06:00:50|2941.5|2935.5|2941|2935|2941.8|2935.8|2940.8|2934.8|8
1629698460000|2021-08-23 06:01:00|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1629698470000|2021-08-23 06:01:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1629698480000|2021-08-23 06:01:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629698500000|2021-08-23 06:01:40|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1629698510000|2021-08-23 06:01:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1629698520000|2021-08-23 06:02:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|6
1629698530000|2021-08-23 06:02:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1629698540000|2021-08-23 06:02:20|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|6
1629698550000|2021-08-23 06:02:30|2939.6|2933.6|2939.5|2933.5|2940|2934|2939.4|2933.4|8
1629698560000|2021-08-23 06:02:40|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.5|2933.5|9
1629698570000|2021-08-23 06:02:50|2939.3|2933.3|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|13
1629698580000|2021-08-23 06:03:00|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.3|2933.3|7
1629698590000|2021-08-23 06:03:10|2940.1|2934.1|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|6
1629698600000|2021-08-23 06:03:20|2940|2934|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|4
1629698610000|2021-08-23 06:03:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1629698620000|2021-08-23 06:03:40|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1629698630000|2021-08-23 06:03:50|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.5|2932.5|7
1629698640000|2021-08-23 06:04:00|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|6
1629698650000|2021-08-23 06:04:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1629698660000|2021-08-23 06:04:20|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|8
1629698670000|2021-08-23 06:04:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|6
1629698680000|2021-08-23 06:04:40|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|5
1629698690000|2021-08-23 06:04:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938|2932|4
1629698700000|2021-08-23 06:05:00|2938|2932|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|8
1629698710000|2021-08-23 06:05:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|4
1629698740000|2021-08-23 06:05:40|2939.3|2933.3|2940.3|2934.3|2940.4|2934.4|2939.3|2933.3|3
1629698750000|2021-08-23 06:05:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1629698760000|2021-08-23 06:06:00|2940.5|2934.5|2939.3|2933.3|2940.6|2934.6|2939.3|2933.3|8
1629698770000|2021-08-23 06:06:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1629698790000|2021-08-23 06:06:30|2939.1|2933.1|2938.8|2932.8|2939.1|2933.1|2938.8|2932.8|3
1629698810000|2021-08-23 06:06:50|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1629698820000|2021-08-23 06:07:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629698830000|2021-08-23 06:07:10|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|7
1629698840000|2021-08-23 06:07:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1629698870000|2021-08-23 06:07:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629698880000|2021-08-23 06:08:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629699000000|2021-08-23 06:10:00|2938.9|2932.9|2939.5|2933.5|2939.5|2933.5|2938.9|2932.9|2
1629699020000|2021-08-23 06:10:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629699030000|2021-08-23 06:10:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629699100000|2021-08-23 06:11:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629699110000|2021-08-23 06:11:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629699120000|2021-08-23 06:12:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1629699170000|2021-08-23 06:12:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1629699190000|2021-08-23 06:13:10|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|2
1629699210000|2021-08-23 06:13:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1629699220000|2021-08-23 06:13:40|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1629699230000|2021-08-23 06:13:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1629699240000|2021-08-23 06:14:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629699270000|2021-08-23 06:14:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629699310000|2021-08-23 06:15:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629699330000|2021-08-23 06:15:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1629699340000|2021-08-23 06:15:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629699380000|2021-08-23 06:16:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1629699400000|2021-08-23 06:16:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1629699410000|2021-08-23 06:16:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629699440000|2021-08-23 06:17:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629699480000|2021-08-23 06:18:00|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|5
1629699490000|2021-08-23 06:18:10|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1629699520000|2021-08-23 06:18:40|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1629699560000|2021-08-23 06:19:20|2941.1|2935.1|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|2
1629699580000|2021-08-23 06:19:40|2940.4|2934.4|2940.8|2934.8|2940.8|2934.8|2940.4|2934.4|4
1629699620000|2021-08-23 06:20:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1629699660000|2021-08-23 06:21:00|2941.3|2935.3|2941.6|2935.6|2941.6|2935.6|2941|2935|5
1629699670000|2021-08-23 06:21:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629699680000|2021-08-23 06:21:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629699690000|2021-08-23 06:21:30|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1629699720000|2021-08-23 06:22:00|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1629699730000|2021-08-23 06:22:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1629699750000|2021-08-23 06:22:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1629699770000|2021-08-23 06:22:50|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1629699800000|2021-08-23 06:23:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1629699820000|2021-08-23 06:23:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629699880000|2021-08-23 06:24:40|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1629699920000|2021-08-23 06:25:20|2942.6|2936.6|2942.8|2936.8|2942.9|2936.9|2942.6|2936.6|3
1629699940000|2021-08-23 06:25:40|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1629699950000|2021-08-23 06:25:50|2942.9|2936.9|2942.8|2936.8|2942.9|2936.9|2942.8|2936.8|2
1629699960000|2021-08-23 06:26:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629699970000|2021-08-23 06:26:10|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1629699980000|2021-08-23 06:26:20|2942.9|2936.9|2941.9|2935.9|2942.9|2936.9|2941.9|2935.9|4
1629700000000|2021-08-23 06:26:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629700010000|2021-08-23 06:26:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1629700020000|2021-08-23 06:27:00|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629700030000|2021-08-23 06:27:10|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|3
1629700040000|2021-08-23 06:27:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|5
1629700050000|2021-08-23 06:27:30|2941.4|2935.4|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|3
1629700060000|2021-08-23 06:27:40|2941.6|2935.6|2941.5|2935.5|2941.9|2935.9|2941.5|2935.5|5
1629700070000|2021-08-23 06:27:50|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1629700100000|2021-08-23 06:28:20|2941.5|2935.5|2942|2936|2942|2936|2941.1|2935.1|9
1629700110000|2021-08-23 06:28:30|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1629700130000|2021-08-23 06:28:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629700140000|2021-08-23 06:29:00|2941.1|2935.1|2941.3|2935.3|2941.5|2935.5|2941.1|2935.1|3
1629700160000|2021-08-23 06:29:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1629700180000|2021-08-23 06:29:40|2941.5|2935.5|2941.1|2935.1|2941.5|2935.5|2941.1|2935.1|2
1629700190000|2021-08-23 06:29:50|2941|2935|2941|2935|2941|2935|2940.8|2934.8|3
1629700200000|2021-08-23 06:30:00|2941.1|2935.1|2940.3|2934.3|2941.4|2935.4|2940.3|2934.3|9
1629700210000|2021-08-23 06:30:10|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1629700220000|2021-08-23 06:30:20|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1629700230000|2021-08-23 06:30:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1629700240000|2021-08-23 06:30:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1629700250000|2021-08-23 06:30:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629700290000|2021-08-23 06:31:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1629700310000|2021-08-23 06:31:50|2940|2934|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|4
1629700410000|2021-08-23 06:33:30|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|3
1629700440000|2021-08-23 06:34:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629700510000|2021-08-23 06:35:10|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|3
1629700520000|2021-08-23 06:35:20|2937.8|2931.8|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|3
1629700530000|2021-08-23 06:35:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629700550000|2021-08-23 06:35:50|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|2
1629700560000|2021-08-23 06:36:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1629700570000|2021-08-23 06:36:10|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.5|2932.5|6
1629700580000|2021-08-23 06:36:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629700640000|2021-08-23 06:37:20|2938.9|2932.9|2938.5|2932.5|2938.9|2932.9|2938.5|2932.5|3
1629700650000|2021-08-23 06:37:30|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|2
1629700670000|2021-08-23 06:37:50|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|3
1629700680000|2021-08-23 06:38:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|4
1629700700000|2021-08-23 06:38:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629700710000|2021-08-23 06:38:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1629700720000|2021-08-23 06:38:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629700730000|2021-08-23 06:38:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629700740000|2021-08-23 06:39:00|2937.3|2931.3|2936.6|2930.6|2937.3|2931.3|2936.6|2930.6|3
1629700750000|2021-08-23 06:39:10|2936.8|2930.8|2936.6|2930.6|2936.8|2930.8|2936.6|2930.6|2
1629700760000|2021-08-23 06:39:20|2936.8|2930.8|2936.6|2930.6|2936.8|2930.8|2936.6|2930.6|2
1629700790000|2021-08-23 06:39:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629700800000|2021-08-23 06:40:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629700810000|2021-08-23 06:40:10|2936.6|2930.6|2936.4|2930.4|2936.8|2930.8|2936.4|2930.4|4
1629700830000|2021-08-23 06:40:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629700840000|2021-08-23 06:40:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629700880000|2021-08-23 06:41:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629700890000|2021-08-23 06:41:30|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.5|2929.5|2
1629700900000|2021-08-23 06:41:40|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.9|2929.9|2
1629700920000|2021-08-23 06:42:00|2936.1|2930.1|2934.6|2928.6|2936.1|2930.1|2934.5|2928.5|5
1629700930000|2021-08-23 06:42:10|2934.5|2928.5|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|2
1629700950000|2021-08-23 06:42:30|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|2
1629700960000|2021-08-23 06:42:40|2934|2928|2933.9|2927.9|2934|2928|2932.8|2926.8|5
1629700970000|2021-08-23 06:42:50|2932.8|2926.8|2932.4|2926.4|2932.8|2926.8|2932.4|2926.4|2
1629700980000|2021-08-23 06:43:00|2932.1|2926.1|2931.6|2925.6|2932.3|2926.3|2931.6|2925.6|3
1629700990000|2021-08-23 06:43:10|2931.4|2925.4|2931|2925|2931.4|2925.4|2930.5|2924.5|10
1629701000000|2021-08-23 06:43:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1629701010000|2021-08-23 06:43:30|2931.6|2925.6|2931.8|2925.8|2932|2926|2931.6|2925.6|3
1629701040000|2021-08-23 06:44:00|2930.4|2924.4|2930.3|2924.3|2930.4|2924.4|2929.9|2923.9|3
1629701050000|2021-08-23 06:44:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|4
1629701060000|2021-08-23 06:44:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.9|2923.9|6
1629701070000|2021-08-23 06:44:30|2930.1|2924.1|2930.1|2924.1|2930.4|2924.4|2929.9|2923.9|5
1629701080000|2021-08-23 06:44:40|2930.3|2924.3|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|3
1629701090000|2021-08-23 06:44:50|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2929.5|2923.5|5
1629701100000|2021-08-23 06:45:00|2929.9|2923.9|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|5
1629701120000|2021-08-23 06:45:20|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|3
1629701130000|2021-08-23 06:45:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1629701140000|2021-08-23 06:45:40|2930.8|2924.8|2930.9|2924.9|2930.9|2924.9|2930.8|2924.8|2
1629701150000|2021-08-23 06:45:50|2930.8|2924.8|2930.9|2924.9|2930.9|2924.9|2930.8|2924.8|2
1629701160000|2021-08-23 06:46:00|2931.1|2925.1|2931.3|2925.3|2931.3|2925.3|2931.1|2925.1|2
1629701170000|2021-08-23 06:46:10|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1629701200000|2021-08-23 06:46:40|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1629701230000|2021-08-23 06:47:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1629701240000|2021-08-23 06:47:20|2931.4|2925.4|2931|2925|2931.4|2925.4|2930.8|2924.8|8
1629701250000|2021-08-23 06:47:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1629701260000|2021-08-23 06:47:40|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|5
1629701270000|2021-08-23 06:47:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629701280000|2021-08-23 06:48:00|2931.4|2925.4|2931|2925|2931.4|2925.4|2930.8|2924.8|4
1629701290000|2021-08-23 06:48:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1629701310000|2021-08-23 06:48:30|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1629701320000|2021-08-23 06:48:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|4
1629701340000|2021-08-23 06:49:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1629701350000|2021-08-23 06:49:10|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1629701360000|2021-08-23 06:49:20|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.5|2927.5|3
1629701370000|2021-08-23 06:49:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629701380000|2021-08-23 06:49:40|2933.8|2927.8|2934.1|2928.1|2934.1|2928.1|2933.8|2927.8|2
1629701390000|2021-08-23 06:49:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|4
1629701420000|2021-08-23 06:50:20|2934|2928|2933.3|2927.3|2934.5|2928.5|2933.3|2927.3|6
1629701520000|2021-08-23 06:52:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1629701530000|2021-08-23 06:52:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1629701540000|2021-08-23 06:52:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1629701560000|2021-08-23 06:52:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1629701570000|2021-08-23 06:52:50|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1629701600000|2021-08-23 06:53:20|2935.6|2929.6|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1629701610000|2021-08-23 06:53:30|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|5
1629701620000|2021-08-23 06:53:40|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|3
1629701630000|2021-08-23 06:53:50|2935|2929|2934.9|2928.9|2935|2929|2934.5|2928.5|6
1629701640000|2021-08-23 06:54:00|2934.8|2928.8|2935.4|2929.4|2935.4|2929.4|2934.8|2928.8|3
1629701670000|2021-08-23 06:54:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1629701680000|2021-08-23 06:54:40|2936.3|2930.3|2936.6|2930.6|2936.6|2930.6|2936.3|2930.3|2
1629701690000|2021-08-23 06:54:50|2936.4|2930.4|2935|2929|2936.4|2930.4|2935|2929|2
1629701700000|2021-08-23 06:55:00|2934.3|2928.3|2935|2929|2935|2929|2934|2928|4
1629701740000|2021-08-23 06:55:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1629701750000|2021-08-23 06:55:50|2935.5|2929.5|2935.1|2929.1|2935.5|2929.5|2935.1|2929.1|2
1629701760000|2021-08-23 06:56:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1629701780000|2021-08-23 06:56:20|2934.8|2928.8|2935|2929|2935.1|2929.1|2934.8|2928.8|4
1629701790000|2021-08-23 06:56:30|2934.8|2928.8|2934.1|2928.1|2934.8|2928.8|2934|2928|3
1629701800000|2021-08-23 06:56:40|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1629701810000|2021-08-23 06:56:50|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|2
1629701820000|2021-08-23 06:57:00|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|6
1629701870000|2021-08-23 06:57:50|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1629701900000|2021-08-23 06:58:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629701910000|2021-08-23 06:58:30|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1629701950000|2021-08-23 06:59:10|2932.6|2926.6|2933.1|2927.1|2933.1|2927.1|2932.4|2926.4|4
1629701960000|2021-08-23 06:59:20|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|4
1629701970000|2021-08-23 06:59:30|2932.9|2926.9|2932.3|2926.3|2932.9|2926.9|2932.3|2926.3|2
1629701980000|2021-08-23 06:59:40|2932.6|2926.6|2932|2926|2932.6|2926.6|2932|2926|3
1629701990000|2021-08-23 06:59:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932|2926|5
1629702000000|2021-08-23 07:00:00|2932.5|2926.5|2935.4|2929.4|2935.4|2929.4|2931.6|2925.6|7
1629702010000|2021-08-23 07:00:10|2935.6|2929.6|2934.9|2928.9|2935.6|2929.6|2934.9|2928.9|4
1629702020000|2021-08-23 07:00:20|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|2
1629702030000|2021-08-23 07:00:30|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1629702040000|2021-08-23 07:00:40|2931.6|2925.6|2930.6|2924.6|2931.6|2925.6|2930.6|2924.6|3
1629702050000|2021-08-23 07:00:50|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1629702060000|2021-08-23 07:01:00|2930.6|2924.6|2931.5|2925.5|2931.5|2925.5|2930.6|2924.6|4
1629702080000|2021-08-23 07:01:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1629702100000|2021-08-23 07:01:40|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1629702110000|2021-08-23 07:01:50|2930.9|2924.9|2931.1|2925.1|2931.4|2925.4|2930.9|2924.9|4
1629702140000|2021-08-23 07:02:20|2931.4|2925.4|2931.8|2925.8|2931.9|2925.9|2931.4|2925.4|4
1629702150000|2021-08-23 07:02:30|2931|2925|2930.8|2924.8|2931|2925|2930.3|2924.3|3
1629702160000|2021-08-23 07:02:40|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|2
1629702180000|2021-08-23 07:03:00|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1629702190000|2021-08-23 07:03:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1629702200000|2021-08-23 07:03:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928|2922|5
1629702220000|2021-08-23 07:03:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1629702240000|2021-08-23 07:04:00|2928|2922|2926.5|2920.5|2928|2922|2926|2920|6
1629702250000|2021-08-23 07:04:10|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1629702260000|2021-08-23 07:04:20|2926.4|2920.4|2925.5|2919.5|2926.4|2920.4|2925.5|2919.5|2
1629702280000|2021-08-23 07:04:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1629702290000|2021-08-23 07:04:50|2924.4|2918.4|2925.1|2919.1|2925.1|2919.1|2924.4|2918.4|2
1629702300000|2021-08-23 07:05:00|2924.9|2918.9|2925.6|2919.6|2925.6|2919.6|2924.9|2918.9|3
1629702330000|2021-08-23 07:05:30|2925.4|2919.4|2926.5|2920.5|2926.8|2920.8|2925.4|2919.4|6
1629702340000|2021-08-23 07:05:40|2926.4|2920.4|2926.3|2920.3|2926.4|2920.4|2926.3|2920.3|2
1629702360000|2021-08-23 07:06:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1629702370000|2021-08-23 07:06:10|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|2
1629702380000|2021-08-23 07:06:20|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1629702390000|2021-08-23 07:06:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1629702400000|2021-08-23 07:06:40|2924.5|2918.5|2923.9|2917.9|2924.5|2918.5|2923.9|2917.9|3
1629702420000|2021-08-23 07:07:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.4|2916.4|6
1629702440000|2021-08-23 07:07:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1629702450000|2021-08-23 07:07:30|2923.3|2917.3|2925|2919|2925|2919|2923.3|2917.3|4
1629702470000|2021-08-23 07:07:50|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|4
1629702480000|2021-08-23 07:08:00|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|2
1629702490000|2021-08-23 07:08:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|3
1629702500000|2021-08-23 07:08:20|2924|2918|2924.3|2918.3|2924.5|2918.5|2924|2918|3
1629702530000|2021-08-23 07:08:50|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1629702540000|2021-08-23 07:09:00|2923.5|2917.5|2923.3|2917.3|2924|2918|2923.3|2917.3|5
1629702570000|2021-08-23 07:09:30|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1629702580000|2021-08-23 07:09:40|2924.5|2918.5|2925|2919|2925|2919|2924.3|2918.3|5
1629702590000|2021-08-23 07:09:50|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1629702600000|2021-08-23 07:10:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1629702620000|2021-08-23 07:10:20|2927.1|2921.1|2927.9|2921.9|2927.9|2921.9|2927.1|2921.1|2
1629702630000|2021-08-23 07:10:30|2928.4|2922.4|2928.8|2922.8|2928.8|2922.8|2928.4|2922.4|3
1629702680000|2021-08-23 07:11:20|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1629702740000|2021-08-23 07:12:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1629702790000|2021-08-23 07:13:10|2929|2923|2931.4|2925.4|2932.3|2926.3|2929|2923|5
1629702800000|2021-08-23 07:13:20|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1629702810000|2021-08-23 07:13:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1629702820000|2021-08-23 07:13:40|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1629702830000|2021-08-23 07:13:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629702840000|2021-08-23 07:14:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1629702880000|2021-08-23 07:14:40|2932.8|2926.8|2934.4|2928.4|2934.4|2928.4|2932.8|2926.8|3
1629702890000|2021-08-23 07:14:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1629702900000|2021-08-23 07:15:00|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1629702910000|2021-08-23 07:15:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629702930000|2021-08-23 07:15:30|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|2
1629702950000|2021-08-23 07:15:50|2932.9|2926.9|2933.1|2927.1|2933.3|2927.3|2932.9|2926.9|4
1629703000000|2021-08-23 07:16:40|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|5
1629703010000|2021-08-23 07:16:50|2931.9|2925.9|2932|2926|2932.1|2926.1|2931.9|2925.9|3
1629703030000|2021-08-23 07:17:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1629703040000|2021-08-23 07:17:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1629703060000|2021-08-23 07:17:40|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|2
1629703150000|2021-08-23 07:19:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629703200000|2021-08-23 07:20:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1629703240000|2021-08-23 07:20:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1629703260000|2021-08-23 07:21:00|2933.1|2927.1|2932.5|2926.5|2933.1|2927.1|2932.5|2926.5|6
1629703280000|2021-08-23 07:21:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1629703290000|2021-08-23 07:21:30|2932|2926|2933|2927|2933|2927|2931.8|2925.8|4
1629703310000|2021-08-23 07:21:50|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933.4|2927.4|2
1629703320000|2021-08-23 07:22:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629703330000|2021-08-23 07:22:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1629703380000|2021-08-23 07:23:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1629703390000|2021-08-23 07:23:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1629703400000|2021-08-23 07:23:20|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|4
1629703420000|2021-08-23 07:23:40|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1629703430000|2021-08-23 07:23:50|2934|2928|2936.5|2930.5|2936.5|2930.5|2934|2928|5
1629703450000|2021-08-23 07:24:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1629703470000|2021-08-23 07:24:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629703500000|2021-08-23 07:25:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1629703530000|2021-08-23 07:25:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629703540000|2021-08-23 07:25:40|2936.5|2930.5|2937.1|2931.1|2937.1|2931.1|2936.5|2930.5|3
1629703550000|2021-08-23 07:25:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1629703610000|2021-08-23 07:26:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629703620000|2021-08-23 07:27:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629703630000|2021-08-23 07:27:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1629703640000|2021-08-23 07:27:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1629703650000|2021-08-23 07:27:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1629703670000|2021-08-23 07:27:50|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2936.8|2930.8|8
1629703680000|2021-08-23 07:28:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1629703690000|2021-08-23 07:28:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1629703720000|2021-08-23 07:28:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1629703730000|2021-08-23 07:28:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1629703740000|2021-08-23 07:29:00|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1629703770000|2021-08-23 07:29:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629703780000|2021-08-23 07:29:40|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.5|2928.5|7
1629703790000|2021-08-23 07:29:50|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1629703800000|2021-08-23 07:30:00|2934.3|2928.3|2934.8|2928.8|2935.3|2929.3|2934.3|2928.3|6
1629703810000|2021-08-23 07:30:10|2934.3|2928.3|2934.9|2928.9|2934.9|2928.9|2934.1|2928.1|6
1629703820000|2021-08-23 07:30:20|2934.8|2928.8|2933.5|2927.5|2934.8|2928.8|2933.5|2927.5|4
1629703900000|2021-08-23 07:31:40|2932.9|2926.9|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|4
1629703960000|2021-08-23 07:32:40|2932.5|2926.5|2932.5|2926.5|2934|2928|2932.5|2926.5|5
1629703970000|2021-08-23 07:32:50|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1629703980000|2021-08-23 07:33:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629704010000|2021-08-23 07:33:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1629704040000|2021-08-23 07:34:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|3
1629704050000|2021-08-23 07:34:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1629704070000|2021-08-23 07:34:30|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|2
1629704120000|2021-08-23 07:35:20|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|5
1629704140000|2021-08-23 07:35:40|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|4
1629704150000|2021-08-23 07:35:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1629704180000|2021-08-23 07:36:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1629704190000|2021-08-23 07:36:30|2933.1|2927.1|2934|2928|2934|2928|2933.1|2927.1|3
1629704200000|2021-08-23 07:36:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1629704210000|2021-08-23 07:36:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.1|2928.1|3
1629704230000|2021-08-23 07:37:10|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|3
1629704330000|2021-08-23 07:38:50|2933.5|2927.5|2934.9|2928.9|2934.9|2928.9|2933.5|2927.5|4
1629704340000|2021-08-23 07:39:00|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1629704350000|2021-08-23 07:39:10|2934.9|2928.9|2935.6|2929.6|2935.6|2929.6|2934.9|2928.9|2
1629704360000|2021-08-23 07:39:20|2935.8|2929.8|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|3
1629704380000|2021-08-23 07:39:40|2936|2930|2936.5|2930.5|2936.8|2930.8|2936|2930|3
1629704390000|2021-08-23 07:39:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1629704400000|2021-08-23 07:40:00|2937.4|2931.4|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|3
1629704410000|2021-08-23 07:40:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629704420000|2021-08-23 07:40:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1629704430000|2021-08-23 07:40:30|2938.9|2932.9|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1629704450000|2021-08-23 07:40:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1629704460000|2021-08-23 07:41:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1629704470000|2021-08-23 07:41:10|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1629704510000|2021-08-23 07:41:50|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1629704520000|2021-08-23 07:42:00|2939.5|2933.5|2938.5|2932.5|2939.5|2933.5|2938.5|2932.5|3
1629704540000|2021-08-23 07:42:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|3
1629704550000|2021-08-23 07:42:30|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1629704560000|2021-08-23 07:42:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629704570000|2021-08-23 07:42:50|2938.5|2932.5|2938.9|2932.9|2939.1|2933.1|2938.5|2932.5|3
1629704580000|2021-08-23 07:43:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629704590000|2021-08-23 07:43:10|2938.9|2932.9|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|2
1629704600000|2021-08-23 07:43:20|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1629704630000|2021-08-23 07:43:50|2938.9|2932.9|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|2
1629704640000|2021-08-23 07:44:00|2939.3|2933.3|2941|2935|2941|2935|2939.3|2933.3|2
1629704660000|2021-08-23 07:44:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629704680000|2021-08-23 07:44:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629704690000|2021-08-23 07:44:50|2941.4|2935.4|2942|2936|2942|2936|2941.4|2935.4|2
1629704700000|2021-08-23 07:45:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1629704710000|2021-08-23 07:45:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1629704720000|2021-08-23 07:45:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629704730000|2021-08-23 07:45:30|2941.8|2935.8|2942.9|2936.9|2942.9|2936.9|2941.8|2935.8|3
1629704740000|2021-08-23 07:45:40|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2941.3|2935.3|5
1629704750000|2021-08-23 07:45:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1629704760000|2021-08-23 07:46:00|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|7
1629704770000|2021-08-23 07:46:10|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1629704780000|2021-08-23 07:46:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629704810000|2021-08-23 07:46:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629704830000|2021-08-23 07:47:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1629704840000|2021-08-23 07:47:20|2941.3|2935.3|2940.6|2934.6|2941.3|2935.3|2940.6|2934.6|3
1629704860000|2021-08-23 07:47:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629704880000|2021-08-23 07:48:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1629704930000|2021-08-23 07:48:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629704960000|2021-08-23 07:49:20|2941.6|2935.6|2942.5|2936.5|2942.5|2936.5|2941.6|2935.6|2
1629704970000|2021-08-23 07:49:30|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1629704980000|2021-08-23 07:49:40|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|3
1629704990000|2021-08-23 07:49:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1629705000000|2021-08-23 07:50:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1629705010000|2021-08-23 07:50:10|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|3
1629705040000|2021-08-23 07:50:40|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1629705060000|2021-08-23 07:51:00|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.5|2938.5|2
1629705070000|2021-08-23 07:51:10|2943.8|2937.8|2944|2938|2944|2938|2943.5|2937.5|4
1629705080000|2021-08-23 07:51:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1629705090000|2021-08-23 07:51:30|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1629705100000|2021-08-23 07:51:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629705120000|2021-08-23 07:52:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1629705180000|2021-08-23 07:53:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1629705190000|2021-08-23 07:53:10|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|3
1629705200000|2021-08-23 07:53:20|2942|2936|2941.1|2935.1|2942|2936|2941.1|2935.1|3
1629705210000|2021-08-23 07:53:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1629705220000|2021-08-23 07:53:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629705260000|2021-08-23 07:54:20|2941.4|2935.4|2942|2936|2942|2936|2941.4|2935.4|2
1629705270000|2021-08-23 07:54:30|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|2
1629705290000|2021-08-23 07:54:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629705320000|2021-08-23 07:55:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1629705400000|2021-08-23 07:56:40|2941.3|2935.3|2943|2937|2943|2937|2941.3|2935.3|4
1629705410000|2021-08-23 07:56:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629705420000|2021-08-23 07:57:00|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|2
1629705430000|2021-08-23 07:57:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629705470000|2021-08-23 07:57:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629705530000|2021-08-23 07:58:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1629705540000|2021-08-23 07:59:00|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|4
1629705550000|2021-08-23 07:59:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1629705570000|2021-08-23 07:59:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1629705590000|2021-08-23 07:59:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629705610000|2021-08-23 08:00:10|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1629705620000|2021-08-23 08:00:20|2945.4|2939.4|2945|2939|2945.4|2939.4|2944.3|2938.3|4
1629705630000|2021-08-23 08:00:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1629705640000|2021-08-23 08:00:40|2945|2939|2946|2940|2946|2940|2945|2939|5
1629705650000|2021-08-23 08:00:50|2945.4|2939.4|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|4
1629705670000|2021-08-23 08:01:10|2947.5|2941.5|2945.5|2939.5|2947.5|2941.5|2945.5|2939.5|3
1629705680000|2021-08-23 08:01:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629705710000|2021-08-23 08:01:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1629705720000|2021-08-23 08:02:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629705740000|2021-08-23 08:02:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1629705750000|2021-08-23 08:02:30|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|4
1629705770000|2021-08-23 08:02:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629705780000|2021-08-23 08:03:00|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|4
1629705790000|2021-08-23 08:03:10|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|6
1629705800000|2021-08-23 08:03:20|2943|2937|2942.8|2936.8|2943|2937|2942.5|2936.5|3
1629705810000|2021-08-23 08:03:30|2942.5|2936.5|2943.1|2937.1|2943.1|2937.1|2942.5|2936.5|2
1629705820000|2021-08-23 08:03:40|2943|2937|2943.4|2937.4|2943.8|2937.8|2943|2937|5
1629705830000|2021-08-23 08:03:50|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|2
1629705860000|2021-08-23 08:04:20|2943|2937|2943.4|2937.4|2943.4|2937.4|2943|2937|2
1629705870000|2021-08-23 08:04:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1629705890000|2021-08-23 08:04:50|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1629705900000|2021-08-23 08:05:00|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2941.5|2935.5|3
1629705910000|2021-08-23 08:05:10|2941.8|2935.8|2943|2937|2943|2937|2941.8|2935.8|3
1629705920000|2021-08-23 08:05:20|2942.8|2936.8|2940.8|2934.8|2942.8|2936.8|2940.3|2934.3|6
1629705930000|2021-08-23 08:05:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629705940000|2021-08-23 08:05:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629705950000|2021-08-23 08:05:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1629705960000|2021-08-23 08:06:00|2939.9|2933.9|2940.3|2934.3|2940.6|2934.6|2939.9|2933.9|3
1629705970000|2021-08-23 08:06:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629705980000|2021-08-23 08:06:20|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|2
1629705990000|2021-08-23 08:06:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629706000000|2021-08-23 08:06:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1629706010000|2021-08-23 08:06:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1629706030000|2021-08-23 08:07:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629706040000|2021-08-23 08:07:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629706060000|2021-08-23 08:07:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629706070000|2021-08-23 08:07:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1629706080000|2021-08-23 08:08:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1629706090000|2021-08-23 08:08:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1629706100000|2021-08-23 08:08:20|2939.8|2933.8|2939.8|2933.8|2940.1|2934.1|2939.8|2933.8|4
1629706110000|2021-08-23 08:08:30|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|3
1629706120000|2021-08-23 08:08:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629706130000|2021-08-23 08:08:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1629706150000|2021-08-23 08:09:10|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1629706170000|2021-08-23 08:09:30|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1629706180000|2021-08-23 08:09:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.8|2931.8|3
1629706200000|2021-08-23 08:10:00|2937.1|2931.1|2935.4|2929.4|2937.1|2931.1|2934.9|2928.9|5
1629706210000|2021-08-23 08:10:10|2935.6|2929.6|2938.9|2932.9|2938.9|2932.9|2935.6|2929.6|7
1629706220000|2021-08-23 08:10:20|2939.1|2933.1|2940|2934|2940|2934|2939.1|2933.1|2
1629706230000|2021-08-23 08:10:30|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|5
1629706240000|2021-08-23 08:10:40|2938.5|2932.5|2939.5|2933.5|2939.6|2933.6|2938.5|2932.5|5
1629706260000|2021-08-23 08:11:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629706270000|2021-08-23 08:11:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1629706280000|2021-08-23 08:11:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629706320000|2021-08-23 08:12:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1629706380000|2021-08-23 08:13:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629706390000|2021-08-23 08:13:10|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1629706410000|2021-08-23 08:13:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629706430000|2021-08-23 08:13:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1629706440000|2021-08-23 08:14:00|2939.9|2933.9|2940.5|2934.5|2940.8|2934.8|2939.9|2933.9|3
1629706450000|2021-08-23 08:14:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629706460000|2021-08-23 08:14:20|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1629706470000|2021-08-23 08:14:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1629706510000|2021-08-23 08:15:10|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941|2935|5
1629706520000|2021-08-23 08:15:20|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1629706570000|2021-08-23 08:16:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629706590000|2021-08-23 08:16:30|2941.6|2935.6|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|2
1629706600000|2021-08-23 08:16:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1629706610000|2021-08-23 08:16:50|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1629706640000|2021-08-23 08:17:20|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|2
1629706670000|2021-08-23 08:17:50|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1629706680000|2021-08-23 08:18:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1629706690000|2021-08-23 08:18:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.4|2937.4|3
1629706700000|2021-08-23 08:18:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629706720000|2021-08-23 08:18:40|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629706740000|2021-08-23 08:19:00|2944.1|2938.1|2944.8|2938.8|2944.8|2938.8|2944|2938|3
1629706750000|2021-08-23 08:19:10|2944.9|2938.9|2946|2940|2946|2940|2944.9|2938.9|3
1629706770000|2021-08-23 08:19:30|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1629706790000|2021-08-23 08:19:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1629706800000|2021-08-23 08:20:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1629706810000|2021-08-23 08:20:10|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|3
1629706820000|2021-08-23 08:20:20|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1629706840000|2021-08-23 08:20:40|2947.9|2941.9|2948.8|2942.8|2949|2943|2947.9|2941.9|3
1629706850000|2021-08-23 08:20:50|2949|2943|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|4
1629706860000|2021-08-23 08:21:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629706880000|2021-08-23 08:21:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|4
1629706890000|2021-08-23 08:21:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629706900000|2021-08-23 08:21:40|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948.8|2942.8|3
1629706910000|2021-08-23 08:21:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1629706920000|2021-08-23 08:22:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1629706940000|2021-08-23 08:22:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1629706950000|2021-08-23 08:22:30|2950|2944|2950|2944|2950.5|2944.5|2950|2944|5
1629706960000|2021-08-23 08:22:40|2949.8|2943.8|2950.3|2944.3|2951|2945|2949.8|2943.8|7
1629706970000|2021-08-23 08:22:50|2949.9|2943.9|2947.8|2941.8|2949.9|2943.9|2947.8|2941.8|2
1629706980000|2021-08-23 08:23:00|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1629706990000|2021-08-23 08:23:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629707010000|2021-08-23 08:23:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629707020000|2021-08-23 08:23:40|2947.5|2941.5|2946|2940|2947.5|2941.5|2946|2940|4
1629707030000|2021-08-23 08:23:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1629707050000|2021-08-23 08:24:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629707080000|2021-08-23 08:24:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1629707090000|2021-08-23 08:24:50|2945.3|2939.3|2943.8|2937.8|2945.3|2939.3|2943.8|2937.8|4
1629707100000|2021-08-23 08:25:00|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|3
1629707110000|2021-08-23 08:25:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1629707140000|2021-08-23 08:25:40|2944.5|2938.5|2945.8|2939.8|2946.3|2940.3|2944.3|2938.3|8
1629707150000|2021-08-23 08:25:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1629707160000|2021-08-23 08:26:00|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.3|2938.3|4
1629707170000|2021-08-23 08:26:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1629707190000|2021-08-23 08:26:30|2945.1|2939.1|2942.8|2936.8|2945.1|2939.1|2942.8|2936.8|6
1629707200000|2021-08-23 08:26:40|2942.9|2936.9|2945.5|2939.5|2945.5|2939.5|2942.9|2936.9|2
1629707220000|2021-08-23 08:27:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945|2939|5
1629707230000|2021-08-23 08:27:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629707270000|2021-08-23 08:27:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1629707290000|2021-08-23 08:28:10|2945.8|2939.8|2947.3|2941.3|2947.8|2941.8|2945.8|2939.8|5
1629707300000|2021-08-23 08:28:20|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|4
1629707310000|2021-08-23 08:28:30|2945.5|2939.5|2945.6|2939.6|2945.6|2939.6|2945.5|2939.5|2
1629707320000|2021-08-23 08:28:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|2
1629707330000|2021-08-23 08:28:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629707340000|2021-08-23 08:29:00|2944.8|2938.8|2945.3|2939.3|2945.6|2939.6|2944.8|2938.8|4
1629707350000|2021-08-23 08:29:10|2945|2939|2943.3|2937.3|2945|2939|2943.3|2937.3|2
1629707370000|2021-08-23 08:29:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1629707380000|2021-08-23 08:29:40|2942.8|2936.8|2942.6|2936.6|2942.8|2936.8|2942.6|2936.6|2
1629707390000|2021-08-23 08:29:50|2942.8|2936.8|2943.1|2937.1|2943.1|2937.1|2942.5|2936.5|4
1629707400000|2021-08-23 08:30:00|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|5
1629707420000|2021-08-23 08:30:20|2942.5|2936.5|2944.5|2938.5|2944.5|2938.5|2942.5|2936.5|2
1629707430000|2021-08-23 08:30:30|2944.9|2938.9|2945|2939|2945.3|2939.3|2944.9|2938.9|3
1629707450000|2021-08-23 08:30:50|2944.9|2938.9|2943.3|2937.3|2944.9|2938.9|2943|2937|4
1629707460000|2021-08-23 08:31:00|2943.4|2937.4|2944.5|2938.5|2944.5|2938.5|2943.4|2937.4|2
1629707470000|2021-08-23 08:31:10|2944.8|2938.8|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|6
1629707490000|2021-08-23 08:31:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629707500000|2021-08-23 08:31:40|2943.8|2937.8|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|5
1629707520000|2021-08-23 08:32:00|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|2
1629707530000|2021-08-23 08:32:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1629707550000|2021-08-23 08:32:30|2943|2937|2942.3|2936.3|2943.8|2937.8|2942.3|2936.3|4
1629707560000|2021-08-23 08:32:40|2943.1|2937.1|2945|2939|2945|2939|2943.1|2937.1|4
1629707580000|2021-08-23 08:33:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1629707590000|2021-08-23 08:33:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629707610000|2021-08-23 08:33:30|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|2
1629707620000|2021-08-23 08:33:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1629707740000|2021-08-23 08:35:40|2945.9|2939.9|2944.8|2938.8|2945.9|2939.9|2944.8|2938.8|3
1629707750000|2021-08-23 08:35:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1629707760000|2021-08-23 08:36:00|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|2
1629707770000|2021-08-23 08:36:10|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1629707790000|2021-08-23 08:36:30|2943.6|2937.6|2945.3|2939.3|2945.3|2939.3|2943.6|2937.6|2
1629707800000|2021-08-23 08:36:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1629707840000|2021-08-23 08:37:20|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1629707850000|2021-08-23 08:37:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629707860000|2021-08-23 08:37:40|2944.6|2938.6|2944.8|2938.8|2944.8|2938.8|2944.6|2938.6|2
1629707870000|2021-08-23 08:37:50|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.8|2938.8|2
1629707900000|2021-08-23 08:38:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629707930000|2021-08-23 08:38:50|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943.5|2937.5|2
1629707950000|2021-08-23 08:39:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629708000000|2021-08-23 08:40:00|2943|2937|2942|2936|2943|2937|2942|2936|4
1629708030000|2021-08-23 08:40:30|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|2
1629708040000|2021-08-23 08:40:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629708050000|2021-08-23 08:40:50|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1629708120000|2021-08-23 08:42:00|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|5
1629708130000|2021-08-23 08:42:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629708140000|2021-08-23 08:42:20|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1629708150000|2021-08-23 08:42:30|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|3
1629708160000|2021-08-23 08:42:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629708170000|2021-08-23 08:42:50|2943.3|2937.3|2941.9|2935.9|2943.3|2937.3|2941.9|2935.9|4
1629708180000|2021-08-23 08:43:00|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|4
1629708190000|2021-08-23 08:43:10|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.3|2933.3|3
1629708210000|2021-08-23 08:43:30|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1629708220000|2021-08-23 08:43:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940|2934|3
1629708230000|2021-08-23 08:43:50|2940|2934|2941.5|2935.5|2941.5|2935.5|2940|2934|2
1629708270000|2021-08-23 08:44:30|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|3
1629708280000|2021-08-23 08:44:40|2942.8|2936.8|2942.9|2936.9|2942.9|2936.9|2942.8|2936.8|2
1629708290000|2021-08-23 08:44:50|2943|2937|2943.5|2937.5|2943.8|2937.8|2943|2937|6
1629708300000|2021-08-23 08:45:00|2943.3|2937.3|2942.1|2936.1|2943.3|2937.3|2942.1|2936.1|6
1629708310000|2021-08-23 08:45:10|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1629708320000|2021-08-23 08:45:20|2943|2937|2942.4|2936.4|2943|2937|2942.4|2936.4|4
1629708330000|2021-08-23 08:45:30|2942|2936|2943|2937|2943|2937|2941.5|2935.5|6
1629708350000|2021-08-23 08:45:50|2942.8|2936.8|2942.6|2936.6|2942.8|2936.8|2942.5|2936.5|3
1629708360000|2021-08-23 08:46:00|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1629708370000|2021-08-23 08:46:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1629708380000|2021-08-23 08:46:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1629708390000|2021-08-23 08:46:30|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1629708400000|2021-08-23 08:46:40|2941.6|2935.6|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|3
1629708420000|2021-08-23 08:47:00|2941|2935|2942.4|2936.4|2942.4|2936.4|2941|2935|2
1629708430000|2021-08-23 08:47:10|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1629708450000|2021-08-23 08:47:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1629708490000|2021-08-23 08:48:10|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|3
1629708510000|2021-08-23 08:48:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629708530000|2021-08-23 08:48:50|2941.4|2935.4|2940.8|2934.8|2941.4|2935.4|2940.8|2934.8|5
1629708540000|2021-08-23 08:49:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629708580000|2021-08-23 08:49:40|2940.4|2934.4|2940.3|2934.3|2940.9|2934.9|2940.3|2934.3|4
1629708590000|2021-08-23 08:49:50|2940|2934|2939.6|2933.6|2940|2934|2939.6|2933.6|2
1629708600000|2021-08-23 08:50:00|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|2
1629708610000|2021-08-23 08:50:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1629708620000|2021-08-23 08:50:20|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1629708630000|2021-08-23 08:50:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629708640000|2021-08-23 08:50:40|2937.9|2931.9|2938.8|2932.8|2938.8|2932.8|2937.9|2931.9|2
1629708660000|2021-08-23 08:51:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1629708690000|2021-08-23 08:51:30|2939|2933|2942.1|2936.1|2942.5|2936.5|2939|2933|5
1629708700000|2021-08-23 08:51:40|2941.9|2935.9|2941|2935|2941.9|2935.9|2941|2935|4
1629708710000|2021-08-23 08:51:50|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629708720000|2021-08-23 08:52:00|2940.8|2934.8|2939|2933|2940.8|2934.8|2939|2933|5
1629708750000|2021-08-23 08:52:30|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1629708760000|2021-08-23 08:52:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|3
1629708780000|2021-08-23 08:53:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1629708790000|2021-08-23 08:53:10|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|5
1629708800000|2021-08-23 08:53:20|2937.4|2931.4|2938.3|2932.3|2938.3|2932.3|2937.4|2931.4|2
1629708810000|2021-08-23 08:53:30|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|2
1629708820000|2021-08-23 08:53:40|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|2
1629708840000|2021-08-23 08:54:00|2938.8|2932.8|2938.9|2932.9|2938.9|2932.9|2938.8|2932.8|2
1629708850000|2021-08-23 08:54:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1629708870000|2021-08-23 08:54:30|2938.9|2932.9|2938.3|2932.3|2938.9|2932.9|2938.3|2932.3|3
1629708890000|2021-08-23 08:54:50|2938.1|2932.1|2938|2932|2938.1|2932.1|2938|2932|2
1629708900000|2021-08-23 08:55:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1629708920000|2021-08-23 08:55:20|2938.4|2932.4|2939.9|2933.9|2939.9|2933.9|2938.4|2932.4|2
1629708950000|2021-08-23 08:55:50|2940.1|2934.1|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|2
1629708960000|2021-08-23 08:56:00|2941.1|2935.1|2938.8|2932.8|2941.1|2935.1|2938.8|2932.8|3
1629708970000|2021-08-23 08:56:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1629708980000|2021-08-23 08:56:20|2939|2933|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1629708990000|2021-08-23 08:56:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1629709000000|2021-08-23 08:56:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1629709010000|2021-08-23 08:56:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|4
1629709030000|2021-08-23 08:57:10|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1629709040000|2021-08-23 08:57:20|2938|2932|2937.5|2931.5|2938|2932|2937.3|2931.3|8
1629709050000|2021-08-23 08:57:30|2937.4|2931.4|2938|2932|2938|2932|2937.4|2931.4|2
1629709080000|2021-08-23 08:58:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1629709110000|2021-08-23 08:58:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629709120000|2021-08-23 08:58:40|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1629709130000|2021-08-23 08:58:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629709150000|2021-08-23 08:59:10|2937.5|2931.5|2937.1|2931.1|2937.5|2931.5|2937|2931|4
1629709160000|2021-08-23 08:59:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1629709170000|2021-08-23 08:59:30|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|5
1629709180000|2021-08-23 08:59:40|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629709190000|2021-08-23 08:59:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1629709200000|2021-08-23 09:00:00|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1629709210000|2021-08-23 09:00:10|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1629709230000|2021-08-23 09:00:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629709270000|2021-08-23 09:01:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1629709290000|2021-08-23 09:01:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629709310000|2021-08-23 09:01:50|2935.5|2929.5|2935.1|2929.1|2935.5|2929.5|2934.4|2928.4|4
1629709320000|2021-08-23 09:02:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629709330000|2021-08-23 09:02:10|2936|2930|2936|2930|2936.5|2930.5|2936|2930|4
1629709340000|2021-08-23 09:02:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629709380000|2021-08-23 09:03:00|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1629709410000|2021-08-23 09:03:30|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1629709440000|2021-08-23 09:04:00|2935.8|2929.8|2935.9|2929.9|2936|2930|2935.8|2929.8|3
1629709460000|2021-08-23 09:04:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1629709470000|2021-08-23 09:04:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1629709490000|2021-08-23 09:04:50|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1629709500000|2021-08-23 09:05:00|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2936.8|2930.8|5
1629709520000|2021-08-23 09:05:20|2938.5|2932.5|2938.5|2932.5|2938.9|2932.9|2938.5|2932.5|4
1629709530000|2021-08-23 09:05:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1629709550000|2021-08-23 09:05:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629709560000|2021-08-23 09:06:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629709590000|2021-08-23 09:06:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1629709610000|2021-08-23 09:06:50|2939.6|2933.6|2940.8|2934.8|2940.8|2934.8|2939.6|2933.6|3
1629709620000|2021-08-23 09:07:00|2941.3|2935.3|2943.8|2937.8|2944|2938|2941.3|2935.3|8
1629709630000|2021-08-23 09:07:10|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1629709650000|2021-08-23 09:07:30|2942.8|2936.8|2942.3|2936.3|2942.9|2936.9|2942.3|2936.3|3
1629709660000|2021-08-23 09:07:40|2942.1|2936.1|2941.9|2935.9|2942.5|2936.5|2941.9|2935.9|3
1629709670000|2021-08-23 09:07:50|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|5
1629709680000|2021-08-23 09:08:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629709690000|2021-08-23 09:08:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629709710000|2021-08-23 09:08:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1629709740000|2021-08-23 09:09:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1629709760000|2021-08-23 09:09:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629709770000|2021-08-23 09:09:30|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|4
1629709800000|2021-08-23 09:10:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1629709830000|2021-08-23 09:10:30|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|5
1629709840000|2021-08-23 09:10:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629709860000|2021-08-23 09:11:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1629709880000|2021-08-23 09:11:20|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|2
1629709890000|2021-08-23 09:11:30|2942.3|2936.3|2944|2938|2944|2938|2942.3|2936.3|2
1629709900000|2021-08-23 09:11:40|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1629709910000|2021-08-23 09:11:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1629709920000|2021-08-23 09:12:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629709950000|2021-08-23 09:12:30|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1629709970000|2021-08-23 09:12:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629709980000|2021-08-23 09:13:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1629709990000|2021-08-23 09:13:10|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|2
1629710010000|2021-08-23 09:13:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1629710020000|2021-08-23 09:13:40|2944.1|2938.1|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|2
1629710060000|2021-08-23 09:14:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629710070000|2021-08-23 09:14:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629710080000|2021-08-23 09:14:40|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|4
1629710170000|2021-08-23 09:16:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1629710180000|2021-08-23 09:16:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629710190000|2021-08-23 09:16:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1629710240000|2021-08-23 09:17:20|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1629710280000|2021-08-23 09:18:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629710290000|2021-08-23 09:18:10|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|2
1629710330000|2021-08-23 09:18:50|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.6|2937.6|5
1629710340000|2021-08-23 09:19:00|2944.1|2938.1|2944|2938|2944.1|2938.1|2944|2938|2
1629710350000|2021-08-23 09:19:10|2943.4|2937.4|2943.8|2937.8|2943.8|2937.8|2943.4|2937.4|2
1629710360000|2021-08-23 09:19:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629710400000|2021-08-23 09:20:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1629710410000|2021-08-23 09:20:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1629710420000|2021-08-23 09:20:20|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1629710430000|2021-08-23 09:20:30|2944|2938|2943.8|2937.8|2944|2938|2943.5|2937.5|4
1629710440000|2021-08-23 09:20:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1629710460000|2021-08-23 09:21:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629710470000|2021-08-23 09:21:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1629710490000|2021-08-23 09:21:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629710570000|2021-08-23 09:22:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629710580000|2021-08-23 09:23:00|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1629710730000|2021-08-23 09:25:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1629710760000|2021-08-23 09:26:00|2943.6|2937.6|2944|2938|2944|2938|2943.6|2937.6|2
1629710780000|2021-08-23 09:26:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1629710790000|2021-08-23 09:26:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629710800000|2021-08-23 09:26:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1629710830000|2021-08-23 09:27:10|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1629710840000|2021-08-23 09:27:20|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1629710890000|2021-08-23 09:28:10|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1629710900000|2021-08-23 09:28:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629710910000|2021-08-23 09:28:30|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1629710920000|2021-08-23 09:28:40|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1629710930000|2021-08-23 09:28:50|2943.1|2937.1|2942.6|2936.6|2943.1|2937.1|2942.6|2936.6|3
1629710940000|2021-08-23 09:29:00|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1629710950000|2021-08-23 09:29:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1629710970000|2021-08-23 09:29:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.4|2935.4|3
1629710990000|2021-08-23 09:29:50|2941.4|2935.4|2941.8|2935.8|2941.8|2935.8|2941|2935|4
1629711000000|2021-08-23 09:30:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1629711010000|2021-08-23 09:30:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629711020000|2021-08-23 09:30:20|2941.8|2935.8|2942.4|2936.4|2942.4|2936.4|2941.8|2935.8|2
1629711040000|2021-08-23 09:30:40|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1629711050000|2021-08-23 09:30:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629711070000|2021-08-23 09:31:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1629711080000|2021-08-23 09:31:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1629711100000|2021-08-23 09:31:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1629711130000|2021-08-23 09:32:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1629711160000|2021-08-23 09:32:40|2942.5|2936.5|2943.4|2937.4|2943.4|2937.4|2942.5|2936.5|2
1629711210000|2021-08-23 09:33:30|2943.1|2937.1|2942.4|2936.4|2943.1|2937.1|2942.4|2936.4|2
1629711240000|2021-08-23 09:34:00|2942.6|2936.6|2944.3|2938.3|2944.3|2938.3|2942.6|2936.6|2
1629711280000|2021-08-23 09:34:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1629711300000|2021-08-23 09:35:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1629711310000|2021-08-23 09:35:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1629711330000|2021-08-23 09:35:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629711340000|2021-08-23 09:35:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629711350000|2021-08-23 09:35:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1629711360000|2021-08-23 09:36:00|2943.9|2937.9|2943.4|2937.4|2943.9|2937.9|2943.4|2937.4|3
1629711390000|2021-08-23 09:36:30|2943.1|2937.1|2943|2937|2943.1|2937.1|2942.9|2936.9|3
1629711400000|2021-08-23 09:36:40|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1629711440000|2021-08-23 09:37:20|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1629711480000|2021-08-23 09:38:00|2943|2937|2942.4|2936.4|2943|2937|2942|2936|5
1629711500000|2021-08-23 09:38:20|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|2
1629711530000|2021-08-23 09:38:50|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1629711540000|2021-08-23 09:39:00|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1629711550000|2021-08-23 09:39:10|2941.6|2935.6|2940.9|2934.9|2941.6|2935.6|2940.9|2934.9|4
1629711560000|2021-08-23 09:39:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1629711570000|2021-08-23 09:39:30|2940.4|2934.4|2940|2934|2940.4|2934.4|2940|2934|2
1629711590000|2021-08-23 09:39:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1629711600000|2021-08-23 09:40:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1629711610000|2021-08-23 09:40:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629711660000|2021-08-23 09:41:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629711680000|2021-08-23 09:41:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629711690000|2021-08-23 09:41:30|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1629711710000|2021-08-23 09:41:50|2939.8|2933.8|2939|2933|2940.3|2934.3|2939|2933|3
1629711720000|2021-08-23 09:42:00|2939.6|2933.6|2940|2934|2940|2934|2939.6|2933.6|2
1629711730000|2021-08-23 09:42:10|2939.8|2933.8|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1629711740000|2021-08-23 09:42:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1629711750000|2021-08-23 09:42:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629711780000|2021-08-23 09:43:00|2939.4|2933.4|2940.3|2934.3|2940.3|2934.3|2939.4|2933.4|2
1629711790000|2021-08-23 09:43:10|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2939.9|2933.9|5
1629711810000|2021-08-23 09:43:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629711820000|2021-08-23 09:43:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629711830000|2021-08-23 09:43:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629711850000|2021-08-23 09:44:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1629711880000|2021-08-23 09:44:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629711890000|2021-08-23 09:44:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629711900000|2021-08-23 09:45:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2939.9|2933.9|3
1629711910000|2021-08-23 09:45:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1629711940000|2021-08-23 09:45:40|2940.4|2934.4|2939|2933|2940.4|2934.4|2939|2933|4
1629711950000|2021-08-23 09:45:50|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1629711960000|2021-08-23 09:46:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|3
1629711970000|2021-08-23 09:46:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629711980000|2021-08-23 09:46:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1629711990000|2021-08-23 09:46:30|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.9|2933.9|3
1629712050000|2021-08-23 09:47:30|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1629712060000|2021-08-23 09:47:40|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1629712080000|2021-08-23 09:48:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629712100000|2021-08-23 09:48:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629712110000|2021-08-23 09:48:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629712120000|2021-08-23 09:48:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629712180000|2021-08-23 09:49:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629712190000|2021-08-23 09:49:50|2939|2933|2938.8|2932.8|2939|2933|2938.3|2932.3|4
1629712200000|2021-08-23 09:50:00|2939|2933|2937.9|2931.9|2939|2933|2937.8|2931.8|5
1629712210000|2021-08-23 09:50:10|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1629712220000|2021-08-23 09:50:20|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|3
1629712240000|2021-08-23 09:50:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629712250000|2021-08-23 09:50:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629712260000|2021-08-23 09:51:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1629712320000|2021-08-23 09:52:00|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|2
1629712350000|2021-08-23 09:52:30|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|2
1629712360000|2021-08-23 09:52:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1629712370000|2021-08-23 09:52:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629712380000|2021-08-23 09:53:00|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|2
1629712410000|2021-08-23 09:53:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1629712440000|2021-08-23 09:54:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1629712550000|2021-08-23 09:55:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1629712560000|2021-08-23 09:56:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629712620000|2021-08-23 09:57:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629712630000|2021-08-23 09:57:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1629712640000|2021-08-23 09:57:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1629712650000|2021-08-23 09:57:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1629712670000|2021-08-23 09:57:50|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1629712680000|2021-08-23 09:58:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1629712690000|2021-08-23 09:58:10|2937.3|2931.3|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|4
1629712710000|2021-08-23 09:58:30|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629712740000|2021-08-23 09:59:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629712750000|2021-08-23 09:59:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629712760000|2021-08-23 09:59:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629712800000|2021-08-23 10:00:00|2936.1|2930.1|2936|2930|2936.1|2930.1|2936|2930|4
1629712820000|2021-08-23 10:00:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629712830000|2021-08-23 10:00:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629712890000|2021-08-23 10:01:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629712900000|2021-08-23 10:01:40|2936.3|2930.3|2936.4|2930.4|2936.5|2930.5|2936.3|2930.3|3
1629712940000|2021-08-23 10:02:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629712950000|2021-08-23 10:02:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1629713000000|2021-08-23 10:03:20|2935.6|2929.6|2936|2930|2936|2930|2935.6|2929.6|2
1629713010000|2021-08-23 10:03:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1629713030000|2021-08-23 10:03:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1629713050000|2021-08-23 10:04:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1629713070000|2021-08-23 10:04:30|2935.5|2929.5|2936.4|2930.4|2936.4|2930.4|2935.5|2929.5|2
1629713090000|2021-08-23 10:04:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629713120000|2021-08-23 10:05:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629713140000|2021-08-23 10:05:40|2936.8|2930.8|2937.8|2931.8|2938.3|2932.3|2936.8|2930.8|3
1629713150000|2021-08-23 10:05:50|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937.4|2931.4|2
1629713180000|2021-08-23 10:06:20|2937.3|2931.3|2936.6|2930.6|2937.3|2931.3|2936.6|2930.6|2
1629713190000|2021-08-23 10:06:30|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.3|2930.3|3
1629713200000|2021-08-23 10:06:40|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|3
1629713210000|2021-08-23 10:06:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629713220000|2021-08-23 10:07:00|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1629713250000|2021-08-23 10:07:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629713290000|2021-08-23 10:08:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629713320000|2021-08-23 10:08:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1629713340000|2021-08-23 10:09:00|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629713350000|2021-08-23 10:09:10|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1629713360000|2021-08-23 10:09:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629713390000|2021-08-23 10:09:50|2936.8|2930.8|2939|2933|2939|2933|2936.8|2930.8|3
1629713400000|2021-08-23 10:10:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629713420000|2021-08-23 10:10:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1629713430000|2021-08-23 10:10:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629713450000|2021-08-23 10:10:50|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|2
1629713490000|2021-08-23 10:11:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629713520000|2021-08-23 10:12:00|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|2
1629713530000|2021-08-23 10:12:10|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1629713540000|2021-08-23 10:12:20|2938|2932|2939.5|2933.5|2939.5|2933.5|2938|2932|2
1629713600000|2021-08-23 10:13:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1629713680000|2021-08-23 10:14:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629713720000|2021-08-23 10:15:20|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629713740000|2021-08-23 10:15:40|2938.8|2932.8|2937.4|2931.4|2938.8|2932.8|2937.4|2931.4|2
1629713760000|2021-08-23 10:16:00|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1629713770000|2021-08-23 10:16:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1629713780000|2021-08-23 10:16:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1629713790000|2021-08-23 10:16:30|2936.6|2930.6|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|3
1629713800000|2021-08-23 10:16:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629713810000|2021-08-23 10:16:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629713890000|2021-08-23 10:18:10|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1629713910000|2021-08-23 10:18:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629713930000|2021-08-23 10:18:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629713940000|2021-08-23 10:19:00|2936.1|2930.1|2937.8|2931.8|2937.8|2931.8|2936.1|2930.1|4
1629714060000|2021-08-23 10:21:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629714090000|2021-08-23 10:21:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629714110000|2021-08-23 10:21:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629714150000|2021-08-23 10:22:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1629714190000|2021-08-23 10:23:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629714200000|2021-08-23 10:23:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629714240000|2021-08-23 10:24:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629714250000|2021-08-23 10:24:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629714330000|2021-08-23 10:25:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629714380000|2021-08-23 10:26:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629714390000|2021-08-23 10:26:30|2938.4|2932.4|2937.8|2931.8|2938.4|2932.4|2937.8|2931.8|3
1629714420000|2021-08-23 10:27:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629714500000|2021-08-23 10:28:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629714520000|2021-08-23 10:28:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1629714530000|2021-08-23 10:28:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629714540000|2021-08-23 10:29:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629714670000|2021-08-23 10:31:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1629714770000|2021-08-23 10:32:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629714790000|2021-08-23 10:33:10|2937.6|2931.6|2936.5|2930.5|2937.6|2931.6|2936.3|2930.3|4
1629714820000|2021-08-23 10:33:40|2936.3|2930.3|2936.4|2930.4|2936.4|2930.4|2936.3|2930.3|2
1629714870000|2021-08-23 10:34:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1629714900000|2021-08-23 10:35:00|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1629715050000|2021-08-23 10:37:30|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1629715060000|2021-08-23 10:37:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1629715070000|2021-08-23 10:37:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629715120000|2021-08-23 10:38:40|2936.8|2930.8|2937.8|2931.8|2938|2932|2936.8|2930.8|4
1629715130000|2021-08-23 10:38:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1629715140000|2021-08-23 10:39:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1629715150000|2021-08-23 10:39:10|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1629715160000|2021-08-23 10:39:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629715170000|2021-08-23 10:39:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1629715190000|2021-08-23 10:39:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629715200000|2021-08-23 10:40:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1629715220000|2021-08-23 10:40:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629715250000|2021-08-23 10:40:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1629715260000|2021-08-23 10:41:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629715290000|2021-08-23 10:41:30|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|2
1629715300000|2021-08-23 10:41:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629715330000|2021-08-23 10:42:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1629715360000|2021-08-23 10:42:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1629715510000|2021-08-23 10:45:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629715520000|2021-08-23 10:45:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|4
1629715560000|2021-08-23 10:46:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629715570000|2021-08-23 10:46:10|2939|2933|2938|2932|2939|2933|2937.8|2931.8|4
1629715580000|2021-08-23 10:46:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629715610000|2021-08-23 10:46:50|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|2
1629715650000|2021-08-23 10:47:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629715700000|2021-08-23 10:48:20|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1629715710000|2021-08-23 10:48:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1629715740000|2021-08-23 10:49:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629715750000|2021-08-23 10:49:10|2938.6|2932.6|2938.3|2932.3|2938.6|2932.6|2938.3|2932.3|2
1629715790000|2021-08-23 10:49:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1629715830000|2021-08-23 10:50:30|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1629715850000|2021-08-23 10:50:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1629715860000|2021-08-23 10:51:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629715870000|2021-08-23 10:51:10|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|2
1629715890000|2021-08-23 10:51:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1629715930000|2021-08-23 10:52:10|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1629715950000|2021-08-23 10:52:30|2937.6|2931.6|2936.8|2930.8|2937.6|2931.6|2936.8|2930.8|4
1629715960000|2021-08-23 10:52:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1629716040000|2021-08-23 10:54:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629716100000|2021-08-23 10:55:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1629716120000|2021-08-23 10:55:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1629716130000|2021-08-23 10:55:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629716140000|2021-08-23 10:55:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1629716240000|2021-08-23 10:57:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1629716260000|2021-08-23 10:57:40|2936.3|2930.3|2936.4|2930.4|2936.4|2930.4|2936.3|2930.3|2
1629716320000|2021-08-23 10:58:40|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1629716350000|2021-08-23 10:59:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1629716400000|2021-08-23 11:00:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1629716420000|2021-08-23 11:00:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1629716430000|2021-08-23 11:00:30|2939.1|2933.1|2939.5|2933.5|2939.5|2933.5|2939.1|2933.1|2
1629716440000|2021-08-23 11:00:40|2939.3|2933.3|2940.4|2934.4|2940.4|2934.4|2939.3|2933.3|4
1629716460000|2021-08-23 11:01:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1629716470000|2021-08-23 11:01:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1629716480000|2021-08-23 11:01:20|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2940.1|2934.1|3
1629716490000|2021-08-23 11:01:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|3
1629716500000|2021-08-23 11:01:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629716520000|2021-08-23 11:02:00|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|2
1629716530000|2021-08-23 11:02:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629716580000|2021-08-23 11:03:00|2940|2934|2939.3|2933.3|2940|2934|2939|2933|4
1629716590000|2021-08-23 11:03:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1629716720000|2021-08-23 11:05:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629716740000|2021-08-23 11:05:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1629716770000|2021-08-23 11:06:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1629716780000|2021-08-23 11:06:20|2940.3|2934.3|2941.3|2935.3|2941.3|2935.3|2940.3|2934.3|4
1629716810000|2021-08-23 11:06:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1629716830000|2021-08-23 11:07:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629716840000|2021-08-23 11:07:20|2940.5|2934.5|2940.9|2934.9|2940.9|2934.9|2940.5|2934.5|5
1629716900000|2021-08-23 11:08:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1629716970000|2021-08-23 11:09:30|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2940.3|2934.3|2
1629716990000|2021-08-23 11:09:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629717000000|2021-08-23 11:10:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1629717010000|2021-08-23 11:10:10|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1629717030000|2021-08-23 11:10:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629717090000|2021-08-23 11:11:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1629717240000|2021-08-23 11:14:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|4
1629717260000|2021-08-23 11:14:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1629717320000|2021-08-23 11:15:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1629717330000|2021-08-23 11:15:30|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1629717350000|2021-08-23 11:15:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629717360000|2021-08-23 11:16:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629717370000|2021-08-23 11:16:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629717400000|2021-08-23 11:16:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629717440000|2021-08-23 11:17:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629717620000|2021-08-23 11:20:20|2939.1|2933.1|2939.3|2933.3|2939.3|2933.3|2939.1|2933.1|2
1629717660000|2021-08-23 11:21:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629717680000|2021-08-23 11:21:20|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1629717700000|2021-08-23 11:21:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1629717710000|2021-08-23 11:21:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1629717730000|2021-08-23 11:22:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1629717750000|2021-08-23 11:22:30|2941.1|2935.1|2940.3|2934.3|2941.1|2935.1|2940.3|2934.3|2
1629717760000|2021-08-23 11:22:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629717780000|2021-08-23 11:23:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629717830000|2021-08-23 11:23:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629717840000|2021-08-23 11:24:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1629717890000|2021-08-23 11:24:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1629717990000|2021-08-23 11:26:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629718010000|2021-08-23 11:26:50|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.9|2933.9|2
1629718020000|2021-08-23 11:27:00|2940.1|2934.1|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|2
1629718040000|2021-08-23 11:27:20|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|4
1629718080000|2021-08-23 11:28:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629718120000|2021-08-23 11:28:40|2940.8|2934.8|2941.1|2935.1|2941.1|2935.1|2940.8|2934.8|3
1629718150000|2021-08-23 11:29:10|2940.9|2934.9|2940.1|2934.1|2940.9|2934.9|2940.1|2934.1|2
1629718160000|2021-08-23 11:29:20|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1629718180000|2021-08-23 11:29:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629718190000|2021-08-23 11:29:50|2940.5|2934.5|2940.3|2934.3|2940.8|2934.8|2940.1|2934.1|5
1629718200000|2021-08-23 11:30:00|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1629718240000|2021-08-23 11:30:40|2940.4|2934.4|2940.8|2934.8|2940.8|2934.8|2940.4|2934.4|2
1629718250000|2021-08-23 11:30:50|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|3
1629718260000|2021-08-23 11:31:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1629718270000|2021-08-23 11:31:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629718280000|2021-08-23 11:31:20|2941.6|2935.6|2943|2937|2943.1|2937.1|2941.6|2935.6|4
1629718290000|2021-08-23 11:31:30|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1629718320000|2021-08-23 11:32:00|2943.6|2937.6|2943.6|2937.6|2944.1|2938.1|2943.5|2937.5|5
1629718330000|2021-08-23 11:32:10|2945.5|2939.5|2945.9|2939.9|2945.9|2939.9|2945.5|2939.5|2
1629718350000|2021-08-23 11:32:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1629718360000|2021-08-23 11:32:40|2945.4|2939.4|2945.1|2939.1|2945.4|2939.4|2945.1|2939.1|2
1629718380000|2021-08-23 11:33:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1629718390000|2021-08-23 11:33:10|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|3
1629718440000|2021-08-23 11:34:00|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1629718460000|2021-08-23 11:34:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1629718500000|2021-08-23 11:35:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629718530000|2021-08-23 11:35:30|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|2
1629718540000|2021-08-23 11:35:40|2946.4|2940.4|2948.5|2942.5|2948.8|2942.8|2946.4|2940.4|3
1629718550000|2021-08-23 11:35:50|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1629718560000|2021-08-23 11:36:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1629718570000|2021-08-23 11:36:10|2948.1|2942.1|2948|2942|2948.1|2942.1|2948|2942|2
1629718600000|2021-08-23 11:36:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629718680000|2021-08-23 11:38:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629718690000|2021-08-23 11:38:10|2948.5|2942.5|2949.9|2943.9|2949.9|2943.9|2948.5|2942.5|3
1629718710000|2021-08-23 11:38:30|2949.6|2943.6|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|2
1629718720000|2021-08-23 11:38:40|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|2
1629718740000|2021-08-23 11:39:00|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|2
1629718790000|2021-08-23 11:39:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629718800000|2021-08-23 11:40:00|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1629718810000|2021-08-23 11:40:10|2949.9|2943.9|2951.3|2945.3|2951.3|2945.3|2949.9|2943.9|3
1629718820000|2021-08-23 11:40:20|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.6|2943.6|3
1629718830000|2021-08-23 11:40:30|2949.6|2943.6|2950|2944|2950|2944|2949.6|2943.6|2
1629718840000|2021-08-23 11:40:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629718850000|2021-08-23 11:40:50|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.3|2942.3|4
1629718860000|2021-08-23 11:41:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629718870000|2021-08-23 11:41:10|2947.6|2941.6|2947.3|2941.3|2947.6|2941.6|2947.3|2941.3|2
1629718880000|2021-08-23 11:41:20|2947.1|2941.1|2947|2941|2947.1|2941.1|2946.9|2940.9|3
1629718890000|2021-08-23 11:41:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1629718900000|2021-08-23 11:41:40|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1629718910000|2021-08-23 11:41:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629718920000|2021-08-23 11:42:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629718930000|2021-08-23 11:42:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1629718940000|2021-08-23 11:42:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629718970000|2021-08-23 11:42:50|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1629718990000|2021-08-23 11:43:10|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1629719000000|2021-08-23 11:43:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629719010000|2021-08-23 11:43:30|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1629719020000|2021-08-23 11:43:40|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1629719030000|2021-08-23 11:43:50|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|3
1629719040000|2021-08-23 11:44:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1629719050000|2021-08-23 11:44:10|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1629719060000|2021-08-23 11:44:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629719070000|2021-08-23 11:44:30|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2949.1|2943.1|2
1629719090000|2021-08-23 11:44:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1629719100000|2021-08-23 11:45:00|2949.6|2943.6|2950.3|2944.3|2950.3|2944.3|2949.6|2943.6|2
1629719110000|2021-08-23 11:45:10|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1629719120000|2021-08-23 11:45:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629719130000|2021-08-23 11:45:30|2951.5|2945.5|2950.9|2944.9|2951.5|2945.5|2950.9|2944.9|3
1629719140000|2021-08-23 11:45:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1629719150000|2021-08-23 11:45:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629719170000|2021-08-23 11:46:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629719200000|2021-08-23 11:46:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629719210000|2021-08-23 11:46:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629719220000|2021-08-23 11:47:00|2952|2946|2951.1|2945.1|2952|2946|2951.1|2945.1|2
1629719250000|2021-08-23 11:47:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629719300000|2021-08-23 11:48:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629719320000|2021-08-23 11:48:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629719330000|2021-08-23 11:48:50|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629719340000|2021-08-23 11:49:00|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1629719350000|2021-08-23 11:49:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1629719380000|2021-08-23 11:49:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1629719400000|2021-08-23 11:50:00|2951|2945|2950.6|2944.6|2951|2945|2950.5|2944.5|4
1629719410000|2021-08-23 11:50:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1629719420000|2021-08-23 11:50:20|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|5
1629719430000|2021-08-23 11:50:30|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|5
1629719440000|2021-08-23 11:50:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629719490000|2021-08-23 11:51:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1629719500000|2021-08-23 11:51:40|2951.9|2945.9|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|3
1629719520000|2021-08-23 11:52:00|2950.8|2944.8|2950.9|2944.9|2951.1|2945.1|2950.8|2944.8|3
1629719540000|2021-08-23 11:52:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|7
1629719550000|2021-08-23 11:52:30|2951|2945|2950.8|2944.8|2951|2945|2950.5|2944.5|4
1629719560000|2021-08-23 11:52:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1629719570000|2021-08-23 11:52:50|2950.3|2944.3|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|4
1629719580000|2021-08-23 11:53:00|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|4
1629719590000|2021-08-23 11:53:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1629719620000|2021-08-23 11:53:40|2949.4|2943.4|2949.4|2943.4|2949.5|2943.5|2949.3|2943.3|4
1629719630000|2021-08-23 11:53:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|5
1629719640000|2021-08-23 11:54:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629719650000|2021-08-23 11:54:10|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|4
1629719660000|2021-08-23 11:54:20|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1629719670000|2021-08-23 11:54:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1629719680000|2021-08-23 11:54:40|2950|2944|2950.1|2944.1|2950.1|2944.1|2950|2944|2
1629719690000|2021-08-23 11:54:50|2949.9|2943.9|2949.9|2943.9|2950|2944|2949.8|2943.8|4
1629719730000|2021-08-23 11:55:30|2950|2944|2950|2944|2950.1|2944.1|2950|2944|3
1629719760000|2021-08-23 11:56:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629719770000|2021-08-23 11:56:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1629719780000|2021-08-23 11:56:20|2950.3|2944.3|2951.1|2945.1|2951.1|2945.1|2950.3|2944.3|2
1629719790000|2021-08-23 11:56:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1629719810000|2021-08-23 11:56:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1629719820000|2021-08-23 11:57:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1629719840000|2021-08-23 11:57:20|2949.9|2943.9|2951|2945|2951|2945|2949.8|2943.8|4
1629719910000|2021-08-23 11:58:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629719960000|2021-08-23 11:59:20|2951.5|2945.5|2951.4|2945.4|2951.5|2945.5|2951.4|2945.4|2
1629720030000|2021-08-23 12:00:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1629720050000|2021-08-23 12:00:50|2950.8|2944.8|2949.6|2943.6|2950.8|2944.8|2949.6|2943.6|5
1629720060000|2021-08-23 12:01:00|2949.4|2943.4|2948.1|2942.1|2949.4|2943.4|2948.1|2942.1|4
1629720080000|2021-08-23 12:01:20|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1629720090000|2021-08-23 12:01:30|2947.4|2941.4|2947.1|2941.1|2948|2942|2947.1|2941.1|5
1629720100000|2021-08-23 12:01:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629720120000|2021-08-23 12:02:00|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|2
1629720130000|2021-08-23 12:02:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629720150000|2021-08-23 12:02:30|2949.3|2943.3|2948.4|2942.4|2949.8|2943.8|2948.4|2942.4|5
1629720160000|2021-08-23 12:02:40|2948.1|2942.1|2947.1|2941.1|2948.1|2942.1|2947.1|2941.1|5
1629720170000|2021-08-23 12:02:50|2946.6|2940.6|2947|2941|2947|2941|2946.6|2940.6|3
1629720210000|2021-08-23 12:03:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629720220000|2021-08-23 12:03:40|2946.4|2940.4|2945.4|2939.4|2946.4|2940.4|2945.4|2939.4|3
1629720230000|2021-08-23 12:03:50|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|2
1629720240000|2021-08-23 12:04:00|2945.4|2939.4|2946.8|2940.8|2946.8|2940.8|2945.4|2939.4|4
1629720250000|2021-08-23 12:04:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1629720260000|2021-08-23 12:04:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629720270000|2021-08-23 12:04:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629720280000|2021-08-23 12:04:40|2946.8|2940.8|2945.6|2939.6|2946.8|2940.8|2945.6|2939.6|4
1629720290000|2021-08-23 12:04:50|2946.5|2940.5|2946.1|2940.1|2946.5|2940.5|2946.1|2940.1|5
1629720300000|2021-08-23 12:05:00|2946.4|2940.4|2946.5|2940.5|2946.5|2940.5|2946.4|2940.4|2
1629720320000|2021-08-23 12:05:20|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|2
1629720340000|2021-08-23 12:05:40|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1629720350000|2021-08-23 12:05:50|2947|2941|2946.9|2940.9|2947|2941|2946.9|2940.9|2
1629720360000|2021-08-23 12:06:00|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|5
1629720390000|2021-08-23 12:06:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629720400000|2021-08-23 12:06:40|2947|2941|2948.8|2942.8|2948.8|2942.8|2947|2941|6
1629720410000|2021-08-23 12:06:50|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|2
1629720420000|2021-08-23 12:07:00|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|7
1629720430000|2021-08-23 12:07:10|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|2
1629720460000|2021-08-23 12:07:40|2948|2942|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|3
1629720470000|2021-08-23 12:07:50|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1629720480000|2021-08-23 12:08:00|2948|2942|2947.8|2941.8|2948.4|2942.4|2947.8|2941.8|6
1629720490000|2021-08-23 12:08:10|2948|2942|2947.9|2941.9|2948|2942|2947.9|2941.9|2
1629720510000|2021-08-23 12:08:30|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1629720520000|2021-08-23 12:08:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.1|2941.1|3
1629720540000|2021-08-23 12:09:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629720550000|2021-08-23 12:09:10|2946.8|2940.8|2947.1|2941.1|2947.3|2941.3|2946.8|2940.8|3
1629720560000|2021-08-23 12:09:20|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1629720570000|2021-08-23 12:09:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1629720580000|2021-08-23 12:09:40|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1629720600000|2021-08-23 12:10:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1629720610000|2021-08-23 12:10:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1629720620000|2021-08-23 12:10:20|2948|2942|2948|2942|2948|2942|2947.5|2941.5|5
1629720630000|2021-08-23 12:10:30|2947.8|2941.8|2947.6|2941.6|2948|2942|2947.6|2941.6|3
1629720650000|2021-08-23 12:10:50|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|2
1629720670000|2021-08-23 12:11:10|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|3
1629720680000|2021-08-23 12:11:20|2945.9|2939.9|2945.8|2939.8|2946.4|2940.4|2945.4|2939.4|8
1629720690000|2021-08-23 12:11:30|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.5|2938.5|4
1629720700000|2021-08-23 12:11:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1629720710000|2021-08-23 12:11:50|2944.8|2938.8|2944.3|2938.3|2945.1|2939.1|2943.6|2937.6|7
1629720720000|2021-08-23 12:12:00|2944.5|2938.5|2945|2939|2945|2939|2944.3|2938.3|6
1629720750000|2021-08-23 12:12:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629720770000|2021-08-23 12:12:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1629720780000|2021-08-23 12:13:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1629720790000|2021-08-23 12:13:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629720810000|2021-08-23 12:13:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1629720820000|2021-08-23 12:13:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1629720890000|2021-08-23 12:14:50|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1629720920000|2021-08-23 12:15:20|2947.1|2941.1|2946.6|2940.6|2947.1|2941.1|2946.6|2940.6|3
1629720930000|2021-08-23 12:15:30|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|2
1629720940000|2021-08-23 12:15:40|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1629720950000|2021-08-23 12:15:50|2947.4|2941.4|2945.9|2939.9|2947.4|2941.4|2945.9|2939.9|2
1629720960000|2021-08-23 12:16:00|2945.6|2939.6|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|5
1629720970000|2021-08-23 12:16:10|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629720990000|2021-08-23 12:16:30|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|2
1629721010000|2021-08-23 12:16:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1629721080000|2021-08-23 12:18:00|2946.3|2940.3|2945.9|2939.9|2946.3|2940.3|2945.9|2939.9|3
1629721090000|2021-08-23 12:18:10|2946|2940|2946|2940|2946|2940|2945.9|2939.9|3
1629721100000|2021-08-23 12:18:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1629721110000|2021-08-23 12:18:30|2946.9|2940.9|2946.1|2940.1|2946.9|2940.9|2946|2940|5
1629721140000|2021-08-23 12:19:00|2946.5|2940.5|2946.4|2940.4|2946.5|2940.5|2946.4|2940.4|2
1629721150000|2021-08-23 12:19:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1629721200000|2021-08-23 12:20:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629721210000|2021-08-23 12:20:10|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.4|2939.4|2
1629721220000|2021-08-23 12:20:20|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1629721290000|2021-08-23 12:21:30|2946|2940|2945.9|2939.9|2946.3|2940.3|2945.9|2939.9|3
1629721300000|2021-08-23 12:21:40|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1629721310000|2021-08-23 12:21:50|2945.6|2939.6|2945.5|2939.5|2946.1|2940.1|2945.5|2939.5|5
1629721340000|2021-08-23 12:22:20|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|4
1629721350000|2021-08-23 12:22:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1629721380000|2021-08-23 12:23:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1629721390000|2021-08-23 12:23:10|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|3
1629721400000|2021-08-23 12:23:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629721440000|2021-08-23 12:24:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1629721470000|2021-08-23 12:24:30|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1629721500000|2021-08-23 12:25:00|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629721510000|2021-08-23 12:25:10|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1629721520000|2021-08-23 12:25:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1629721530000|2021-08-23 12:25:30|2946.3|2940.3|2946.6|2940.6|2946.8|2940.8|2946.3|2940.3|8
1629721550000|2021-08-23 12:25:50|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2947.1|2941.1|2
1629721560000|2021-08-23 12:26:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|2
1629721570000|2021-08-23 12:26:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1629721580000|2021-08-23 12:26:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1629721630000|2021-08-23 12:27:10|2948.8|2942.8|2948.1|2942.1|2948.8|2942.8|2948.1|2942.1|2
1629721730000|2021-08-23 12:28:50|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1629721750000|2021-08-23 12:29:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629721760000|2021-08-23 12:29:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629721770000|2021-08-23 12:29:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1629721800000|2021-08-23 12:30:00|2948.3|2942.3|2948.9|2942.9|2949|2943|2948.3|2942.3|3
1629721840000|2021-08-23 12:30:40|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1629721870000|2021-08-23 12:31:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629721880000|2021-08-23 12:31:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629721890000|2021-08-23 12:31:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1629721900000|2021-08-23 12:31:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1629721910000|2021-08-23 12:31:50|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1629721920000|2021-08-23 12:32:00|2950.6|2944.6|2950.5|2944.5|2951|2945|2950.3|2944.3|5
1629721930000|2021-08-23 12:32:10|2950.4|2944.4|2950.8|2944.8|2950.8|2944.8|2950.4|2944.4|3
1629721940000|2021-08-23 12:32:20|2950.4|2944.4|2948.4|2942.4|2950.4|2944.4|2948.4|2942.4|2
1629721960000|2021-08-23 12:32:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629721990000|2021-08-23 12:33:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629722030000|2021-08-23 12:33:50|2946.9|2940.9|2946|2940|2946.9|2940.9|2946|2940|4
1629722040000|2021-08-23 12:34:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629722050000|2021-08-23 12:34:10|2946|2940|2944.6|2938.6|2946|2940|2944.5|2938.5|4
1629722060000|2021-08-23 12:34:20|2944.1|2938.1|2944.3|2938.3|2944.5|2938.5|2944.1|2938.1|4
1629722080000|2021-08-23 12:34:40|2943.8|2937.8|2943.1|2937.1|2943.8|2937.8|2943.1|2937.1|2
1629722090000|2021-08-23 12:34:50|2943.4|2937.4|2944.5|2938.5|2944.5|2938.5|2943.4|2937.4|6
1629722100000|2021-08-23 12:35:00|2944.8|2938.8|2945.4|2939.4|2945.4|2939.4|2944.8|2938.8|4
1629722110000|2021-08-23 12:35:10|2945.1|2939.1|2944.3|2938.3|2945.1|2939.1|2944.3|2938.3|3
1629722120000|2021-08-23 12:35:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1629722130000|2021-08-23 12:35:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629722140000|2021-08-23 12:35:40|2944.9|2938.9|2945.6|2939.6|2945.6|2939.6|2944.9|2938.9|2
1629722150000|2021-08-23 12:35:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629722170000|2021-08-23 12:36:10|2945.1|2939.1|2945|2939|2945.1|2939.1|2944.5|2938.5|4
1629722200000|2021-08-23 12:36:40|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|5
1629722230000|2021-08-23 12:37:10|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|3
1629722240000|2021-08-23 12:37:20|2943.9|2937.9|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|2
1629722250000|2021-08-23 12:37:30|2943.9|2937.9|2943.9|2937.9|2944|2938|2943.9|2937.9|3
1629722270000|2021-08-23 12:37:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1629722310000|2021-08-23 12:38:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629722370000|2021-08-23 12:39:30|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1629722380000|2021-08-23 12:39:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1629722410000|2021-08-23 12:40:10|2943.9|2937.9|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|3
1629722470000|2021-08-23 12:41:10|2943|2937|2942.1|2936.1|2943|2937|2942.1|2936.1|2
1629722480000|2021-08-23 12:41:20|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1629722530000|2021-08-23 12:42:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629722570000|2021-08-23 12:42:50|2943|2937|2944.3|2938.3|2944.5|2938.5|2943|2937|7
1629722580000|2021-08-23 12:43:00|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|3
1629722590000|2021-08-23 12:43:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1629722610000|2021-08-23 12:43:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629722620000|2021-08-23 12:43:40|2945.5|2939.5|2945.9|2939.9|2946|2940|2945.5|2939.5|4
1629722660000|2021-08-23 12:44:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629722670000|2021-08-23 12:44:30|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|3
1629722680000|2021-08-23 12:44:40|2946|2940|2945.8|2939.8|2946|2940|2945.5|2939.5|4
1629722690000|2021-08-23 12:44:50|2945.5|2939.5|2945.4|2939.4|2945.8|2939.8|2945.3|2939.3|5
1629722700000|2021-08-23 12:45:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1629722720000|2021-08-23 12:45:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1629722730000|2021-08-23 12:45:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1629722760000|2021-08-23 12:46:00|2946|2940|2946.1|2940.1|2946.1|2940.1|2946|2940|2
1629722780000|2021-08-23 12:46:20|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|2
1629722820000|2021-08-23 12:47:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629722830000|2021-08-23 12:47:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1629722840000|2021-08-23 12:47:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629722900000|2021-08-23 12:48:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629722910000|2021-08-23 12:48:30|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1629722930000|2021-08-23 12:48:50|2947.4|2941.4|2947.6|2941.6|2947.8|2941.8|2947.4|2941.4|3
1629722960000|2021-08-23 12:49:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1629722970000|2021-08-23 12:49:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1629723010000|2021-08-23 12:50:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629723030000|2021-08-23 12:50:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629723040000|2021-08-23 12:50:40|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629723100000|2021-08-23 12:51:40|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1629723150000|2021-08-23 12:52:30|2948.8|2942.8|2948|2942|2948.8|2942.8|2947.9|2941.9|4
1629723160000|2021-08-23 12:52:40|2948.3|2942.3|2948.1|2942.1|2948.3|2942.3|2948.1|2942.1|2
1629723210000|2021-08-23 12:53:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1629723230000|2021-08-23 12:53:50|2948.5|2942.5|2948.3|2942.3|2949|2943|2948.3|2942.3|4
1629723240000|2021-08-23 12:54:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1629723260000|2021-08-23 12:54:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629723330000|2021-08-23 12:55:30|2948.4|2942.4|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|3
1629723340000|2021-08-23 12:55:40|2948.6|2942.6|2948.8|2942.8|2948.9|2942.9|2948.6|2942.6|3
1629723350000|2021-08-23 12:55:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1629723380000|2021-08-23 12:56:20|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1629723390000|2021-08-23 12:56:30|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1629723400000|2021-08-23 12:56:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1629723410000|2021-08-23 12:56:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629723430000|2021-08-23 12:57:10|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1629723440000|2021-08-23 12:57:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1629723470000|2021-08-23 12:57:50|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1629723480000|2021-08-23 12:58:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1629723520000|2021-08-23 12:58:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1629723530000|2021-08-23 12:58:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1629723540000|2021-08-23 12:59:00|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|7
1629723550000|2021-08-23 12:59:10|2947.8|2941.8|2944.8|2938.8|2947.8|2941.8|2944.8|2938.8|10
1629723560000|2021-08-23 12:59:20|2945|2939|2945.6|2939.6|2945.6|2939.6|2943.8|2937.8|11
1629723570000|2021-08-23 12:59:30|2945.9|2939.9|2947.4|2941.4|2947.5|2941.5|2945.9|2939.9|7
1629723580000|2021-08-23 12:59:40|2947.3|2941.3|2946.6|2940.6|2947.3|2941.3|2946.3|2940.3|5
1629723590000|2021-08-23 12:59:50|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|4
1629723600000|2021-08-23 13:00:00|2946.9|2940.9|2946.4|2940.4|2948|2942|2946.1|2940.1|12
1629723610000|2021-08-23 13:00:10|2946.1|2940.1|2941.5|2935.5|2946.1|2940.1|2941.5|2935.5|19
1629723620000|2021-08-23 13:00:20|2941.8|2935.8|2943|2937|2943|2937|2941.5|2935.5|14
1629723630000|2021-08-23 13:00:30|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2941.8|2935.8|15
1629723640000|2021-08-23 13:00:40|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|9
1629723650000|2021-08-23 13:00:50|2943.5|2937.5|2943.8|2937.8|2944|2938|2943|2937|9
1629723660000|2021-08-23 13:01:00|2944.5|2938.5|2944.9|2938.9|2944.9|2938.9|2943.8|2937.8|8
1629723680000|2021-08-23 13:01:20|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|5
1629723690000|2021-08-23 13:01:30|2943.5|2937.5|2943.4|2937.4|2943.5|2937.5|2943|2937|5
1629723700000|2021-08-23 13:01:40|2943.3|2937.3|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|9
1629723710000|2021-08-23 13:01:50|2943.1|2937.1|2942.1|2936.1|2943.1|2937.1|2941.8|2935.8|7
1629723720000|2021-08-23 13:02:00|2940.8|2934.8|2941.4|2935.4|2941.4|2935.4|2940.8|2934.8|6
1629723730000|2021-08-23 13:02:10|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|6
1629723740000|2021-08-23 13:02:20|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2940|2934|4
1629723750000|2021-08-23 13:02:30|2940|2934|2939.6|2933.6|2940|2934|2939.3|2933.3|8
1629723760000|2021-08-23 13:02:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1629723770000|2021-08-23 13:02:50|2940|2934|2940.6|2934.6|2940.6|2934.6|2939.8|2933.8|5
1629723780000|2021-08-23 13:03:00|2940.5|2934.5|2941.1|2935.1|2941.1|2935.1|2939.9|2933.9|8
1629723790000|2021-08-23 13:03:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1629723800000|2021-08-23 13:03:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|3
1629723810000|2021-08-23 13:03:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629723820000|2021-08-23 13:03:40|2941.4|2935.4|2940.4|2934.4|2941.4|2935.4|2940.1|2934.1|6
1629723830000|2021-08-23 13:03:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|8
1629723840000|2021-08-23 13:04:00|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1629723850000|2021-08-23 13:04:10|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|10
1629723860000|2021-08-23 13:04:20|2940|2934|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|10
1629723870000|2021-08-23 13:04:30|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|5
1629723890000|2021-08-23 13:04:50|2940.6|2934.6|2940.9|2934.9|2941.8|2935.8|2940.6|2934.6|11
1629723900000|2021-08-23 13:05:00|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940|2934|6
1629723920000|2021-08-23 13:05:20|2940.5|2934.5|2942.3|2936.3|2942.3|2936.3|2940.5|2934.5|4
1629723930000|2021-08-23 13:05:30|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1629723940000|2021-08-23 13:05:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|8
1629723950000|2021-08-23 13:05:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1629723960000|2021-08-23 13:06:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1629723970000|2021-08-23 13:06:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629723980000|2021-08-23 13:06:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1629723990000|2021-08-23 13:06:30|2941.3|2935.3|2941.5|2935.5|2942.1|2936.1|2941.3|2935.3|6
1629724000000|2021-08-23 13:06:40|2941|2935|2941.8|2935.8|2942|2936|2941|2935|6
1629724010000|2021-08-23 13:06:50|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1629724020000|2021-08-23 13:07:00|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|4
1629724040000|2021-08-23 13:07:20|2942.6|2936.6|2944|2938|2944.1|2938.1|2942.6|2936.6|5
1629724050000|2021-08-23 13:07:30|2943.6|2937.6|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|8
1629724060000|2021-08-23 13:07:40|2943.6|2937.6|2941.9|2935.9|2943.6|2937.6|2941.8|2935.8|10
1629724070000|2021-08-23 13:07:50|2942.1|2936.1|2942.3|2936.3|2942.6|2936.6|2942.1|2936.1|4
1629724080000|2021-08-23 13:08:00|2942.4|2936.4|2941.4|2935.4|2942.4|2936.4|2941.4|2935.4|7
1629724090000|2021-08-23 13:08:10|2941.9|2935.9|2942.9|2936.9|2942.9|2936.9|2941.3|2935.3|7
1629724100000|2021-08-23 13:08:20|2942.6|2936.6|2941.4|2935.4|2942.6|2936.6|2941|2935|13
1629724110000|2021-08-23 13:08:30|2942.1|2936.1|2942.4|2936.4|2942.6|2936.6|2942|2936|7
1629724120000|2021-08-23 13:08:40|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|2
1629724130000|2021-08-23 13:08:50|2942.6|2936.6|2942.6|2936.6|2943.1|2937.1|2942.3|2936.3|8
1629724140000|2021-08-23 13:09:00|2942.9|2936.9|2943.1|2937.1|2943.6|2937.6|2942.9|2936.9|7
1629724150000|2021-08-23 13:09:10|2943.6|2937.6|2944|2938|2944.6|2938.6|2943.6|2937.6|8
1629724160000|2021-08-23 13:09:20|2943.5|2937.5|2943.9|2937.9|2944.4|2938.4|2943.5|2937.5|9
1629724170000|2021-08-23 13:09:30|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|5
1629724180000|2021-08-23 13:09:40|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943.5|2937.5|5
1629724190000|2021-08-23 13:09:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1629724200000|2021-08-23 13:10:00|2943.6|2937.6|2943|2937|2943.6|2937.6|2942.8|2936.8|10
1629724210000|2021-08-23 13:10:10|2943.1|2937.1|2943.1|2937.1|2943.6|2937.6|2942.3|2936.3|11
1629724220000|2021-08-23 13:10:20|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.3|2937.3|5
1629724230000|2021-08-23 13:10:30|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2943.8|2937.8|5
1629724240000|2021-08-23 13:10:40|2944.4|2938.4|2944.8|2938.8|2945.6|2939.6|2943.8|2937.8|13
1629724250000|2021-08-23 13:10:50|2944.5|2938.5|2947.8|2941.8|2947.8|2941.8|2944.5|2938.5|12
1629724260000|2021-08-23 13:11:00|2947.5|2941.5|2946|2940|2948|2942|2946|2940|7
1629724270000|2021-08-23 13:11:10|2945.8|2939.8|2946.1|2940.1|2946.5|2940.5|2945|2939|12
1629724280000|2021-08-23 13:11:20|2945.9|2939.9|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|7
1629724290000|2021-08-23 13:11:30|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2944.3|2938.3|10
1629724300000|2021-08-23 13:11:40|2944.8|2938.8|2945.6|2939.6|2945.6|2939.6|2944.5|2938.5|7
1629724310000|2021-08-23 13:11:50|2946.1|2940.1|2947.5|2941.5|2947.5|2941.5|2946.1|2940.1|8
1629724320000|2021-08-23 13:12:00|2947.8|2941.8|2947.5|2941.5|2947.9|2941.9|2947.5|2941.5|4
1629724330000|2021-08-23 13:12:10|2948.3|2942.3|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|10
1629724340000|2021-08-23 13:12:20|2947.8|2941.8|2947|2941|2948.5|2942.5|2947|2941|10
1629724350000|2021-08-23 13:12:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629724360000|2021-08-23 13:12:40|2947.6|2941.6|2947.3|2941.3|2947.6|2941.6|2946.8|2940.8|4
1629724370000|2021-08-23 13:12:50|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1629724380000|2021-08-23 13:13:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1629724390000|2021-08-23 13:13:10|2947.9|2941.9|2947.5|2941.5|2948.1|2942.1|2947.5|2941.5|7
1629724400000|2021-08-23 13:13:20|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|4
1629724410000|2021-08-23 13:13:30|2946.5|2940.5|2946|2940|2947.1|2941.1|2946|2940|7
1629724420000|2021-08-23 13:13:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1629724430000|2021-08-23 13:13:50|2945.4|2939.4|2945.3|2939.3|2945.9|2939.9|2945|2939|7
1629724440000|2021-08-23 13:14:00|2945.1|2939.1|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|8
1629724450000|2021-08-23 13:14:10|2946.1|2940.1|2945.8|2939.8|2946.6|2940.6|2945.5|2939.5|15
1629724460000|2021-08-23 13:14:20|2946|2940|2947.5|2941.5|2947.9|2941.9|2946|2940|9
1629724470000|2021-08-23 13:14:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|4
1629724480000|2021-08-23 13:14:40|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2947.8|2941.8|10
1629724490000|2021-08-23 13:14:50|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2947.8|2941.8|7
1629724500000|2021-08-23 13:15:00|2948.4|2942.4|2948.3|2942.3|2948.6|2942.6|2947.8|2941.8|7
1629724510000|2021-08-23 13:15:10|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|2
1629724520000|2021-08-23 13:15:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1629724530000|2021-08-23 13:15:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1629724540000|2021-08-23 13:15:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1629724550000|2021-08-23 13:15:50|2950.6|2944.6|2950.8|2944.8|2951.1|2945.1|2950.6|2944.6|9
1629724560000|2021-08-23 13:16:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|5
1629724570000|2021-08-23 13:16:10|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|3
1629724580000|2021-08-23 13:16:20|2950.3|2944.3|2949.5|2943.5|2950.6|2944.6|2949.3|2943.3|9
1629724590000|2021-08-23 13:16:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629724600000|2021-08-23 13:16:40|2949.5|2943.5|2949.5|2943.5|2949.9|2943.9|2949.3|2943.3|7
1629724620000|2021-08-23 13:17:00|2949.6|2943.6|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|4
1629724650000|2021-08-23 13:17:30|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.3|2943.3|5
1629724660000|2021-08-23 13:17:40|2949.8|2943.8|2947.4|2941.4|2949.8|2943.8|2947.4|2941.4|6
1629724670000|2021-08-23 13:17:50|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.6|2940.6|3
1629724680000|2021-08-23 13:18:00|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|3
1629724690000|2021-08-23 13:18:10|2948.5|2942.5|2948.8|2942.8|2949.4|2943.4|2948.5|2942.5|6
1629724700000|2021-08-23 13:18:20|2948.5|2942.5|2947.3|2941.3|2949|2943|2947.3|2941.3|9
1629724710000|2021-08-23 13:18:30|2947|2941|2948.3|2942.3|2948.9|2942.9|2947|2941|9
1629724720000|2021-08-23 13:18:40|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|8
1629724730000|2021-08-23 13:18:50|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1629724740000|2021-08-23 13:19:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1629724750000|2021-08-23 13:19:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1629724780000|2021-08-23 13:19:40|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|2
1629724790000|2021-08-23 13:19:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629724800000|2021-08-23 13:20:00|2948.9|2942.9|2947.8|2941.8|2948.9|2942.9|2947.8|2941.8|5
1629724810000|2021-08-23 13:20:10|2947.6|2941.6|2947.3|2941.3|2947.6|2941.6|2946.8|2940.8|10
1629724820000|2021-08-23 13:20:20|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|6
1629724830000|2021-08-23 13:20:30|2947.6|2941.6|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|3
1629724840000|2021-08-23 13:20:40|2947.4|2941.4|2947|2941|2947.4|2941.4|2947|2941|3
1629724850000|2021-08-23 13:20:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629724880000|2021-08-23 13:21:20|2947.4|2941.4|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|3
1629724900000|2021-08-23 13:21:40|2947.6|2941.6|2949.1|2943.1|2949.1|2943.1|2947.6|2941.6|7
1629724920000|2021-08-23 13:22:00|2948.9|2942.9|2947.8|2941.8|2948.9|2942.9|2947.8|2941.8|3
1629724930000|2021-08-23 13:22:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629724950000|2021-08-23 13:22:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1629724960000|2021-08-23 13:22:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629724970000|2021-08-23 13:22:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1629725000000|2021-08-23 13:23:20|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1629725010000|2021-08-23 13:23:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629725030000|2021-08-23 13:23:50|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1629725040000|2021-08-23 13:24:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629725080000|2021-08-23 13:24:40|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|4
1629725090000|2021-08-23 13:24:50|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1629725100000|2021-08-23 13:25:00|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1629725110000|2021-08-23 13:25:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629725120000|2021-08-23 13:25:20|2947.9|2941.9|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|3
1629725140000|2021-08-23 13:25:40|2947.6|2941.6|2947|2941|2947.6|2941.6|2947|2941|4
1629725170000|2021-08-23 13:26:10|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1629725180000|2021-08-23 13:26:20|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.5|2940.5|5
1629725190000|2021-08-23 13:26:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1629725200000|2021-08-23 13:26:40|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|3
1629725220000|2021-08-23 13:27:00|2947.6|2941.6|2947.4|2941.4|2947.9|2941.9|2947.4|2941.4|4
1629725240000|2021-08-23 13:27:20|2947.6|2941.6|2948.4|2942.4|2948.4|2942.4|2947.6|2941.6|4
1629725250000|2021-08-23 13:27:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629725260000|2021-08-23 13:27:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1629725270000|2021-08-23 13:27:50|2948.1|2942.1|2948.6|2942.6|2948.6|2942.6|2948.1|2942.1|3
1629725280000|2021-08-23 13:28:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1629725290000|2021-08-23 13:28:10|2948.6|2942.6|2948.9|2942.9|2949|2943|2948.3|2942.3|10
1629725300000|2021-08-23 13:28:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629725310000|2021-08-23 13:28:30|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|5
1629725320000|2021-08-23 13:28:40|2947.8|2941.8|2948|2942|2948|2942|2947.5|2941.5|4
1629725340000|2021-08-23 13:29:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629725350000|2021-08-23 13:29:10|2948.3|2942.3|2948.6|2942.6|2948.9|2942.9|2948.3|2942.3|3
1629725370000|2021-08-23 13:29:30|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629725380000|2021-08-23 13:29:40|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629725390000|2021-08-23 13:29:50|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629725400000|2021-08-23 13:30:00|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|2
1629725410000|2021-08-23 13:30:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1629725420000|2021-08-23 13:30:20|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.5|2941.5|5
1629725440000|2021-08-23 13:30:40|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.3|2942.3|2
1629725450000|2021-08-23 13:30:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629725460000|2021-08-23 13:31:00|2948.9|2942.9|2949|2943|2949|2943|2948.9|2942.9|2
1629725470000|2021-08-23 13:31:10|2949.3|2943.3|2949.9|2943.9|2949.9|2943.9|2949.3|2943.3|2
1629725480000|2021-08-23 13:31:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|4
1629725490000|2021-08-23 13:31:30|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|4
1629725500000|2021-08-23 13:31:40|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1629725510000|2021-08-23 13:31:50|2950.4|2944.4|2950.5|2944.5|2950.9|2944.9|2950.4|2944.4|4
1629725520000|2021-08-23 13:32:00|2950.6|2944.6|2951.4|2945.4|2951.4|2945.4|2950.6|2944.6|7
1629725530000|2021-08-23 13:32:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1629725560000|2021-08-23 13:32:40|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|3
1629725570000|2021-08-23 13:32:50|2951.1|2945.1|2951|2945|2951.1|2945.1|2951|2945|2
1629725580000|2021-08-23 13:33:00|2951.1|2945.1|2952.1|2946.1|2952.4|2946.4|2951.1|2945.1|7
1629725590000|2021-08-23 13:33:10|2952|2946|2951.4|2945.4|2952.1|2946.1|2951.3|2945.3|7
1629725600000|2021-08-23 13:33:20|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.3|2945.3|6
1629725610000|2021-08-23 13:33:30|2951.1|2945.1|2950.3|2944.3|2951.1|2945.1|2950.3|2944.3|4
1629725620000|2021-08-23 13:33:40|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1629725630000|2021-08-23 13:33:50|2949.8|2943.8|2949.4|2943.4|2949.8|2943.8|2949.1|2943.1|5
1629725640000|2021-08-23 13:34:00|2949.5|2943.5|2950|2944|2950.5|2944.5|2949.5|2943.5|5
1629725650000|2021-08-23 13:34:10|2949.8|2943.8|2947.5|2941.5|2949.8|2943.8|2947.5|2941.5|10
1629725660000|2021-08-23 13:34:20|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|5
1629725670000|2021-08-23 13:34:30|2948.3|2942.3|2949.6|2943.6|2949.8|2943.8|2948.3|2942.3|5
1629725680000|2021-08-23 13:34:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629725690000|2021-08-23 13:34:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629725700000|2021-08-23 13:35:00|2950.8|2944.8|2952.3|2946.3|2952.3|2946.3|2950.8|2944.8|9
1629725710000|2021-08-23 13:35:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629725720000|2021-08-23 13:35:20|2952.5|2946.5|2952|2946|2953.1|2947.1|2952|2946|8
1629725730000|2021-08-23 13:35:30|2951.8|2945.8|2952.4|2946.4|2952.6|2946.6|2951.8|2945.8|5
1629725740000|2021-08-23 13:35:40|2952.6|2946.6|2952.8|2946.8|2953|2947|2952.6|2946.6|6
1629725750000|2021-08-23 13:35:50|2953|2947|2953.4|2947.4|2953.6|2947.6|2952.8|2946.8|7
1629725760000|2021-08-23 13:36:00|2953.3|2947.3|2953.6|2947.6|2953.9|2947.9|2953.1|2947.1|9
1629725770000|2021-08-23 13:36:10|2953.9|2947.9|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|2
1629725780000|2021-08-23 13:36:20|2953.6|2947.6|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|7
1629725790000|2021-08-23 13:36:30|2953.5|2947.5|2953|2947|2953.5|2947.5|2952.9|2946.9|5
1629725810000|2021-08-23 13:36:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1629725820000|2021-08-23 13:37:00|2952|2946|2951.8|2945.8|2952|2946|2951.3|2945.3|4
1629725830000|2021-08-23 13:37:10|2952|2946|2951.5|2945.5|2952|2946|2951.3|2945.3|7
1629725840000|2021-08-23 13:37:20|2951.3|2945.3|2951.1|2945.1|2951.3|2945.3|2951.1|2945.1|2
1629725850000|2021-08-23 13:37:30|2950.9|2944.9|2950|2944|2950.9|2944.9|2950|2944|5
1629725860000|2021-08-23 13:37:40|2949.6|2943.6|2949.5|2943.5|2950.1|2944.1|2949.4|2943.4|9
1629725880000|2021-08-23 13:38:00|2949.4|2943.4|2950|2944|2950.1|2944.1|2949|2943|10
1629725890000|2021-08-23 13:38:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2948.9|2942.9|5
1629725900000|2021-08-23 13:38:20|2949|2943|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|5
1629725910000|2021-08-23 13:38:30|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1629725920000|2021-08-23 13:38:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|4
1629725930000|2021-08-23 13:38:50|2949.5|2943.5|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|10
1629725940000|2021-08-23 13:39:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1629725950000|2021-08-23 13:39:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1629725960000|2021-08-23 13:39:20|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|4
1629725970000|2021-08-23 13:39:30|2949.3|2943.3|2949.5|2943.5|2949.6|2943.6|2949.3|2943.3|4
1629725980000|2021-08-23 13:39:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1629725990000|2021-08-23 13:39:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.6|2942.6|3
1629726000000|2021-08-23 13:40:00|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1629726020000|2021-08-23 13:40:20|2950|2944|2950.6|2944.6|2950.6|2944.6|2950|2944|4
1629726030000|2021-08-23 13:40:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629726040000|2021-08-23 13:40:40|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|3
1629726060000|2021-08-23 13:41:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629726070000|2021-08-23 13:41:10|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1629726080000|2021-08-23 13:41:20|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|6
1629726090000|2021-08-23 13:41:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1629726100000|2021-08-23 13:41:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1629726110000|2021-08-23 13:41:50|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.6|2945.6|2
1629726120000|2021-08-23 13:42:00|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|3
1629726130000|2021-08-23 13:42:10|2951.4|2945.4|2951.5|2945.5|2951.5|2945.5|2951.4|2945.4|2
1629726140000|2021-08-23 13:42:20|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|5
1629726150000|2021-08-23 13:42:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1629726160000|2021-08-23 13:42:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629726170000|2021-08-23 13:42:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1629726180000|2021-08-23 13:43:00|2950.4|2944.4|2949.3|2943.3|2950.4|2944.4|2949.3|2943.3|4
1629726190000|2021-08-23 13:43:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1629726200000|2021-08-23 13:43:20|2948.8|2942.8|2948.4|2942.4|2948.8|2942.8|2948.4|2942.4|3
1629726220000|2021-08-23 13:43:40|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|2
1629726230000|2021-08-23 13:43:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629726240000|2021-08-23 13:44:00|2948.6|2942.6|2948.1|2942.1|2948.6|2942.6|2948.1|2942.1|2
1629726260000|2021-08-23 13:44:20|2947.9|2941.9|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|3
1629726270000|2021-08-23 13:44:30|2947|2941|2946.5|2940.5|2947|2941|2946.3|2940.3|4
1629726280000|2021-08-23 13:44:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629726290000|2021-08-23 13:44:50|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1629726300000|2021-08-23 13:45:00|2945.6|2939.6|2946.3|2940.3|2946.5|2940.5|2945.6|2939.6|4
1629726320000|2021-08-23 13:45:20|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|7
1629726330000|2021-08-23 13:45:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1629726340000|2021-08-23 13:45:40|2946.8|2940.8|2947.5|2941.5|2947.8|2941.8|2946.5|2940.5|9
1629726350000|2021-08-23 13:45:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1629726360000|2021-08-23 13:46:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|4
1629726370000|2021-08-23 13:46:10|2946.8|2940.8|2946.9|2940.9|2947.3|2941.3|2946.8|2940.8|5
1629726380000|2021-08-23 13:46:20|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|8
1629726390000|2021-08-23 13:46:30|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1629726410000|2021-08-23 13:46:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1629726420000|2021-08-23 13:47:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1629726430000|2021-08-23 13:47:10|2947|2941|2947.4|2941.4|2947.4|2941.4|2946.8|2940.8|4
1629726440000|2021-08-23 13:47:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629726450000|2021-08-23 13:47:30|2947|2941|2947|2941|2947.8|2941.8|2946.8|2940.8|9
1629726460000|2021-08-23 13:47:40|2947.3|2941.3|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|6
1629726490000|2021-08-23 13:48:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1629726500000|2021-08-23 13:48:20|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.5|2940.5|6
1629726510000|2021-08-23 13:48:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1629726520000|2021-08-23 13:48:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1629726530000|2021-08-23 13:48:50|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|4
1629726540000|2021-08-23 13:49:00|2945.8|2939.8|2944|2938|2945.8|2939.8|2944|2938|7
1629726550000|2021-08-23 13:49:10|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.1|2937.1|10
1629726570000|2021-08-23 13:49:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629726580000|2021-08-23 13:49:40|2943.8|2937.8|2944.4|2938.4|2944.4|2938.4|2943.8|2937.8|2
1629726590000|2021-08-23 13:49:50|2944.3|2938.3|2944.4|2938.4|2944.4|2938.4|2944.3|2938.3|2
1629726610000|2021-08-23 13:50:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629726620000|2021-08-23 13:50:20|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1629726630000|2021-08-23 13:50:30|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943.5|2937.5|2
1629726640000|2021-08-23 13:50:40|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1629726650000|2021-08-23 13:50:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1629726660000|2021-08-23 13:51:00|2943.9|2937.9|2944.8|2938.8|2944.8|2938.8|2943.9|2937.9|4
1629726670000|2021-08-23 13:51:10|2944.9|2938.9|2945.8|2939.8|2945.8|2939.8|2944.9|2938.9|5
1629726680000|2021-08-23 13:51:20|2946.3|2940.3|2948.3|2942.3|2948.3|2942.3|2946.3|2940.3|11
1629726690000|2021-08-23 13:51:30|2948.5|2942.5|2949.4|2943.4|2949.4|2943.4|2948.5|2942.5|8
1629726710000|2021-08-23 13:51:50|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.3|2942.3|5
1629726720000|2021-08-23 13:52:00|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.1|2942.1|5
1629726730000|2021-08-23 13:52:10|2948.9|2942.9|2948.1|2942.1|2948.9|2942.9|2948.1|2942.1|4
1629726740000|2021-08-23 13:52:20|2947.9|2941.9|2948.6|2942.6|2948.6|2942.6|2947.9|2941.9|3
1629726750000|2021-08-23 13:52:30|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629726760000|2021-08-23 13:52:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|3
1629726770000|2021-08-23 13:52:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629726780000|2021-08-23 13:53:00|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1629726790000|2021-08-23 13:53:10|2947.9|2941.9|2945.4|2939.4|2947.9|2941.9|2945.4|2939.4|5
1629726800000|2021-08-23 13:53:20|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1629726810000|2021-08-23 13:53:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1629726820000|2021-08-23 13:53:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1629726830000|2021-08-23 13:53:50|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1629726840000|2021-08-23 13:54:00|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1629726850000|2021-08-23 13:54:10|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1629726860000|2021-08-23 13:54:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1629726870000|2021-08-23 13:54:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1629726890000|2021-08-23 13:54:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944|2938|5
1629726900000|2021-08-23 13:55:00|2944|2938|2945.3|2939.3|2945.5|2939.5|2944|2938|5
1629726910000|2021-08-23 13:55:10|2945.5|2939.5|2945.3|2939.3|2945.9|2939.9|2945.3|2939.3|6
1629726920000|2021-08-23 13:55:20|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.3|2939.3|6
1629726930000|2021-08-23 13:55:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1629726940000|2021-08-23 13:55:40|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1629726950000|2021-08-23 13:55:50|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1629726960000|2021-08-23 13:56:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629726970000|2021-08-23 13:56:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1629726980000|2021-08-23 13:56:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629726990000|2021-08-23 13:56:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|4
1629727010000|2021-08-23 13:56:50|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|3
1629727020000|2021-08-23 13:57:00|2946.6|2940.6|2946.3|2940.3|2946.6|2940.6|2946.3|2940.3|5
1629727030000|2021-08-23 13:57:10|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1629727040000|2021-08-23 13:57:20|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|6
1629727050000|2021-08-23 13:57:30|2945.8|2939.8|2946|2940|2946.1|2940.1|2945.8|2939.8|3
1629727070000|2021-08-23 13:57:50|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1629727110000|2021-08-23 13:58:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629727130000|2021-08-23 13:58:50|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.8|2939.8|2
1629727140000|2021-08-23 13:59:00|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1629727150000|2021-08-23 13:59:10|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.4|2939.4|7
1629727160000|2021-08-23 13:59:20|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|5
1629727170000|2021-08-23 13:59:30|2944.8|2938.8|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|8
1629727180000|2021-08-23 13:59:40|2944.6|2938.6|2944.8|2938.8|2945|2939|2944|2938|5
1629727190000|2021-08-23 13:59:50|2944.5|2938.5|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1629727200000|2021-08-23 14:00:00|2944|2938|2945.3|2939.3|2945.3|2939.3|2944|2938|5
1629727210000|2021-08-23 14:00:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1629727230000|2021-08-23 14:00:30|2945.3|2939.3|2945.6|2939.6|2946|2940|2945.3|2939.3|6
1629727240000|2021-08-23 14:00:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1629727250000|2021-08-23 14:00:50|2945.3|2939.3|2944.6|2938.6|2945.3|2939.3|2944.6|2938.6|4
1629727260000|2021-08-23 14:01:00|2944.4|2938.4|2944.8|2938.8|2944.8|2938.8|2944.1|2938.1|5
1629727270000|2021-08-23 14:01:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1629727290000|2021-08-23 14:01:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1629727300000|2021-08-23 14:01:40|2944.5|2938.5|2942.6|2936.6|2944.5|2938.5|2942.6|2936.6|5
1629727310000|2021-08-23 14:01:50|2942.4|2936.4|2942.1|2936.1|2942.6|2936.6|2941.9|2935.9|6
1629727320000|2021-08-23 14:02:00|2942.4|2936.4|2943|2937|2943|2937|2942.4|2936.4|5
1629727350000|2021-08-23 14:02:30|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2942.6|2936.6|8
1629727360000|2021-08-23 14:02:40|2944.3|2938.3|2945.1|2939.1|2945.1|2939.1|2944.3|2938.3|4
1629727380000|2021-08-23 14:03:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1629727390000|2021-08-23 14:03:10|2944.6|2938.6|2945.1|2939.1|2945.1|2939.1|2944.3|2938.3|4
1629727400000|2021-08-23 14:03:20|2944.9|2938.9|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|3
1629727430000|2021-08-23 14:03:50|2944.8|2938.8|2943.4|2937.4|2944.8|2938.8|2943.4|2937.4|4
1629727440000|2021-08-23 14:04:00|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1629727460000|2021-08-23 14:04:20|2943.8|2937.8|2944|2938|2944.8|2938.8|2943.8|2937.8|4
1629727480000|2021-08-23 14:04:40|2944.3|2938.3|2944|2938|2944.5|2938.5|2944|2938|4
1629727500000|2021-08-23 14:05:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1629727510000|2021-08-23 14:05:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1629727520000|2021-08-23 14:05:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.5|2937.5|4
1629727530000|2021-08-23 14:05:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1629727580000|2021-08-23 14:06:20|2944|2938|2944.9|2938.9|2944.9|2938.9|2944|2938|3
1629727610000|2021-08-23 14:06:50|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.3|2937.3|5
1629727620000|2021-08-23 14:07:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1629727630000|2021-08-23 14:07:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943|2937|4
1629727650000|2021-08-23 14:07:30|2943.6|2937.6|2945|2939|2945.3|2939.3|2943.6|2937.6|7
1629727660000|2021-08-23 14:07:40|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|3
1629727670000|2021-08-23 14:07:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629727690000|2021-08-23 14:08:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629727700000|2021-08-23 14:08:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1629727720000|2021-08-23 14:08:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629727730000|2021-08-23 14:08:50|2946.8|2940.8|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|5
1629727780000|2021-08-23 14:09:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629727790000|2021-08-23 14:09:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1629727800000|2021-08-23 14:10:00|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|6
1629727810000|2021-08-23 14:10:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1629727830000|2021-08-23 14:10:30|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|5
1629727840000|2021-08-23 14:10:40|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|5
1629727850000|2021-08-23 14:10:50|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1629727860000|2021-08-23 14:11:00|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1629727880000|2021-08-23 14:11:20|2949.5|2943.5|2950.5|2944.5|2950.8|2944.8|2949.5|2943.5|7
1629727890000|2021-08-23 14:11:30|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1629727900000|2021-08-23 14:11:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629727910000|2021-08-23 14:11:50|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1629727920000|2021-08-23 14:12:00|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.3|2944.3|4
1629727930000|2021-08-23 14:12:10|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|5
1629727950000|2021-08-23 14:12:30|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1629727970000|2021-08-23 14:12:50|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1629727990000|2021-08-23 14:13:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629728000000|2021-08-23 14:13:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1629728020000|2021-08-23 14:13:40|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|4
1629728030000|2021-08-23 14:13:50|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1629728040000|2021-08-23 14:14:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1629728050000|2021-08-23 14:14:10|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.3|2944.3|4
1629728060000|2021-08-23 14:14:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629728080000|2021-08-23 14:14:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1629728100000|2021-08-23 14:15:00|2951.4|2945.4|2951|2945|2951.4|2945.4|2951|2945|2
1629728120000|2021-08-23 14:15:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629728130000|2021-08-23 14:15:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1629728170000|2021-08-23 14:16:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629728210000|2021-08-23 14:16:50|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|3
1629728220000|2021-08-23 14:17:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629728260000|2021-08-23 14:17:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629728280000|2021-08-23 14:18:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1629728290000|2021-08-23 14:18:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1629728300000|2021-08-23 14:18:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1629728310000|2021-08-23 14:18:30|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1629728350000|2021-08-23 14:19:10|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1629728360000|2021-08-23 14:19:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629728370000|2021-08-23 14:19:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1629728380000|2021-08-23 14:19:40|2950|2944|2949|2943|2950|2944|2949|2943|4
1629728390000|2021-08-23 14:19:50|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|2
1629728400000|2021-08-23 14:20:00|2949.1|2943.1|2949.3|2943.3|2949.5|2943.5|2949|2943|6
1629728410000|2021-08-23 14:20:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1629728420000|2021-08-23 14:20:20|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|4
1629728430000|2021-08-23 14:20:30|2951|2945|2950.6|2944.6|2951|2945|2950.6|2944.6|2
1629728440000|2021-08-23 14:20:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1629728460000|2021-08-23 14:21:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629728470000|2021-08-23 14:21:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1629728480000|2021-08-23 14:21:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1629728490000|2021-08-23 14:21:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|3
1629728500000|2021-08-23 14:21:40|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629728510000|2021-08-23 14:21:50|2950.8|2944.8|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|6
1629728520000|2021-08-23 14:22:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1629728530000|2021-08-23 14:22:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1629728540000|2021-08-23 14:22:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629728570000|2021-08-23 14:22:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629728580000|2021-08-23 14:23:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629728610000|2021-08-23 14:23:30|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1629728660000|2021-08-23 14:24:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1629728670000|2021-08-23 14:24:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629728680000|2021-08-23 14:24:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951|2945|3
1629728690000|2021-08-23 14:24:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629728710000|2021-08-23 14:25:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1629728720000|2021-08-23 14:25:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1629728730000|2021-08-23 14:25:30|2951|2945|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|5
1629728740000|2021-08-23 14:25:40|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.9|2944.9|3
1629728750000|2021-08-23 14:25:50|2951.3|2945.3|2952.4|2946.4|2952.4|2946.4|2951.3|2945.3|2
1629728780000|2021-08-23 14:26:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629728790000|2021-08-23 14:26:30|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.6|2946.6|2
1629728800000|2021-08-23 14:26:40|2952.4|2946.4|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|3
1629728810000|2021-08-23 14:26:50|2951.8|2945.8|2952.4|2946.4|2952.4|2946.4|2951.8|2945.8|2
1629728850000|2021-08-23 14:27:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629728860000|2021-08-23 14:27:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2951.8|2945.8|3
1629728870000|2021-08-23 14:27:50|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1629728880000|2021-08-23 14:28:00|2952.1|2946.1|2952.8|2946.8|2952.8|2946.8|2952.1|2946.1|3
1629728900000|2021-08-23 14:28:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1629728910000|2021-08-23 14:28:30|2952.1|2946.1|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|4
1629728930000|2021-08-23 14:28:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1629728960000|2021-08-23 14:29:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1629728970000|2021-08-23 14:29:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629728980000|2021-08-23 14:29:40|2952.9|2946.9|2952.6|2946.6|2953|2947|2952.6|2946.6|5
1629729000000|2021-08-23 14:30:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1629729030000|2021-08-23 14:30:30|2952.6|2946.6|2951.4|2945.4|2952.6|2946.6|2951.4|2945.4|5
1629729070000|2021-08-23 14:31:10|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1629729090000|2021-08-23 14:31:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629729110000|2021-08-23 14:31:50|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1629729140000|2021-08-23 14:32:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629729150000|2021-08-23 14:32:30|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1629729170000|2021-08-23 14:32:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1629729180000|2021-08-23 14:33:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1629729190000|2021-08-23 14:33:10|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|2
1629729200000|2021-08-23 14:33:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629729210000|2021-08-23 14:33:30|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.3|2943.3|7
1629729240000|2021-08-23 14:34:00|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|2
1629729250000|2021-08-23 14:34:10|2949.8|2943.8|2949.4|2943.4|2949.8|2943.8|2949.4|2943.4|3
1629729260000|2021-08-23 14:34:20|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1629729270000|2021-08-23 14:34:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1629729280000|2021-08-23 14:34:40|2949.6|2943.6|2949.8|2943.8|2950.1|2944.1|2949.6|2943.6|4
1629729290000|2021-08-23 14:34:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1629729300000|2021-08-23 14:35:00|2949.6|2943.6|2949.1|2943.1|2949.6|2943.6|2948.8|2942.8|7
1629729310000|2021-08-23 14:35:10|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1629729340000|2021-08-23 14:35:40|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1629729350000|2021-08-23 14:35:50|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1629729360000|2021-08-23 14:36:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1629729370000|2021-08-23 14:36:10|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|4
1629729380000|2021-08-23 14:36:20|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1629729420000|2021-08-23 14:37:00|2948.9|2942.9|2949.4|2943.4|2949.4|2943.4|2948.9|2942.9|3
1629729430000|2021-08-23 14:37:10|2949.3|2943.3|2949.6|2943.6|2949.6|2943.6|2949.3|2943.3|3
1629729460000|2021-08-23 14:37:40|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2947.6|2941.6|5
1629729470000|2021-08-23 14:37:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1629729480000|2021-08-23 14:38:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629729510000|2021-08-23 14:38:30|2947.3|2941.3|2946.4|2940.4|2947.3|2941.3|2946.4|2940.4|5
1629729530000|2021-08-23 14:38:50|2946.1|2940.1|2946.4|2940.4|2946.5|2940.5|2946.1|2940.1|4
1629729540000|2021-08-23 14:39:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1629729550000|2021-08-23 14:39:10|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|2
1629729570000|2021-08-23 14:39:30|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1629729590000|2021-08-23 14:39:50|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|6
1629729600000|2021-08-23 14:40:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1629729610000|2021-08-23 14:40:10|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1629729620000|2021-08-23 14:40:20|2948.3|2942.3|2949.6|2943.6|2949.6|2943.6|2948.3|2942.3|5
1629729630000|2021-08-23 14:40:30|2949.4|2943.4|2949|2943|2949.6|2943.6|2949|2943|6
1629729640000|2021-08-23 14:40:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1629729650000|2021-08-23 14:40:50|2949.1|2943.1|2949|2943|2949.1|2943.1|2948.8|2942.8|4
1629729680000|2021-08-23 14:41:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629729690000|2021-08-23 14:41:30|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|2
1629729700000|2021-08-23 14:41:40|2949.9|2943.9|2949.8|2943.8|2950.1|2944.1|2949.8|2943.8|3
1629729710000|2021-08-23 14:41:50|2950|2944|2950.4|2944.4|2950.4|2944.4|2950|2944|3
1629729720000|2021-08-23 14:42:00|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|4
1629729730000|2021-08-23 14:42:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1629729760000|2021-08-23 14:42:40|2949.9|2943.9|2948.5|2942.5|2949.9|2943.9|2948.5|2942.5|3
1629729770000|2021-08-23 14:42:50|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|4
1629729780000|2021-08-23 14:43:00|2947.8|2941.8|2948.6|2942.6|2948.8|2942.8|2947.8|2941.8|5
1629729790000|2021-08-23 14:43:10|2948.3|2942.3|2948.1|2942.1|2948.5|2942.5|2947.8|2941.8|7
1629729800000|2021-08-23 14:43:20|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1629729830000|2021-08-23 14:43:50|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.4|2941.4|2
1629729840000|2021-08-23 14:44:00|2947.3|2941.3|2947.8|2941.8|2948.1|2942.1|2947.3|2941.3|4
1629729860000|2021-08-23 14:44:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1629729870000|2021-08-23 14:44:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1629729880000|2021-08-23 14:44:40|2946.5|2940.5|2943.3|2937.3|2946.5|2940.5|2943.1|2937.1|6
1629729890000|2021-08-23 14:44:50|2943.5|2937.5|2942.8|2936.8|2943.6|2937.6|2942.8|2936.8|4
1629729900000|2021-08-23 14:45:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.3|2936.3|5
1629729910000|2021-08-23 14:45:10|2942.8|2936.8|2942.9|2936.9|2943.1|2937.1|2942.5|2936.5|6
1629729920000|2021-08-23 14:45:20|2941.4|2935.4|2941.9|2935.9|2942.4|2936.4|2941.3|2935.3|13
1629729940000|2021-08-23 14:45:40|2941.6|2935.6|2940.8|2934.8|2941.6|2935.6|2939.5|2933.5|6
1629729950000|2021-08-23 14:45:50|2940.4|2934.4|2939.4|2933.4|2940.9|2934.9|2939|2933|11
1629729960000|2021-08-23 14:46:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|6
1629729970000|2021-08-23 14:46:10|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2938.5|2932.5|4
1629729980000|2021-08-23 14:46:20|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2938.4|2932.4|11
1629729990000|2021-08-23 14:46:30|2939|2933|2938.5|2932.5|2939.3|2933.3|2937.8|2931.8|9
1629730000000|2021-08-23 14:46:40|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|2
1629730010000|2021-08-23 14:46:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629730020000|2021-08-23 14:47:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1629730030000|2021-08-23 14:47:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1629730040000|2021-08-23 14:47:20|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|12
1629730050000|2021-08-23 14:47:30|2939.8|2933.8|2938.8|2932.8|2940|2934|2938.5|2932.5|11
1629730060000|2021-08-23 14:47:40|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2937.8|2931.8|12
1629730080000|2021-08-23 14:48:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|4
1629730090000|2021-08-23 14:48:10|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1629730100000|2021-08-23 14:48:20|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1629730110000|2021-08-23 14:48:30|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1629730120000|2021-08-23 14:48:40|2938|2932|2937.8|2931.8|2938|2932|2937.3|2931.3|6
1629730130000|2021-08-23 14:48:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1629730150000|2021-08-23 14:49:10|2937.4|2931.4|2936.3|2930.3|2937.4|2931.4|2936.3|2930.3|3
1629730160000|2021-08-23 14:49:20|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|4
1629730170000|2021-08-23 14:49:30|2937.3|2931.3|2936.5|2930.5|2937.4|2931.4|2936.5|2930.5|4
1629730180000|2021-08-23 14:49:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1629730220000|2021-08-23 14:50:20|2935.8|2929.8|2936|2930|2936|2930|2935.5|2929.5|6
1629730230000|2021-08-23 14:50:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629730240000|2021-08-23 14:50:40|2936.5|2930.5|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|6
1629730250000|2021-08-23 14:50:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629730260000|2021-08-23 14:51:00|2936.8|2930.8|2937.1|2931.1|2937.1|2931.1|2936.5|2930.5|5
1629730270000|2021-08-23 14:51:10|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1629730280000|2021-08-23 14:51:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1629730290000|2021-08-23 14:51:30|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.5|2930.5|5
1629730320000|2021-08-23 14:52:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1629730340000|2021-08-23 14:52:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1629730350000|2021-08-23 14:52:30|2936.8|2930.8|2936.9|2930.9|2937.4|2931.4|2936.8|2930.8|5
1629730360000|2021-08-23 14:52:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|4
1629730370000|2021-08-23 14:52:50|2937.1|2931.1|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|3
1629730380000|2021-08-23 14:53:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1629730390000|2021-08-23 14:53:10|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.9|2930.9|2
1629730400000|2021-08-23 14:53:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629730410000|2021-08-23 14:53:30|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1629730420000|2021-08-23 14:53:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1629730430000|2021-08-23 14:53:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1629730440000|2021-08-23 14:54:00|2937.5|2931.5|2935.9|2929.9|2937.5|2931.5|2935.9|2929.9|6
1629730460000|2021-08-23 14:54:20|2936|2930|2936.1|2930.1|2936.1|2930.1|2936|2930|2
1629730470000|2021-08-23 14:54:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1629730490000|2021-08-23 14:54:50|2935.5|2929.5|2934.9|2928.9|2935.5|2929.5|2934.9|2928.9|4
1629730500000|2021-08-23 14:55:00|2934.6|2928.6|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|12
1629730510000|2021-08-23 14:55:10|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2932.6|2926.6|11
1629730520000|2021-08-23 14:55:20|2933.3|2927.3|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|11
1629730530000|2021-08-23 14:55:30|2932.5|2926.5|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|8
1629730540000|2021-08-23 14:55:40|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|6
1629730550000|2021-08-23 14:55:50|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|5
1629730560000|2021-08-23 14:56:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2931.8|2925.8|8
1629730570000|2021-08-23 14:56:10|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|3
1629730580000|2021-08-23 14:56:20|2932.3|2926.3|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|6
1629730590000|2021-08-23 14:56:30|2932.3|2926.3|2932.8|2926.8|2933|2927|2932|2926|12
1629730600000|2021-08-23 14:56:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629730610000|2021-08-23 14:56:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1629730620000|2021-08-23 14:57:00|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|4
1629730630000|2021-08-23 14:57:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|6
1629730640000|2021-08-23 14:57:20|2931.5|2925.5|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|8
1629730650000|2021-08-23 14:57:30|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1629730660000|2021-08-23 14:57:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1629730670000|2021-08-23 14:57:50|2931.3|2925.3|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|5
1629730680000|2021-08-23 14:58:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1629730690000|2021-08-23 14:58:10|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2931.8|2925.8|5
1629730700000|2021-08-23 14:58:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1629730710000|2021-08-23 14:58:30|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|4
1629730720000|2021-08-23 14:58:40|2932.1|2926.1|2931.5|2925.5|2932.1|2926.1|2931.5|2925.5|4
1629730730000|2021-08-23 14:58:50|2931.3|2925.3|2929.8|2923.8|2931.3|2925.3|2929.8|2923.8|5
1629730740000|2021-08-23 14:59:00|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|4
1629730750000|2021-08-23 14:59:10|2929.5|2923.5|2930.1|2924.1|2930.1|2924.1|2929.5|2923.5|5
1629730760000|2021-08-23 14:59:20|2930|2924|2930.3|2924.3|2930.6|2924.6|2930|2924|5
1629730770000|2021-08-23 14:59:30|2930.4|2924.4|2931.6|2925.6|2931.6|2925.6|2930.3|2924.3|7
1629730780000|2021-08-23 14:59:40|2931.4|2925.4|2932.8|2926.8|2932.8|2926.8|2931.4|2925.4|4
1629730790000|2021-08-23 14:59:50|2933.3|2927.3|2932.8|2926.8|2933.8|2927.8|2932.5|2926.5|7
1629730800000|2021-08-23 15:00:00|2933.5|2927.5|2933.9|2927.9|2934.8|2928.8|2933|2927|7
1629730810000|2021-08-23 15:00:10|2934.3|2928.3|2934.8|2928.8|2935|2929|2934.3|2928.3|4
1629730820000|2021-08-23 15:00:20|2935|2929|2936|2930|2936|2930|2935|2929|5
1629730840000|2021-08-23 15:00:40|2936.1|2930.1|2935.6|2929.6|2936.8|2930.8|2935.6|2929.6|6
1629730850000|2021-08-23 15:00:50|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.9|2929.9|2
1629730870000|2021-08-23 15:01:10|2935.9|2929.9|2936|2930|2936.1|2930.1|2935.6|2929.6|5
1629730880000|2021-08-23 15:01:20|2935.8|2929.8|2935.9|2929.9|2935.9|2929.9|2935.8|2929.8|2
1629730890000|2021-08-23 15:01:30|2935.6|2929.6|2934.9|2928.9|2935.6|2929.6|2934.8|2928.8|6
1629730900000|2021-08-23 15:01:40|2935.1|2929.1|2935.9|2929.9|2935.9|2929.9|2935.1|2929.1|4
1629730910000|2021-08-23 15:01:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1629730920000|2021-08-23 15:02:00|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629730930000|2021-08-23 15:02:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629730940000|2021-08-23 15:02:20|2936.4|2930.4|2936|2930|2936.4|2930.4|2936|2930|3
1629730950000|2021-08-23 15:02:30|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1629730970000|2021-08-23 15:02:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629730980000|2021-08-23 15:03:00|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|3
1629731020000|2021-08-23 15:03:40|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629731030000|2021-08-23 15:03:50|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.3|2929.3|3
1629731040000|2021-08-23 15:04:00|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.3|2929.3|6
1629731050000|2021-08-23 15:04:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1629731060000|2021-08-23 15:04:20|2935.1|2929.1|2935.9|2929.9|2935.9|2929.9|2935.1|2929.1|3
1629731070000|2021-08-23 15:04:30|2935.6|2929.6|2935.3|2929.3|2935.9|2929.9|2935.3|2929.3|3
1629731080000|2021-08-23 15:04:40|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1629731090000|2021-08-23 15:04:50|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1629731100000|2021-08-23 15:05:00|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1629731110000|2021-08-23 15:05:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1629731130000|2021-08-23 15:05:30|2936.4|2930.4|2938.4|2932.4|2938.4|2932.4|2936.4|2930.4|3
1629731140000|2021-08-23 15:05:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1629731180000|2021-08-23 15:06:20|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1629731190000|2021-08-23 15:06:30|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|3
1629731200000|2021-08-23 15:06:40|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629731210000|2021-08-23 15:06:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629731220000|2021-08-23 15:07:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629731230000|2021-08-23 15:07:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629731240000|2021-08-23 15:07:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1629731250000|2021-08-23 15:07:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1629731290000|2021-08-23 15:08:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1629731300000|2021-08-23 15:08:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1629731310000|2021-08-23 15:08:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1629731320000|2021-08-23 15:08:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1629731330000|2021-08-23 15:08:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1629731340000|2021-08-23 15:09:00|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|2
1629731350000|2021-08-23 15:09:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629731360000|2021-08-23 15:09:20|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1629731390000|2021-08-23 15:09:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629731420000|2021-08-23 15:10:20|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|2
1629731480000|2021-08-23 15:11:20|2937.9|2931.9|2935.5|2929.5|2937.9|2931.9|2935.5|2929.5|8
1629731490000|2021-08-23 15:11:30|2935.3|2929.3|2935|2929|2935.8|2929.8|2935|2929|8
1629731500000|2021-08-23 15:11:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1629731510000|2021-08-23 15:11:50|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|2
1629731520000|2021-08-23 15:12:00|2936.3|2930.3|2936.8|2930.8|2936.9|2930.9|2936.3|2930.3|5
1629731530000|2021-08-23 15:12:10|2936.9|2930.9|2937|2931|2937|2931|2936.9|2930.9|2
1629731550000|2021-08-23 15:12:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1629731560000|2021-08-23 15:12:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629731580000|2021-08-23 15:13:00|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.9|2930.9|2
1629731600000|2021-08-23 15:13:20|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1629731610000|2021-08-23 15:13:30|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|4
1629731620000|2021-08-23 15:13:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|3
1629731680000|2021-08-23 15:14:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1629731720000|2021-08-23 15:15:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1629731770000|2021-08-23 15:16:10|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.8|2930.8|9
1629731780000|2021-08-23 15:16:20|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|4
1629731790000|2021-08-23 15:16:30|2936.8|2930.8|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|3
1629731800000|2021-08-23 15:16:40|2937.4|2931.4|2936.9|2930.9|2937.4|2931.4|2936.8|2930.8|4
1629731810000|2021-08-23 15:16:50|2936.6|2930.6|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|5
1629731820000|2021-08-23 15:17:00|2936.9|2930.9|2936.8|2930.8|2936.9|2930.9|2936.6|2930.6|4
1629731840000|2021-08-23 15:17:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|3
1629731850000|2021-08-23 15:17:30|2936.8|2930.8|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|3
1629731880000|2021-08-23 15:18:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|3
1629731890000|2021-08-23 15:18:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629731900000|2021-08-23 15:18:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1629731910000|2021-08-23 15:18:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1629731920000|2021-08-23 15:18:40|2936.9|2930.9|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1629731950000|2021-08-23 15:19:10|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|4
1629731960000|2021-08-23 15:19:20|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|8
1629731970000|2021-08-23 15:19:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1629731980000|2021-08-23 15:19:40|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1629732030000|2021-08-23 15:20:30|2938.5|2932.5|2939.4|2933.4|2939.6|2933.6|2938.5|2932.5|7
1629732060000|2021-08-23 15:21:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1629732070000|2021-08-23 15:21:10|2939.8|2933.8|2939.9|2933.9|2940.1|2934.1|2939.8|2933.8|15
1629732080000|2021-08-23 15:21:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|4
1629732090000|2021-08-23 15:21:30|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|6
1629732100000|2021-08-23 15:21:40|2939.4|2933.4|2939.9|2933.9|2940.1|2934.1|2939.4|2933.4|8
1629732140000|2021-08-23 15:22:20|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2940.1|2934.1|3
1629732150000|2021-08-23 15:22:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|6
1629732160000|2021-08-23 15:22:40|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|5
1629732170000|2021-08-23 15:22:50|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1629732180000|2021-08-23 15:23:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1629732210000|2021-08-23 15:23:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1629732220000|2021-08-23 15:23:40|2940.8|2934.8|2941.1|2935.1|2941.1|2935.1|2940.8|2934.8|2
1629732240000|2021-08-23 15:24:00|2940.9|2934.9|2939.9|2933.9|2940.9|2934.9|2939.9|2933.9|6
1629732250000|2021-08-23 15:24:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1629732300000|2021-08-23 15:25:00|2939.9|2933.9|2939|2933|2939.9|2933.9|2939|2933|3
1629732330000|2021-08-23 15:25:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629732350000|2021-08-23 15:25:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1629732380000|2021-08-23 15:26:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1629732390000|2021-08-23 15:26:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1629732440000|2021-08-23 15:27:20|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1629732460000|2021-08-23 15:27:40|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1629732470000|2021-08-23 15:27:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629732490000|2021-08-23 15:28:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629732520000|2021-08-23 15:28:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.6|2932.6|6
1629732530000|2021-08-23 15:28:50|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|5
1629732540000|2021-08-23 15:29:00|2940.8|2934.8|2940.9|2934.9|2940.9|2934.9|2940.8|2934.8|2
1629732550000|2021-08-23 15:29:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1629732560000|2021-08-23 15:29:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629732570000|2021-08-23 15:29:30|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1629732580000|2021-08-23 15:29:40|2941.6|2935.6|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|2
1629732590000|2021-08-23 15:29:50|2941.6|2935.6|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|2
1629732600000|2021-08-23 15:30:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1629732620000|2021-08-23 15:30:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629732630000|2021-08-23 15:30:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629732640000|2021-08-23 15:30:40|2942|2936|2941.5|2935.5|2942|2936|2941.3|2935.3|3
1629732680000|2021-08-23 15:31:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1629732690000|2021-08-23 15:31:30|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|2
1629732730000|2021-08-23 15:32:10|2942|2936|2941.8|2935.8|2942|2936|2941.3|2935.3|6
1629732750000|2021-08-23 15:32:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1629732760000|2021-08-23 15:32:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1629732780000|2021-08-23 15:33:00|2941.3|2935.3|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|5
1629732930000|2021-08-23 15:35:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629732970000|2021-08-23 15:36:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1629732980000|2021-08-23 15:36:20|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1629733000000|2021-08-23 15:36:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629733010000|2021-08-23 15:36:50|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1629733020000|2021-08-23 15:37:00|2942.8|2936.8|2941.9|2935.9|2942.8|2936.8|2941.9|2935.9|4
1629733030000|2021-08-23 15:37:10|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1629733040000|2021-08-23 15:37:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1629733050000|2021-08-23 15:37:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733080000|2021-08-23 15:38:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629733100000|2021-08-23 15:38:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733140000|2021-08-23 15:39:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629733160000|2021-08-23 15:39:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629733180000|2021-08-23 15:39:40|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1629733230000|2021-08-23 15:40:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1629733280000|2021-08-23 15:41:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629733300000|2021-08-23 15:41:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1629733310000|2021-08-23 15:41:50|2942.5|2936.5|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1629733320000|2021-08-23 15:42:00|2942.8|2936.8|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|3
1629733340000|2021-08-23 15:42:20|2942.9|2936.9|2942.8|2936.8|2943|2937|2942.8|2936.8|6
1629733350000|2021-08-23 15:42:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1629733360000|2021-08-23 15:42:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1629733380000|2021-08-23 15:43:00|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1629733390000|2021-08-23 15:43:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1629733400000|2021-08-23 15:43:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1629733410000|2021-08-23 15:43:30|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|2
1629733430000|2021-08-23 15:43:50|2941.4|2935.4|2942.3|2936.3|2942.3|2936.3|2941.4|2935.4|2
1629733440000|2021-08-23 15:44:00|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1629733460000|2021-08-23 15:44:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1629733470000|2021-08-23 15:44:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|4
1629733480000|2021-08-23 15:44:40|2942|2936|2940.8|2934.8|2942|2936|2940.3|2934.3|4
1629733490000|2021-08-23 15:44:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1629733510000|2021-08-23 15:45:10|2940.5|2934.5|2941.8|2935.8|2941.8|2935.8|2940.5|2934.5|2
1629733520000|2021-08-23 15:45:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1629733530000|2021-08-23 15:45:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733640000|2021-08-23 15:47:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629733660000|2021-08-23 15:47:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1629733670000|2021-08-23 15:47:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733760000|2021-08-23 15:49:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1629733790000|2021-08-23 15:49:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629733800000|2021-08-23 15:50:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733830000|2021-08-23 15:50:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1629733840000|2021-08-23 15:50:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629733850000|2021-08-23 15:50:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1629733860000|2021-08-23 15:51:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1629733880000|2021-08-23 15:51:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1629733890000|2021-08-23 15:51:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1629733910000|2021-08-23 15:51:50|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1629733940000|2021-08-23 15:52:20|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1629733950000|2021-08-23 15:52:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1629733960000|2021-08-23 15:52:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1629733980000|2021-08-23 15:53:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1629734000000|2021-08-23 15:53:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1629734020000|2021-08-23 15:53:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1629734030000|2021-08-23 15:53:50|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|2
1629734040000|2021-08-23 15:54:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1629734200000|2021-08-23 15:56:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1629734250000|2021-08-23 15:57:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1629734290000|2021-08-23 15:58:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1629734380000|2021-08-23 15:59:40|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1629734390000|2021-08-23 15:59:50|2941|2935|2941.6|2935.6|2941.6|2935.6|2941|2935|2
1629734400000|2021-08-23 16:00:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1629734430000|2021-08-23 16:00:30|2942.1|2936.1|2941.8|2935.8|2942.1|2936.1|2941.8|2935.8|2
1629734530000|2021-08-23 16:02:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1629734540000|2021-08-23 16:02:20|2942|2936|2942|2936|2942|2936|2941.8|2935.8|7
1629734570000|2021-08-23 16:02:50|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1629734580000|2021-08-23 16:03:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1629734590000|2021-08-23 16:03:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1629734600000|2021-08-23 16:03:20|2941.8|2935.8|2944.4|2938.4|2944.4|2938.4|2941.8|2935.8|5
1629734610000|2021-08-23 16:03:30|2944|2938|2943.6|2937.6|2944|2938|2943.4|2937.4|5
1629734630000|2021-08-23 16:03:50|2943.4|2937.4|2942.3|2936.3|2943.4|2937.4|2942.3|2936.3|2
1629734650000|2021-08-23 16:04:10|2942.5|2936.5|2943|2937|2943.3|2937.3|2942.5|2936.5|4
1629734660000|2021-08-23 16:04:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1629734670000|2021-08-23 16:04:30|2943.8|2937.8|2943.6|2937.6|2943.8|2937.8|2943.6|2937.6|2
1629734680000|2021-08-23 16:04:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629734690000|2021-08-23 16:04:50|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.4|2938.4|3
1629734710000|2021-08-23 16:05:10|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|5
1629734720000|2021-08-23 16:05:20|2945.5|2939.5|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1629734740000|2021-08-23 16:05:40|2945.4|2939.4|2946.3|2940.3|2946.3|2940.3|2945.4|2939.4|5
1629734750000|2021-08-23 16:05:50|2945.1|2939.1|2946.3|2940.3|2946.3|2940.3|2945.1|2939.1|2
1629734760000|2021-08-23 16:06:00|2945.1|2939.1|2945.4|2939.4|2946.1|2940.1|2945.1|2939.1|7
1629734770000|2021-08-23 16:06:10|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1629734780000|2021-08-23 16:06:20|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|9
1629734790000|2021-08-23 16:06:30|2945|2939|2945.8|2939.8|2946|2940|2945|2939|8
1629734800000|2021-08-23 16:06:40|2946|2940|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|6
1629734810000|2021-08-23 16:06:50|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1629734820000|2021-08-23 16:07:00|2945|2939|2945|2939|2945|2939|2944.8|2938.8|3
1629734830000|2021-08-23 16:07:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629734870000|2021-08-23 16:07:50|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.8|2938.8|2
1629734880000|2021-08-23 16:08:00|2944.9|2938.9|2945.3|2939.3|2945.4|2939.4|2944.9|2938.9|4
1629734890000|2021-08-23 16:08:10|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.8|2938.8|2
1629734910000|2021-08-23 16:08:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1629734920000|2021-08-23 16:08:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629735110000|2021-08-23 16:11:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1629735290000|2021-08-23 16:14:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1629735860000|2021-08-23 16:24:20|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1629735890000|2021-08-23 16:24:50|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|2
1629735900000|2021-08-23 16:25:00|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.3|2935.3|4
1629735910000|2021-08-23 16:25:10|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1629736020000|2021-08-23 16:27:00|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629736080000|2021-08-23 16:28:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1629736130000|2021-08-23 16:28:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1629736180000|2021-08-23 16:29:40|2940.8|2934.8|2941.3|2935.3|2941.5|2935.5|2940.4|2934.4|4
1629736360000|2021-08-23 16:32:40|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1629736410000|2021-08-23 16:33:30|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2939.3|2933.3|2
1629736420000|2021-08-23 16:33:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1629736430000|2021-08-23 16:33:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1629736440000|2021-08-23 16:34:00|2938|2932|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|4
1629736450000|2021-08-23 16:34:10|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|3
1629736470000|2021-08-23 16:34:30|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|2
1629736480000|2021-08-23 16:34:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1629736560000|2021-08-23 16:36:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1629736570000|2021-08-23 16:36:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1629736620000|2021-08-23 16:37:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629736660000|2021-08-23 16:37:40|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1629736690000|2021-08-23 16:38:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629736750000|2021-08-23 16:39:10|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1629736760000|2021-08-23 16:39:20|2937|2931|2938.3|2932.3|2938.3|2932.3|2937|2931|2
1629736770000|2021-08-23 16:39:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1629736780000|2021-08-23 16:39:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1629736790000|2021-08-23 16:39:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|3
1629736870000|2021-08-23 16:41:10|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1629736880000|2021-08-23 16:41:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1629736900000|2021-08-23 16:41:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1629736920000|2021-08-23 16:42:00|2940.1|2934.1|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|2
1629737030000|2021-08-23 16:43:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1629737060000|2021-08-23 16:44:20|2940.6|2934.6|2939.9|2933.9|2940.6|2934.6|2939.9|2933.9|3
1629737070000|2021-08-23 16:44:30|2941.1|2935.1|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|2
1629737110000|2021-08-23 16:45:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1629737160000|2021-08-23 16:46:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1629737210000|2021-08-23 16:46:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1629737270000|2021-08-23 16:47:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1629737300000|2021-08-23 16:48:20|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1629737780000|2021-08-23 16:56:20|2939.6|2933.6|2939|2933|2939.9|2933.9|2939|2933|4
1629737850000|2021-08-23 16:57:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1629737870000|2021-08-23 16:57:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1629737900000|2021-08-23 16:58:20|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|20
1629737910000|2021-08-23 16:58:30|2938.6|2932.6|2939|2933|2939.6|2933.6|2938.6|2932.6|6
1629737920000|2021-08-23 16:58:40|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|8
1629737930000|2021-08-23 16:58:50|2939.5|2933.5|2939.3|2933.3|2940.4|2934.4|2939.3|2933.3|3
1629737940000|2021-08-23 16:59:00|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|2
1629763320000|2021-08-24 00:02:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1629763370000|2021-08-24 00:02:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1629763500000|2021-08-24 00:05:00|2940.5|2934.5|2943|2937|2943|2937|2940.5|2934.5|2
1629763510000|2021-08-24 00:05:10|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1629763560000|2021-08-24 00:06:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1629763580000|2021-08-24 00:06:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1629763750000|2021-08-24 00:09:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629763830000|2021-08-24 00:10:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1629763910000|2021-08-24 00:11:50|2942|2936|2941.9|2935.9|2942|2936|2941.9|2935.9|2
1629763920000|2021-08-24 00:12:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629763930000|2021-08-24 00:12:10|2941.4|2935.4|2940.1|2934.1|2941.4|2935.4|2940.1|2934.1|4
1629763940000|2021-08-24 00:12:20|2939.9|2933.9|2939.3|2933.3|2939.9|2933.9|2939.3|2933.3|2
1629763980000|2021-08-24 00:13:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1629764080000|2021-08-24 00:14:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1629764130000|2021-08-24 00:15:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1629766800000|2021-08-24 01:00:00|2938.8|2932.8|2938.4|2932.4|2938.8|2932.8|2937.5|2931.5|8
1629766810000|2021-08-24 01:00:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1629766840000|2021-08-24 01:00:40|2938.4|2932.4|2940|2934|2940.9|2934.9|2938.4|2932.4|8
1629766850000|2021-08-24 01:00:50|2939.8|2933.8|2940.6|2934.6|2940.6|2934.6|2939.8|2933.8|4
1629766860000|2021-08-24 01:01:00|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|5
1629766870000|2021-08-24 01:01:10|2939.3|2933.3|2938.9|2932.9|2939.3|2933.3|2938.4|2932.4|9
1629766880000|2021-08-24 01:01:20|2939|2933|2938.3|2932.3|2939.5|2933.5|2938.3|2932.3|7
1629766890000|2021-08-24 01:01:30|2937.8|2931.8|2938.5|2932.5|2939.1|2933.1|2937.4|2931.4|12
1629766900000|2021-08-24 01:01:40|2938.8|2932.8|2939.5|2933.5|2940|2934|2938.8|2932.8|9
1629766910000|2021-08-24 01:01:50|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1629766920000|2021-08-24 01:02:00|2939.3|2933.3|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|10
1629766930000|2021-08-24 01:02:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|2
1629766940000|2021-08-24 01:02:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|4
1629766960000|2021-08-24 01:02:40|2939|2933|2939|2933|2939.3|2933.3|2938.6|2932.6|6
1629766970000|2021-08-24 01:02:50|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1629766980000|2021-08-24 01:03:00|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1629766990000|2021-08-24 01:03:10|2938.6|2932.6|2938.9|2932.9|2939.3|2933.3|2938.6|2932.6|5
1629767000000|2021-08-24 01:03:20|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|6
1629767010000|2021-08-24 01:03:30|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1629767020000|2021-08-24 01:03:40|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|5
1629767030000|2021-08-24 01:03:50|2941.1|2935.1|2942.3|2936.3|2942.3|2936.3|2941.1|2935.1|5
1629767040000|2021-08-24 01:04:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1629767050000|2021-08-24 01:04:10|2942.8|2936.8|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1629767060000|2021-08-24 01:04:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1629767080000|2021-08-24 01:04:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1629767100000|2021-08-24 01:05:00|2941.8|2935.8|2940|2934|2941.8|2935.8|2940|2934|4
1629767120000|2021-08-24 01:05:20|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1629767130000|2021-08-24 01:05:30|2940|2934|2938.9|2932.9|2940|2934|2938.9|2932.9|4
1629767140000|2021-08-24 01:05:40|2939|2933|2939.1|2933.1|2939.5|2933.5|2939|2933|7
1629767150000|2021-08-24 01:05:50|2938.8|2932.8|2938.6|2932.6|2939|2933|2938.5|2932.5|6
1629767160000|2021-08-24 01:06:00|2938.5|2932.5|2933.6|2927.6|2938.5|2932.5|2933.6|2927.6|16
1629767170000|2021-08-24 01:06:10|2933.8|2927.8|2932.8|2926.8|2934|2928|2932.5|2926.5|11
1629767180000|2021-08-24 01:06:20|2932.6|2926.6|2931.8|2925.8|2933|2927|2931.8|2925.8|8
1629767190000|2021-08-24 01:06:30|2931.3|2925.3|2929.8|2923.8|2931.3|2925.3|2929.5|2923.5|14
1629767200000|2021-08-24 01:06:40|2929.5|2923.5|2930.6|2924.6|2930.6|2924.6|2929|2923|14
1629767210000|2021-08-24 01:06:50|2930.8|2924.8|2929.5|2923.5|2931|2925|2929.5|2923.5|14
1629767220000|2021-08-24 01:07:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2928.9|2922.9|9
1629767240000|2021-08-24 01:07:20|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|3
1629767250000|2021-08-24 01:07:30|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|5
1629767260000|2021-08-24 01:07:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1629767270000|2021-08-24 01:07:50|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1629767280000|2021-08-24 01:08:00|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1629767290000|2021-08-24 01:08:10|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1629767310000|2021-08-24 01:08:30|2931.5|2925.5|2930.3|2924.3|2931.5|2925.5|2930.3|2924.3|3
1629767320000|2021-08-24 01:08:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1629767340000|2021-08-24 01:09:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1629767350000|2021-08-24 01:09:10|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|2
1629767380000|2021-08-24 01:09:40|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1629767430000|2021-08-24 01:10:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1629767510000|2021-08-24 01:11:50|2932.4|2926.4|2931.5|2925.5|2932.4|2926.4|2931.5|2925.5|4
1629767530000|2021-08-24 01:12:10|2931.8|2925.8|2932.6|2926.6|2932.6|2926.6|2931.8|2925.8|3
1629767540000|2021-08-24 01:12:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1629767550000|2021-08-24 01:12:30|2932|2926|2931.5|2925.5|2932.1|2926.1|2931.3|2925.3|9
1629767560000|2021-08-24 01:12:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1629767570000|2021-08-24 01:12:50|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|5
1629767580000|2021-08-24 01:13:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1629767590000|2021-08-24 01:13:10|2931.8|2925.8|2933.5|2927.5|2933.5|2927.5|2931.8|2925.8|4
1629767600000|2021-08-24 01:13:20|2933.8|2927.8|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|7
1629767610000|2021-08-24 01:13:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1629767620000|2021-08-24 01:13:40|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1629767630000|2021-08-24 01:13:50|2934|2928|2934.3|2928.3|2934.5|2928.5|2934|2928|6
1629767640000|2021-08-24 01:14:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|6
1629767650000|2021-08-24 01:14:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1629767660000|2021-08-24 01:14:20|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|8
1629767680000|2021-08-24 01:14:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629767690000|2021-08-24 01:14:50|2936.1|2930.1|2936|2930|2936.1|2930.1|2936|2930|2
1629767700000|2021-08-24 01:15:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1629767710000|2021-08-24 01:15:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1629767720000|2021-08-24 01:15:20|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|4
1629767730000|2021-08-24 01:15:30|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.8|2927.8|5
1629767740000|2021-08-24 01:15:40|2934|2928|2933.5|2927.5|2934.3|2928.3|2933.3|2927.3|21
1629767760000|2021-08-24 01:16:00|2933.8|2927.8|2932.8|2926.8|2934|2928|2932.8|2926.8|5
1629767770000|2021-08-24 01:16:10|2932.5|2926.5|2931|2925|2932.5|2926.5|2931|2925|4
1629767780000|2021-08-24 01:16:20|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1629767790000|2021-08-24 01:16:30|2931.3|2925.3|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|3
1629767800000|2021-08-24 01:16:40|2932.1|2926.1|2931.8|2925.8|2932.1|2926.1|2931.5|2925.5|6
1629767810000|2021-08-24 01:16:50|2931.5|2925.5|2932.1|2926.1|2932.1|2926.1|2931.5|2925.5|3
1629767820000|2021-08-24 01:17:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|5
1629767830000|2021-08-24 01:17:10|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|5
1629767840000|2021-08-24 01:17:20|2932.5|2926.5|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|4
1629767850000|2021-08-24 01:17:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.5|2925.5|11
1629767860000|2021-08-24 01:17:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1629767870000|2021-08-24 01:17:50|2932|2926|2933.1|2927.1|2933.1|2927.1|2932|2926|3
1629767880000|2021-08-24 01:18:00|2932.8|2926.8|2933.4|2927.4|2933.4|2927.4|2932.8|2926.8|3
1629767890000|2021-08-24 01:18:10|2933.3|2927.3|2934.4|2928.4|2934.4|2928.4|2933|2927|13
1629767900000|2021-08-24 01:18:20|2934.6|2928.6|2934|2928|2934.6|2928.6|2934|2928|5
1629767910000|2021-08-24 01:18:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|4
1629767920000|2021-08-24 01:18:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1629767940000|2021-08-24 01:19:00|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1629767950000|2021-08-24 01:19:10|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1629767960000|2021-08-24 01:19:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1629767970000|2021-08-24 01:19:30|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2931.5|2925.5|6
1629767980000|2021-08-24 01:19:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1629767990000|2021-08-24 01:19:50|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|4
1629768000000|2021-08-24 01:20:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1629768010000|2021-08-24 01:20:10|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932|2926|9
1629768020000|2021-08-24 01:20:20|2932.3|2926.3|2933.1|2927.1|2933.1|2927.1|2932|2926|7
1629768030000|2021-08-24 01:20:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933|2927|5
1629768040000|2021-08-24 01:20:40|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1629768050000|2021-08-24 01:20:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1629768060000|2021-08-24 01:21:00|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.3|2929.3|3
1629768070000|2021-08-24 01:21:10|2935.3|2929.3|2935.8|2929.8|2935.9|2929.9|2935.3|2929.3|6
1629768080000|2021-08-24 01:21:20|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1629768090000|2021-08-24 01:21:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.5|2929.5|4
1629768100000|2021-08-24 01:21:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1629768110000|2021-08-24 01:21:50|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|5
1629768120000|2021-08-24 01:22:00|2936.1|2930.1|2936.5|2930.5|2936.5|2930.5|2936.1|2930.1|2
1629768130000|2021-08-24 01:22:10|2936.3|2930.3|2935.6|2929.6|2936.3|2930.3|2935.4|2929.4|7
1629768140000|2021-08-24 01:22:20|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1629768220000|2021-08-24 01:23:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629768320000|2021-08-24 01:25:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1629768350000|2021-08-24 01:25:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1629768430000|2021-08-24 01:27:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1629768440000|2021-08-24 01:27:20|2937.5|2931.5|2939|2933|2939|2933|2937.5|2931.5|5
1629768450000|2021-08-24 01:27:30|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|3
1629768460000|2021-08-24 01:27:40|2939.3|2933.3|2942|2936|2942.3|2936.3|2939.3|2933.3|7
1629768470000|2021-08-24 01:27:50|2942.3|2936.3|2943|2937|2943|2937|2942|2936|7
1629768480000|2021-08-24 01:28:00|2943.3|2937.3|2942.8|2936.8|2944|2938|2942.3|2936.3|5
1629768510000|2021-08-24 01:28:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1629768540000|2021-08-24 01:29:00|2943.3|2937.3|2948.8|2942.8|2948.8|2942.8|2943.3|2937.3|11
1629768550000|2021-08-24 01:29:10|2949|2943|2947.9|2941.9|2949|2943|2947.9|2941.9|7
1629768560000|2021-08-24 01:29:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1629768570000|2021-08-24 01:29:30|2947.5|2941.5|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|7
1629768580000|2021-08-24 01:29:40|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1629768590000|2021-08-24 01:29:50|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|6
1629768600000|2021-08-24 01:30:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|10
1629768610000|2021-08-24 01:30:10|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|4
1629768620000|2021-08-24 01:30:20|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1629768630000|2021-08-24 01:30:30|2948.5|2942.5|2948.8|2942.8|2949.8|2943.8|2948.5|2942.5|10
1629768640000|2021-08-24 01:30:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1629768650000|2021-08-24 01:30:50|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1629768660000|2021-08-24 01:31:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1629768670000|2021-08-24 01:31:10|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1629768680000|2021-08-24 01:31:20|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|5
1629768690000|2021-08-24 01:31:30|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1629768730000|2021-08-24 01:32:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1629768740000|2021-08-24 01:32:20|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1629768750000|2021-08-24 01:32:30|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|9
1629768760000|2021-08-24 01:32:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|5
1629768770000|2021-08-24 01:32:50|2944.8|2938.8|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1629768780000|2021-08-24 01:33:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|6
1629768790000|2021-08-24 01:33:10|2945|2939|2945|2939|2945|2939|2944.8|2938.8|3
1629768800000|2021-08-24 01:33:20|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1629768810000|2021-08-24 01:33:30|2945|2939|2946|2940|2946|2940|2944.5|2938.5|11
1629768820000|2021-08-24 01:33:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1629768830000|2021-08-24 01:33:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1629768840000|2021-08-24 01:34:00|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1629768850000|2021-08-24 01:34:10|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|4
1629768860000|2021-08-24 01:34:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1629768870000|2021-08-24 01:34:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629768920000|2021-08-24 01:35:20|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|4
1629768930000|2021-08-24 01:35:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1629768940000|2021-08-24 01:35:40|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1629768950000|2021-08-24 01:35:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1629768960000|2021-08-24 01:36:00|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|5
1629768970000|2021-08-24 01:36:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629768980000|2021-08-24 01:36:20|2946|2940|2945.3|2939.3|2946|2940|2945|2939|5
1629768990000|2021-08-24 01:36:30|2945.5|2939.5|2945|2939|2945.8|2939.8|2945|2939|6
1629769000000|2021-08-24 01:36:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629769010000|2021-08-24 01:36:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1629769020000|2021-08-24 01:37:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629769030000|2021-08-24 01:37:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1629769040000|2021-08-24 01:37:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1629769050000|2021-08-24 01:37:30|2945.8|2939.8|2946.5|2940.5|2946.8|2940.8|2945.8|2939.8|4
1629769060000|2021-08-24 01:37:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629769070000|2021-08-24 01:37:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629769110000|2021-08-24 01:38:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1629769120000|2021-08-24 01:38:40|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|4
1629769130000|2021-08-24 01:38:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629769150000|2021-08-24 01:39:10|2946.8|2940.8|2945.8|2939.8|2946.8|2940.8|2945.8|2939.8|4
1629769160000|2021-08-24 01:39:20|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1629769190000|2021-08-24 01:39:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1629769200000|2021-08-24 01:40:00|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|3
1629769310000|2021-08-24 01:41:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629769340000|2021-08-24 01:42:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1629769350000|2021-08-24 01:42:30|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.8|2939.8|4
1629769360000|2021-08-24 01:42:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1629769380000|2021-08-24 01:43:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1629769450000|2021-08-24 01:44:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1629769460000|2021-08-24 01:44:20|2946.3|2940.3|2946|2940|2946.8|2940.8|2946|2940|4
1629769470000|2021-08-24 01:44:30|2946.5|2940.5|2945|2939|2946.5|2940.5|2944.8|2938.8|5
1629769480000|2021-08-24 01:44:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629769490000|2021-08-24 01:44:50|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|5
1629769500000|2021-08-24 01:45:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1629769520000|2021-08-24 01:45:20|2945|2939|2945|2939|2945.3|2939.3|2944.8|2938.8|7
1629769540000|2021-08-24 01:45:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1629769570000|2021-08-24 01:46:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1629769610000|2021-08-24 01:46:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1629769620000|2021-08-24 01:47:00|2944.5|2938.5|2943.1|2937.1|2944.5|2938.5|2943.1|2937.1|5
1629769660000|2021-08-24 01:47:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1629769670000|2021-08-24 01:47:50|2943|2937|2942.9|2936.9|2943|2937|2942.9|2936.9|2
1629769700000|2021-08-24 01:48:20|2943.1|2937.1|2943.8|2937.8|2943.8|2937.8|2943.1|2937.1|4
1629769730000|2021-08-24 01:48:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|6
1629769740000|2021-08-24 01:49:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1629769780000|2021-08-24 01:49:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1629769810000|2021-08-24 01:50:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1629769850000|2021-08-24 01:50:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1629769860000|2021-08-24 01:51:00|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1629769870000|2021-08-24 01:51:10|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|4
1629769890000|2021-08-24 01:51:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1629769980000|2021-08-24 01:53:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1629769990000|2021-08-24 01:53:10|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1629770000000|2021-08-24 01:53:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1629770050000|2021-08-24 01:54:10|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1629770080000|2021-08-24 01:54:40|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629770100000|2021-08-24 01:55:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629770120000|2021-08-24 01:55:20|2947|2941|2948.4|2942.4|2948.4|2942.4|2947|2941|7
1629770130000|2021-08-24 01:55:30|2948.5|2942.5|2948.5|2942.5|2949|2943|2948.3|2942.3|7
1629770140000|2021-08-24 01:55:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629770150000|2021-08-24 01:55:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1629770160000|2021-08-24 01:56:00|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|5
1629770180000|2021-08-24 01:56:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1629770200000|2021-08-24 01:56:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1629770220000|2021-08-24 01:57:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629770240000|2021-08-24 01:57:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1629770260000|2021-08-24 01:57:40|2948.8|2942.8|2948.9|2942.9|2949.6|2943.6|2948.5|2942.5|5
1629770270000|2021-08-24 01:57:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1629770280000|2021-08-24 01:58:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1629770300000|2021-08-24 01:58:20|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1629770320000|2021-08-24 01:58:40|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1629770330000|2021-08-24 01:58:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629770350000|2021-08-24 01:59:10|2949.6|2943.6|2949.5|2943.5|2950.1|2944.1|2949.5|2943.5|6
1629770370000|2021-08-24 01:59:30|2949.1|2943.1|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1629770380000|2021-08-24 01:59:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1629770400000|2021-08-24 02:00:00|2949.3|2943.3|2949.8|2943.8|2950|2944|2949.3|2943.3|7
1629770410000|2021-08-24 02:00:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1629770420000|2021-08-24 02:00:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1629770430000|2021-08-24 02:00:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629770440000|2021-08-24 02:00:40|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|11
1629770450000|2021-08-24 02:00:50|2948.3|2942.3|2947.3|2941.3|2948.8|2942.8|2947|2941|5
1629770460000|2021-08-24 02:01:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1629770470000|2021-08-24 02:01:10|2948|2942|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|6
1629770480000|2021-08-24 02:01:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1629770490000|2021-08-24 02:01:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629770500000|2021-08-24 02:01:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1629770510000|2021-08-24 02:01:50|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.4|2941.4|2
1629770520000|2021-08-24 02:02:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|4
1629770570000|2021-08-24 02:02:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|8
1629770580000|2021-08-24 02:03:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1629770590000|2021-08-24 02:03:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629770600000|2021-08-24 02:03:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2946.9|2940.9|6
1629770610000|2021-08-24 02:03:30|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1629770620000|2021-08-24 02:03:40|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|7
1629770630000|2021-08-24 02:03:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1629770640000|2021-08-24 02:04:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1629770670000|2021-08-24 02:04:30|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1629770700000|2021-08-24 02:05:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1629770710000|2021-08-24 02:05:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1629770720000|2021-08-24 02:05:20|2949.8|2943.8|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|2
1629770730000|2021-08-24 02:05:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1629770740000|2021-08-24 02:05:40|2951.4|2945.4|2950.4|2944.4|2951.4|2945.4|2950.4|2944.4|2
1629770750000|2021-08-24 02:05:50|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|4
1629770800000|2021-08-24 02:06:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1629770810000|2021-08-24 02:06:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1629770850000|2021-08-24 02:07:30|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1629770880000|2021-08-24 02:08:00|2951.3|2945.3|2953.5|2947.5|2953.5|2947.5|2951.3|2945.3|4
1629770890000|2021-08-24 02:08:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629770910000|2021-08-24 02:08:30|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1629770920000|2021-08-24 02:08:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629770930000|2021-08-24 02:08:50|2953|2947|2953|2947|2953.5|2947.5|2953|2947|5
1629770940000|2021-08-24 02:09:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1629770970000|2021-08-24 02:09:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1629770980000|2021-08-24 02:09:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1629770990000|2021-08-24 02:09:50|2953.8|2947.8|2955|2949|2955|2949|2953.8|2947.8|3
1629771010000|2021-08-24 02:10:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629771050000|2021-08-24 02:10:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1629771060000|2021-08-24 02:11:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629771070000|2021-08-24 02:11:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629771080000|2021-08-24 02:11:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1629771090000|2021-08-24 02:11:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629771130000|2021-08-24 02:12:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629771140000|2021-08-24 02:12:20|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|5
1629771170000|2021-08-24 02:12:50|2956.5|2950.5|2956.9|2950.9|2956.9|2950.9|2956.5|2950.5|3
1629771190000|2021-08-24 02:13:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629771220000|2021-08-24 02:13:40|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1629771230000|2021-08-24 02:13:50|2955.6|2949.6|2956|2950|2956|2950|2955.6|2949.6|2
1629771240000|2021-08-24 02:14:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629771270000|2021-08-24 02:14:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955|2949|3
1629771280000|2021-08-24 02:14:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1629771290000|2021-08-24 02:14:50|2955.8|2949.8|2956.6|2950.6|2956.9|2950.9|2955.8|2949.8|5
1629771400000|2021-08-24 02:16:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629771840000|2021-08-24 02:24:00|2957.6|2951.6|2958|2952|2958|2952|2957.6|2951.6|2
1629771890000|2021-08-24 02:24:50|2958.6|2952.6|2958.3|2952.3|2958.6|2952.6|2958.3|2952.3|2
1629772200000|2021-08-24 02:30:00|2958|2952|2956.5|2950.5|2958|2952|2956.5|2950.5|6
1629772210000|2021-08-24 02:30:10|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|5
1629772220000|2021-08-24 02:30:20|2955|2949|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|6
1629772230000|2021-08-24 02:30:30|2955.3|2949.3|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|4
1629772240000|2021-08-24 02:30:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1629772250000|2021-08-24 02:30:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2953.8|2947.8|4
1629772270000|2021-08-24 02:31:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1629772290000|2021-08-24 02:31:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1629772300000|2021-08-24 02:31:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1629772310000|2021-08-24 02:31:50|2953.3|2947.3|2952.1|2946.1|2953.3|2947.3|2952.1|2946.1|4
1629772320000|2021-08-24 02:32:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629772350000|2021-08-24 02:32:30|2952.5|2946.5|2954|2948|2954|2948|2952.5|2946.5|3
1629772380000|2021-08-24 02:33:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1629772460000|2021-08-24 02:34:20|2955.6|2949.6|2954.8|2948.8|2955.6|2949.6|2954.8|2948.8|2
1629772470000|2021-08-24 02:34:30|2955|2949|2955|2949|2955.6|2949.6|2955|2949|7
1629772480000|2021-08-24 02:34:40|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|4
1629772500000|2021-08-24 02:35:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629772510000|2021-08-24 02:35:10|2955.5|2949.5|2956|2950|2956.8|2950.8|2955.5|2949.5|5
1629772540000|2021-08-24 02:35:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1629772570000|2021-08-24 02:36:10|2956.9|2950.9|2956.5|2950.5|2956.9|2950.9|2956.5|2950.5|2
1629772580000|2021-08-24 02:36:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1629772590000|2021-08-24 02:36:30|2957|2951|2958.1|2952.1|2958.1|2952.1|2957|2951|2
1629772600000|2021-08-24 02:36:40|2957.9|2951.9|2957|2951|2957.9|2951.9|2957|2951|3
1629772750000|2021-08-24 02:39:10|2956.3|2950.3|2955.6|2949.6|2956.3|2950.3|2955.6|2949.6|2
1629772760000|2021-08-24 02:39:20|2955.1|2949.1|2955.8|2949.8|2955.8|2949.8|2954.4|2948.4|4
1629772770000|2021-08-24 02:39:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1629772780000|2021-08-24 02:39:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1629772790000|2021-08-24 02:39:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629772800000|2021-08-24 02:40:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629772830000|2021-08-24 02:40:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1629772860000|2021-08-24 02:41:00|2954.8|2948.8|2954.4|2948.4|2954.8|2948.8|2954.4|2948.4|2
1629772890000|2021-08-24 02:41:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629772970000|2021-08-24 02:42:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1629772980000|2021-08-24 02:43:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629773000000|2021-08-24 02:43:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1629773100000|2021-08-24 02:45:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1629773110000|2021-08-24 02:45:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1629773140000|2021-08-24 02:45:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629773170000|2021-08-24 02:46:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1629773230000|2021-08-24 02:47:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629773240000|2021-08-24 02:47:20|2954.4|2948.4|2955.3|2949.3|2955.5|2949.5|2954.4|2948.4|4
1629773250000|2021-08-24 02:47:30|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2955.4|2949.4|5
1629773270000|2021-08-24 02:47:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1629773310000|2021-08-24 02:48:30|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1629773400000|2021-08-24 02:50:00|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1629773480000|2021-08-24 02:51:20|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1629773530000|2021-08-24 02:52:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629773630000|2021-08-24 02:53:50|2957.1|2951.1|2957.3|2951.3|2957.5|2951.5|2957.1|2951.1|3
1629773650000|2021-08-24 02:54:10|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|4
1629773970000|2021-08-24 02:59:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629773980000|2021-08-24 02:59:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629774110000|2021-08-24 03:01:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1629774130000|2021-08-24 03:02:10|2958.5|2952.5|2959.3|2953.3|2959.5|2953.5|2958.5|2952.5|7
1629774160000|2021-08-24 03:02:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1629774180000|2021-08-24 03:03:00|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1629774190000|2021-08-24 03:03:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1629774200000|2021-08-24 03:03:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629774210000|2021-08-24 03:03:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1629774240000|2021-08-24 03:04:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629774280000|2021-08-24 03:04:40|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|5
1629774300000|2021-08-24 03:05:00|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629774310000|2021-08-24 03:05:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1629774320000|2021-08-24 03:05:20|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.6|2950.6|2
1629774370000|2021-08-24 03:06:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629774390000|2021-08-24 03:06:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1629774550000|2021-08-24 03:09:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629774560000|2021-08-24 03:09:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1629774640000|2021-08-24 03:10:40|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1629774690000|2021-08-24 03:11:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1629774700000|2021-08-24 03:11:40|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1629774710000|2021-08-24 03:11:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629774730000|2021-08-24 03:12:10|2954.9|2948.9|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|8
1629774770000|2021-08-24 03:12:50|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1629774780000|2021-08-24 03:13:00|2954.9|2948.9|2955.4|2949.4|2955.4|2949.4|2954.9|2948.9|5
1629774810000|2021-08-24 03:13:30|2955.3|2949.3|2955|2949|2955.5|2949.5|2955|2949|8
1629774820000|2021-08-24 03:13:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1629774840000|2021-08-24 03:14:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1629774850000|2021-08-24 03:14:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629774860000|2021-08-24 03:14:20|2956.1|2950.1|2955.5|2949.5|2956.1|2950.1|2955.5|2949.5|2
1629774900000|2021-08-24 03:15:00|2955.3|2949.3|2955.4|2949.4|2955.4|2949.4|2955.3|2949.3|2
1629774910000|2021-08-24 03:15:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629774930000|2021-08-24 03:15:30|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955.3|2949.3|2
1629774940000|2021-08-24 03:15:40|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1629774960000|2021-08-24 03:16:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1629774970000|2021-08-24 03:16:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629774990000|2021-08-24 03:16:30|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2955.3|2949.3|3
1629775010000|2021-08-24 03:16:50|2955.6|2949.6|2955.5|2949.5|2955.6|2949.6|2955.5|2949.5|4
1629775020000|2021-08-24 03:17:00|2955.6|2949.6|2955.5|2949.5|2955.6|2949.6|2955.5|2949.5|2
1629775050000|2021-08-24 03:17:30|2955.3|2949.3|2955.3|2949.3|2955.4|2949.4|2955.3|2949.3|3
1629775070000|2021-08-24 03:17:50|2954.9|2948.9|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|5
1629775080000|2021-08-24 03:18:00|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|3
1629775100000|2021-08-24 03:18:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1629775110000|2021-08-24 03:18:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1629775140000|2021-08-24 03:19:00|2954|2948|2954|2948|2954.1|2948.1|2954|2948|3
1629775150000|2021-08-24 03:19:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1629775170000|2021-08-24 03:19:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629775180000|2021-08-24 03:19:40|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|2
1629775200000|2021-08-24 03:20:00|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|4
1629775210000|2021-08-24 03:20:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629775220000|2021-08-24 03:20:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1629775240000|2021-08-24 03:20:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1629775270000|2021-08-24 03:21:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629775280000|2021-08-24 03:21:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1629775320000|2021-08-24 03:22:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1629775330000|2021-08-24 03:22:10|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|4
1629775350000|2021-08-24 03:22:30|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1629775400000|2021-08-24 03:23:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1629775410000|2021-08-24 03:23:30|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629775440000|2021-08-24 03:24:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629775460000|2021-08-24 03:24:20|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1629775540000|2021-08-24 03:25:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629775560000|2021-08-24 03:26:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1629775570000|2021-08-24 03:26:10|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|6
1629775600000|2021-08-24 03:26:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1629775690000|2021-08-24 03:28:10|2951.5|2945.5|2951.4|2945.4|2951.5|2945.5|2951.4|2945.4|2
1629775720000|2021-08-24 03:28:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629775740000|2021-08-24 03:29:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1629775790000|2021-08-24 03:29:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1629775800000|2021-08-24 03:30:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1629775840000|2021-08-24 03:30:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1629776330000|2021-08-24 03:38:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1629776340000|2021-08-24 03:39:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629776930000|2021-08-24 03:48:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1629777060000|2021-08-24 03:51:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629777380000|2021-08-24 03:56:20|2951.1|2945.1|2950.3|2944.3|2951.1|2945.1|2950.3|2944.3|5
1629777770000|2021-08-24 04:02:50|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|2
1629777900000|2021-08-24 04:05:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1629778180000|2021-08-24 04:09:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1629778240000|2021-08-24 04:10:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1629779470000|2021-08-24 04:31:10|2948.9|2942.9|2948.3|2942.3|2948.9|2942.9|2948.3|2942.3|2
1629779480000|2021-08-24 04:31:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1629779490000|2021-08-24 04:31:30|2947.9|2941.9|2946.5|2940.5|2947.9|2941.9|2946.5|2940.5|2
1629779520000|2021-08-24 04:32:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629779570000|2021-08-24 04:32:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1629779660000|2021-08-24 04:34:20|2946.8|2940.8|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|2
1629779910000|2021-08-24 04:38:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629779970000|2021-08-24 04:39:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1629780560000|2021-08-24 04:49:20|2947.5|2941.5|2948|2942|2948.5|2942.5|2947.5|2941.5|5
1629780630000|2021-08-24 04:50:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1629780990000|2021-08-24 04:56:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1629781200000|2021-08-24 05:00:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629781410000|2021-08-24 05:03:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1629781440000|2021-08-24 05:04:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1629781580000|2021-08-24 05:06:20|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1629781590000|2021-08-24 05:06:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629782630000|2021-08-24 05:23:50|2948.8|2942.8|2949.3|2943.3|2949.5|2943.5|2948.8|2942.8|3
1629782680000|2021-08-24 05:24:40|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2949.8|2943.8|2
1629782690000|2021-08-24 05:24:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1629782920000|2021-08-24 05:28:40|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|2
1629782930000|2021-08-24 05:28:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1629783000000|2021-08-24 05:30:00|2952|2946|2955.5|2949.5|2955.5|2949.5|2952|2946|11
1629783010000|2021-08-24 05:30:10|2955.8|2949.8|2955.8|2949.8|2956.1|2950.1|2955.5|2949.5|5
1629783020000|2021-08-24 05:30:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|4
1629783030000|2021-08-24 05:30:30|2955.5|2949.5|2959.3|2953.3|2959.3|2953.3|2955.5|2949.5|11
1629783040000|2021-08-24 05:30:40|2958.1|2952.1|2956.4|2950.4|2958.1|2952.1|2955.9|2949.9|10
1629783050000|2021-08-24 05:30:50|2956.6|2950.6|2958.4|2952.4|2958.4|2952.4|2956.6|2950.6|8
1629783060000|2021-08-24 05:31:00|2958.6|2952.6|2959|2953|2959|2953|2958.6|2952.6|2
1629783070000|2021-08-24 05:31:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629783080000|2021-08-24 05:31:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1629783090000|2021-08-24 05:31:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1629783100000|2021-08-24 05:31:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|6
1629783110000|2021-08-24 05:31:50|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|2
1629783120000|2021-08-24 05:32:00|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1629783130000|2021-08-24 05:32:10|2958.9|2952.9|2959|2953|2959.3|2953.3|2958.9|2952.9|3
1629783140000|2021-08-24 05:32:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1629783170000|2021-08-24 05:32:50|2959.5|2953.5|2959.8|2953.8|2960.1|2954.1|2959.5|2953.5|9
1629783180000|2021-08-24 05:33:00|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1629783190000|2021-08-24 05:33:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1629783200000|2021-08-24 05:33:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629783210000|2021-08-24 05:33:30|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|2
1629783240000|2021-08-24 05:34:00|2958.6|2952.6|2957.8|2951.8|2958.6|2952.6|2957.8|2951.8|4
1629783250000|2021-08-24 05:34:10|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.4|2951.4|5
1629783260000|2021-08-24 05:34:20|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|3
1629783280000|2021-08-24 05:34:40|2957.1|2951.1|2956.5|2950.5|2957.1|2951.1|2956.5|2950.5|3
1629783290000|2021-08-24 05:34:50|2956.8|2950.8|2956|2950|2956.8|2950.8|2955.8|2949.8|5
1629783300000|2021-08-24 05:35:00|2956.3|2950.3|2957|2951|2957.3|2951.3|2956.3|2950.3|4
1629783310000|2021-08-24 05:35:10|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629783320000|2021-08-24 05:35:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629783330000|2021-08-24 05:35:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|4
1629783360000|2021-08-24 05:36:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1629783370000|2021-08-24 05:36:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629783400000|2021-08-24 05:36:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1629783420000|2021-08-24 05:37:00|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1629783430000|2021-08-24 05:37:10|2959|2953|2959.1|2953.1|2959.1|2953.1|2959|2953|2
1629783460000|2021-08-24 05:37:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1629783470000|2021-08-24 05:37:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1629783480000|2021-08-24 05:38:00|2958.5|2952.5|2959.1|2953.1|2959.1|2953.1|2958.5|2952.5|4
1629783570000|2021-08-24 05:39:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629783590000|2021-08-24 05:39:50|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1629783620000|2021-08-24 05:40:20|2959|2953|2959.1|2953.1|2959.1|2953.1|2959|2953|2
1629783640000|2021-08-24 05:40:40|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1629783650000|2021-08-24 05:40:50|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1629783660000|2021-08-24 05:41:00|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|4
1629783670000|2021-08-24 05:41:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1629783680000|2021-08-24 05:41:20|2959.8|2953.8|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|3
1629783690000|2021-08-24 05:41:30|2959.9|2953.9|2959.6|2953.6|2959.9|2953.9|2959.6|2953.6|2
1629783700000|2021-08-24 05:41:40|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1629783710000|2021-08-24 05:41:50|2959.9|2953.9|2960|2954|2960|2954|2959.8|2953.8|3
1629783720000|2021-08-24 05:42:00|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1629783730000|2021-08-24 05:42:10|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1629783740000|2021-08-24 05:42:20|2960.1|2954.1|2960.3|2954.3|2960.4|2954.4|2960|2954|5
1629783750000|2021-08-24 05:42:30|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|4
1629783760000|2021-08-24 05:42:40|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|3
1629783770000|2021-08-24 05:42:50|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1629783800000|2021-08-24 05:43:20|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629783820000|2021-08-24 05:43:40|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|3
1629783830000|2021-08-24 05:43:50|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960.3|2954.3|2
1629783840000|2021-08-24 05:44:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629783860000|2021-08-24 05:44:20|2960.3|2954.3|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|2
1629783870000|2021-08-24 05:44:30|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|2
1629783890000|2021-08-24 05:44:50|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.3|2954.3|3
1629783900000|2021-08-24 05:45:00|2960.3|2954.3|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|5
1629783910000|2021-08-24 05:45:10|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.3|2954.3|3
1629783930000|2021-08-24 05:45:30|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1629783960000|2021-08-24 05:46:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629784000000|2021-08-24 05:46:40|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1629784020000|2021-08-24 05:47:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629784030000|2021-08-24 05:47:10|2961.6|2955.6|2962.1|2956.1|2962.1|2956.1|2961.6|2955.6|2
1629784040000|2021-08-24 05:47:20|2961.6|2955.6|2960.9|2954.9|2962.1|2956.1|2960.9|2954.9|5
1629784110000|2021-08-24 05:48:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1629784120000|2021-08-24 05:48:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1629784130000|2021-08-24 05:48:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629784150000|2021-08-24 05:49:10|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|3
1629784210000|2021-08-24 05:50:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629784240000|2021-08-24 05:50:40|2961.6|2955.6|2961.6|2955.6|2962.1|2956.1|2961.6|2955.6|3
1629784260000|2021-08-24 05:51:00|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|2
1629784270000|2021-08-24 05:51:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|3
1629784280000|2021-08-24 05:51:20|2961.1|2955.1|2960.5|2954.5|2961.1|2955.1|2960.4|2954.4|6
1629784290000|2021-08-24 05:51:30|2960.3|2954.3|2959.9|2953.9|2960.3|2954.3|2959.8|2953.8|4
1629784300000|2021-08-24 05:51:40|2960.1|2954.1|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|3
1629784310000|2021-08-24 05:51:50|2959.4|2953.4|2960.4|2954.4|2960.4|2954.4|2959|2953|5
1629784320000|2021-08-24 05:52:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1629784330000|2021-08-24 05:52:10|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629784360000|2021-08-24 05:52:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1629784380000|2021-08-24 05:53:00|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1629784390000|2021-08-24 05:53:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1629784400000|2021-08-24 05:53:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629784410000|2021-08-24 05:53:30|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1629784420000|2021-08-24 05:53:40|2961.1|2955.1|2961|2955|2961.1|2955.1|2961|2955|2
1629784450000|2021-08-24 05:54:10|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1629784480000|2021-08-24 05:54:40|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1629784500000|2021-08-24 05:55:00|2961.4|2955.4|2960.8|2954.8|2961.4|2955.4|2960.8|2954.8|3
1629784510000|2021-08-24 05:55:10|2960.9|2954.9|2960.4|2954.4|2960.9|2954.9|2960.4|2954.4|3
1629784520000|2021-08-24 05:55:20|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.8|2953.8|5
1629784530000|2021-08-24 05:55:30|2960.6|2954.6|2960.9|2954.9|2961.1|2955.1|2960.6|2954.6|5
1629784540000|2021-08-24 05:55:40|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|6
1629784550000|2021-08-24 05:55:50|2960.8|2954.8|2961.6|2955.6|2961.6|2955.6|2960.8|2954.8|6
1629784570000|2021-08-24 05:56:10|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|5
1629784580000|2021-08-24 05:56:20|2962.8|2956.8|2962.8|2956.8|2962.9|2956.9|2962.8|2956.8|3
1629784590000|2021-08-24 05:56:30|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1629784600000|2021-08-24 05:56:40|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.8|2956.8|2
1629784610000|2021-08-24 05:56:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1629784650000|2021-08-24 05:57:30|2962.8|2956.8|2963.1|2957.1|2963.1|2957.1|2962.8|2956.8|2
1629784680000|2021-08-24 05:58:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1629784690000|2021-08-24 05:58:10|2961.9|2955.9|2962.1|2956.1|2962.1|2956.1|2961.9|2955.9|2
1629784700000|2021-08-24 05:58:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1629784800000|2021-08-24 06:00:00|2961.6|2955.6|2961.1|2955.1|2961.6|2955.6|2961.1|2955.1|4
1629784810000|2021-08-24 06:00:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1629784820000|2021-08-24 06:00:20|2959.9|2953.9|2960.8|2954.8|2960.8|2954.8|2959.9|2953.9|2
1629784830000|2021-08-24 06:00:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629784840000|2021-08-24 06:00:40|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629784850000|2021-08-24 06:00:50|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629784870000|2021-08-24 06:01:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629784880000|2021-08-24 06:01:20|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1629784930000|2021-08-24 06:02:10|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.9|2953.9|4
1629784940000|2021-08-24 06:02:20|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629784960000|2021-08-24 06:02:40|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1629784990000|2021-08-24 06:03:10|2959.9|2953.9|2960.3|2954.3|2960.6|2954.6|2959.9|2953.9|4
1629785000000|2021-08-24 06:03:20|2960.5|2954.5|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|7
1629785010000|2021-08-24 06:03:30|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1629785020000|2021-08-24 06:03:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629785040000|2021-08-24 06:04:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1629785070000|2021-08-24 06:04:30|2961.1|2955.1|2961.8|2955.8|2961.8|2955.8|2961.1|2955.1|2
1629785080000|2021-08-24 06:04:40|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1629785090000|2021-08-24 06:04:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1629785130000|2021-08-24 06:05:30|2962.4|2956.4|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|2
1629785140000|2021-08-24 06:05:40|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1629785150000|2021-08-24 06:05:50|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.8|2955.8|4
1629785160000|2021-08-24 06:06:00|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1629785180000|2021-08-24 06:06:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2961.9|2955.9|3
1629785190000|2021-08-24 06:06:30|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|2
1629785290000|2021-08-24 06:08:10|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1629785350000|2021-08-24 06:09:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629785360000|2021-08-24 06:09:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1629785370000|2021-08-24 06:09:30|2961.4|2955.4|2960.5|2954.5|2961.4|2955.4|2960.5|2954.5|6
1629785400000|2021-08-24 06:10:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629785410000|2021-08-24 06:10:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1629785420000|2021-08-24 06:10:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629785430000|2021-08-24 06:10:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629785470000|2021-08-24 06:11:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629785480000|2021-08-24 06:11:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629785510000|2021-08-24 06:11:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629785520000|2021-08-24 06:12:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629785530000|2021-08-24 06:12:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1629785540000|2021-08-24 06:12:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1629785650000|2021-08-24 06:14:10|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1629785660000|2021-08-24 06:14:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1629785670000|2021-08-24 06:14:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1629785700000|2021-08-24 06:15:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1629785710000|2021-08-24 06:15:10|2961.1|2955.1|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|3
1629785720000|2021-08-24 06:15:20|2961.4|2955.4|2960.9|2954.9|2961.4|2955.4|2960.9|2954.9|2
1629785730000|2021-08-24 06:15:30|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1629785740000|2021-08-24 06:15:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1629785770000|2021-08-24 06:16:10|2960.4|2954.4|2960.5|2954.5|2960.6|2954.6|2960.4|2954.4|3
1629785790000|2021-08-24 06:16:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1629785800000|2021-08-24 06:16:40|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960.3|2954.3|2
1629785810000|2021-08-24 06:16:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1629785820000|2021-08-24 06:17:00|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629785840000|2021-08-24 06:17:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1629785860000|2021-08-24 06:17:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1629785880000|2021-08-24 06:18:00|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2959.3|2953.3|4
1629785890000|2021-08-24 06:18:10|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|3
1629785900000|2021-08-24 06:18:20|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1629785910000|2021-08-24 06:18:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1629785920000|2021-08-24 06:18:40|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1629785930000|2021-08-24 06:18:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1629785940000|2021-08-24 06:19:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1629785960000|2021-08-24 06:19:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1629785970000|2021-08-24 06:19:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629785980000|2021-08-24 06:19:40|2959|2953|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|6
1629786020000|2021-08-24 06:20:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1629786050000|2021-08-24 06:20:50|2957.8|2951.8|2956.6|2950.6|2957.8|2951.8|2956.6|2950.6|2
1629786060000|2021-08-24 06:21:00|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1629786070000|2021-08-24 06:21:10|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.3|2950.3|4
1629786080000|2021-08-24 06:21:20|2956.6|2950.6|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|3
1629786090000|2021-08-24 06:21:30|2956.9|2950.9|2956.1|2950.1|2956.9|2950.9|2955.9|2949.9|8
1629786100000|2021-08-24 06:21:40|2955.9|2949.9|2956|2950|2956.1|2950.1|2955.9|2949.9|5
1629786120000|2021-08-24 06:22:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1629786160000|2021-08-24 06:22:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1629786180000|2021-08-24 06:23:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1629786230000|2021-08-24 06:23:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1629786270000|2021-08-24 06:24:30|2955.3|2949.3|2955.4|2949.4|2955.4|2949.4|2955.3|2949.3|2
1629786300000|2021-08-24 06:25:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1629786310000|2021-08-24 06:25:10|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1629786320000|2021-08-24 06:25:20|2956.4|2950.4|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|5
1629786330000|2021-08-24 06:25:30|2956.1|2950.1|2955.8|2949.8|2956.4|2950.4|2955.8|2949.8|4
1629786360000|2021-08-24 06:26:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1629786370000|2021-08-24 06:26:10|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1629786390000|2021-08-24 06:26:30|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1629786410000|2021-08-24 06:26:50|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|2
1629786440000|2021-08-24 06:27:20|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1629786450000|2021-08-24 06:27:30|2959.1|2953.1|2958.3|2952.3|2959.1|2953.1|2958.3|2952.3|4
1629786500000|2021-08-24 06:28:20|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629786560000|2021-08-24 06:29:20|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1629786590000|2021-08-24 06:29:50|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|3
1629786600000|2021-08-24 06:30:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.6|2951.6|4
1629786610000|2021-08-24 06:30:10|2957.9|2951.9|2956.9|2950.9|2957.9|2951.9|2956.9|2950.9|3
1629786620000|2021-08-24 06:30:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1629786630000|2021-08-24 06:30:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1629786640000|2021-08-24 06:30:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1629786650000|2021-08-24 06:30:50|2956.9|2950.9|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|3
1629786660000|2021-08-24 06:31:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629786670000|2021-08-24 06:31:10|2957.6|2951.6|2956.5|2950.5|2957.6|2951.6|2956.5|2950.5|6
1629786680000|2021-08-24 06:31:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1629786690000|2021-08-24 06:31:30|2957|2951|2956|2950|2957|2951|2955.8|2949.8|4
1629786700000|2021-08-24 06:31:40|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1629786740000|2021-08-24 06:32:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629786760000|2021-08-24 06:32:40|2957|2951|2957.1|2951.1|2957.1|2951.1|2957|2951|2
1629786780000|2021-08-24 06:33:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1629786790000|2021-08-24 06:33:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1629786810000|2021-08-24 06:33:30|2957|2951|2956.9|2950.9|2957|2951|2956.9|2950.9|2
1629786840000|2021-08-24 06:34:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1629786850000|2021-08-24 06:34:10|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629786860000|2021-08-24 06:34:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1629786870000|2021-08-24 06:34:30|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.3|2949.3|6
1629786890000|2021-08-24 06:34:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|11
1629786900000|2021-08-24 06:35:00|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|5
1629786910000|2021-08-24 06:35:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1629786940000|2021-08-24 06:35:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1629786950000|2021-08-24 06:35:50|2957.1|2951.1|2958|2952|2958.1|2952.1|2957.1|2951.1|5
1629786960000|2021-08-24 06:36:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1629786970000|2021-08-24 06:36:10|2959|2953|2959.6|2953.6|2959.6|2953.6|2959|2953|2
1629786980000|2021-08-24 06:36:20|2960.1|2954.1|2960.6|2954.6|2960.6|2954.6|2960.1|2954.1|2
1629786990000|2021-08-24 06:36:30|2960.9|2954.9|2961.6|2955.6|2961.9|2955.9|2960.6|2954.6|6
1629787000000|2021-08-24 06:36:40|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2961.6|2955.6|4
1629787030000|2021-08-24 06:37:10|2962.1|2956.1|2961.6|2955.6|2962.1|2956.1|2961.6|2955.6|3
1629787040000|2021-08-24 06:37:20|2961.4|2955.4|2960.4|2954.4|2961.4|2955.4|2960.4|2954.4|5
1629787050000|2021-08-24 06:37:30|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1629787060000|2021-08-24 06:37:40|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1629787070000|2021-08-24 06:37:50|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1629787080000|2021-08-24 06:38:00|2960.1|2954.1|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|2
1629787170000|2021-08-24 06:39:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629787230000|2021-08-24 06:40:30|2959.1|2953.1|2958.4|2952.4|2959.1|2953.1|2958.4|2952.4|2
1629787250000|2021-08-24 06:40:50|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629787270000|2021-08-24 06:41:10|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629787320000|2021-08-24 06:42:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629787340000|2021-08-24 06:42:20|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1629787350000|2021-08-24 06:42:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1629787360000|2021-08-24 06:42:40|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|3
1629787390000|2021-08-24 06:43:10|2956.4|2950.4|2957.8|2951.8|2957.8|2951.8|2956.4|2950.4|5
1629787400000|2021-08-24 06:43:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629787410000|2021-08-24 06:43:30|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.5|2951.5|2
1629787420000|2021-08-24 06:43:40|2957.6|2951.6|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1629787440000|2021-08-24 06:44:00|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|4
1629787450000|2021-08-24 06:44:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|4
1629787460000|2021-08-24 06:44:20|2957.5|2951.5|2958.1|2952.1|2958.3|2952.3|2957.3|2951.3|5
1629787470000|2021-08-24 06:44:30|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1629787520000|2021-08-24 06:45:20|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629787530000|2021-08-24 06:45:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1629787540000|2021-08-24 06:45:40|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1629787550000|2021-08-24 06:45:50|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1629787560000|2021-08-24 06:46:00|2957.9|2951.9|2958|2952|2958|2952|2957.9|2951.9|2
1629787570000|2021-08-24 06:46:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629787610000|2021-08-24 06:46:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1629787620000|2021-08-24 06:47:00|2957.6|2951.6|2957.3|2951.3|2957.6|2951.6|2957.3|2951.3|2
1629787650000|2021-08-24 06:47:30|2956.8|2950.8|2956.6|2950.6|2957.3|2951.3|2956.4|2950.4|6
1629787660000|2021-08-24 06:47:40|2956.9|2950.9|2957.1|2951.1|2957.1|2951.1|2956.9|2950.9|2
1629787680000|2021-08-24 06:48:00|2956.9|2950.9|2957.1|2951.1|2957.1|2951.1|2956.8|2950.8|3
1629787700000|2021-08-24 06:48:20|2956.3|2950.3|2957.1|2951.1|2957.1|2951.1|2956.3|2950.3|5
1629787710000|2021-08-24 06:48:30|2957|2951|2957|2951|2957|2951|2956.6|2950.6|5
1629787720000|2021-08-24 06:48:40|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.3|2950.3|3
1629787730000|2021-08-24 06:48:50|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|3
1629787740000|2021-08-24 06:49:00|2956.4|2950.4|2958.3|2952.3|2958.5|2952.5|2956.4|2950.4|4
1629787750000|2021-08-24 06:49:10|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1629787760000|2021-08-24 06:49:20|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629787770000|2021-08-24 06:49:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629787780000|2021-08-24 06:49:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629787790000|2021-08-24 06:49:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1629787800000|2021-08-24 06:50:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|6
1629787810000|2021-08-24 06:50:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629787880000|2021-08-24 06:51:20|2959.5|2953.5|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|5
1629787910000|2021-08-24 06:51:50|2958.8|2952.8|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|2
1629787970000|2021-08-24 06:52:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629788010000|2021-08-24 06:53:30|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|4
1629788020000|2021-08-24 06:53:40|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1629788030000|2021-08-24 06:53:50|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|4
1629788040000|2021-08-24 06:54:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1629788050000|2021-08-24 06:54:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|5
1629788060000|2021-08-24 06:54:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|4
1629788090000|2021-08-24 06:54:50|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.1|2953.1|3
1629788100000|2021-08-24 06:55:00|2959|2953|2957.9|2951.9|2959|2953|2957.9|2951.9|3
1629788110000|2021-08-24 06:55:10|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|4
1629788120000|2021-08-24 06:55:20|2957.6|2951.6|2958|2952|2958.1|2952.1|2957.6|2951.6|8
1629788130000|2021-08-24 06:55:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1629788150000|2021-08-24 06:55:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629788160000|2021-08-24 06:56:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1629788170000|2021-08-24 06:56:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1629788180000|2021-08-24 06:56:20|2958.5|2952.5|2959.1|2953.1|2959.1|2953.1|2958.3|2952.3|5
1629788190000|2021-08-24 06:56:30|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|4
1629788260000|2021-08-24 06:57:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1629788280000|2021-08-24 06:58:00|2959.5|2953.5|2959.5|2953.5|2959.6|2953.6|2959.3|2953.3|4
1629788290000|2021-08-24 06:58:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629788310000|2021-08-24 06:58:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1629788320000|2021-08-24 06:58:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629788330000|2021-08-24 06:58:50|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.4|2952.4|5
1629788340000|2021-08-24 06:59:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1629788350000|2021-08-24 06:59:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1629788360000|2021-08-24 06:59:20|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2958|2952|3
1629788380000|2021-08-24 06:59:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629788390000|2021-08-24 06:59:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1629788400000|2021-08-24 07:00:00|2958.6|2952.6|2959|2953|2959|2953|2958.6|2952.6|4
1629788410000|2021-08-24 07:00:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1629788430000|2021-08-24 07:00:30|2959.6|2953.6|2962.1|2956.1|2962.3|2956.3|2959.6|2953.6|6
1629788440000|2021-08-24 07:00:40|2962.6|2956.6|2966.9|2960.9|2966.9|2960.9|2962.6|2956.6|10
1629788450000|2021-08-24 07:00:50|2967.6|2961.6|2968.4|2962.4|2968.4|2962.4|2967.6|2961.6|4
1629788460000|2021-08-24 07:01:00|2968.6|2962.6|2966.4|2960.4|2968.6|2962.6|2965.9|2959.9|10
1629788470000|2021-08-24 07:01:10|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|2
1629788480000|2021-08-24 07:01:20|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1629788490000|2021-08-24 07:01:30|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1629788500000|2021-08-24 07:01:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1629788520000|2021-08-24 07:02:00|2962.6|2956.6|2962.5|2956.5|2962.6|2956.6|2962.5|2956.5|2
1629788530000|2021-08-24 07:02:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1629788540000|2021-08-24 07:02:20|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1629788550000|2021-08-24 07:02:30|2963.3|2957.3|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|2
1629788560000|2021-08-24 07:02:40|2962.5|2956.5|2960.8|2954.8|2962.5|2956.5|2960.8|2954.8|7
1629788570000|2021-08-24 07:02:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629788590000|2021-08-24 07:03:10|2960|2954|2959.3|2953.3|2960|2954|2958.8|2952.8|5
1629788600000|2021-08-24 07:03:20|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|2
1629788610000|2021-08-24 07:03:30|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629788630000|2021-08-24 07:03:50|2958.1|2952.1|2959.8|2953.8|2960.8|2954.8|2958.1|2952.1|4
1629788640000|2021-08-24 07:04:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1629788650000|2021-08-24 07:04:10|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959|2953|6
1629788660000|2021-08-24 07:04:20|2960.5|2954.5|2960.4|2954.4|2960.5|2954.5|2960.4|2954.4|2
1629788690000|2021-08-24 07:04:50|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1629788700000|2021-08-24 07:05:00|2960.3|2954.3|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|3
1629788710000|2021-08-24 07:05:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1629788720000|2021-08-24 07:05:20|2960.9|2954.9|2961|2955|2961|2955|2960.5|2954.5|4
1629788730000|2021-08-24 07:05:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1629788740000|2021-08-24 07:05:40|2961.4|2955.4|2960.8|2954.8|2961.4|2955.4|2960.8|2954.8|2
1629788790000|2021-08-24 07:06:30|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960.3|2954.3|2
1629788800000|2021-08-24 07:06:40|2960|2954|2959.5|2953.5|2960|2954|2959.3|2953.3|4
1629788820000|2021-08-24 07:07:00|2959.8|2953.8|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|3
1629788830000|2021-08-24 07:07:10|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1629788840000|2021-08-24 07:07:20|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1629788850000|2021-08-24 07:07:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1629788870000|2021-08-24 07:07:50|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1629788880000|2021-08-24 07:08:00|2958.9|2952.9|2959.8|2953.8|2959.9|2953.9|2958.9|2952.9|4
1629788910000|2021-08-24 07:08:30|2959.6|2953.6|2959|2953|2959.8|2953.8|2959|2953|3
1629788920000|2021-08-24 07:08:40|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1629788970000|2021-08-24 07:09:30|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|4
1629789000000|2021-08-24 07:10:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1629789010000|2021-08-24 07:10:10|2958.6|2952.6|2959.8|2953.8|2959.8|2953.8|2958.6|2952.6|3
1629789020000|2021-08-24 07:10:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1629789030000|2021-08-24 07:10:30|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1629789040000|2021-08-24 07:10:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1629789050000|2021-08-24 07:10:50|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1629789060000|2021-08-24 07:11:00|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|2
1629789090000|2021-08-24 07:11:30|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1629789130000|2021-08-24 07:12:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629789150000|2021-08-24 07:12:30|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1629789170000|2021-08-24 07:12:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629789200000|2021-08-24 07:13:20|2958|2952|2958.1|2952.1|2958.1|2952.1|2958|2952|2
1629789220000|2021-08-24 07:13:40|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1629789240000|2021-08-24 07:14:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1629789250000|2021-08-24 07:14:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1629789260000|2021-08-24 07:14:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1629789270000|2021-08-24 07:14:30|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|4
1629789280000|2021-08-24 07:14:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.3|2951.3|5
1629789290000|2021-08-24 07:14:50|2958.1|2952.1|2957.8|2951.8|2958.4|2952.4|2957.8|2951.8|4
1629789300000|2021-08-24 07:15:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629789310000|2021-08-24 07:15:10|2958.1|2952.1|2957.8|2951.8|2958.1|2952.1|2957.6|2951.6|4
1629789320000|2021-08-24 07:15:20|2956.9|2950.9|2957.5|2951.5|2957.9|2951.9|2956.1|2950.1|8
1629789340000|2021-08-24 07:15:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1629789370000|2021-08-24 07:16:10|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1629789400000|2021-08-24 07:16:40|2957.8|2951.8|2959.6|2953.6|2959.6|2953.6|2957.8|2951.8|5
1629789420000|2021-08-24 07:17:00|2959|2953|2957.8|2951.8|2959|2953|2957.8|2951.8|6
1629789430000|2021-08-24 07:17:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1629789450000|2021-08-24 07:17:30|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1629789470000|2021-08-24 07:17:50|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|2
1629789480000|2021-08-24 07:18:00|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1629789490000|2021-08-24 07:18:10|2957.5|2951.5|2956.9|2950.9|2957.5|2951.5|2956.9|2950.9|2
1629789500000|2021-08-24 07:18:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629789520000|2021-08-24 07:18:40|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1629789530000|2021-08-24 07:18:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1629789540000|2021-08-24 07:19:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1629789560000|2021-08-24 07:19:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629789570000|2021-08-24 07:19:30|2957|2951|2954.3|2948.3|2957|2951|2954.3|2948.3|8
1629789580000|2021-08-24 07:19:40|2954.5|2948.5|2955.1|2949.1|2955.1|2949.1|2954.5|2948.5|4
1629789600000|2021-08-24 07:20:00|2955|2949|2953.1|2947.1|2955|2949|2953.1|2947.1|3
1629789610000|2021-08-24 07:20:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1629789720000|2021-08-24 07:22:00|2953.3|2947.3|2951.6|2945.6|2953.3|2947.3|2951.6|2945.6|3
1629789730000|2021-08-24 07:22:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1629789740000|2021-08-24 07:22:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629789790000|2021-08-24 07:23:10|2952|2946|2950.9|2944.9|2952|2946|2950.9|2944.9|3
1629789800000|2021-08-24 07:23:20|2950.6|2944.6|2951|2945|2951|2945|2950.6|2944.6|3
1629789850000|2021-08-24 07:24:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1629789860000|2021-08-24 07:24:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1629789890000|2021-08-24 07:24:50|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1629789900000|2021-08-24 07:25:00|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|2
1629789910000|2021-08-24 07:25:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1629789940000|2021-08-24 07:25:40|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1629789950000|2021-08-24 07:25:50|2950.3|2944.3|2950.8|2944.8|2951|2945|2950.3|2944.3|4
1629789960000|2021-08-24 07:26:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1629789970000|2021-08-24 07:26:10|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|3
1629790000000|2021-08-24 07:26:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1629790020000|2021-08-24 07:27:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629790040000|2021-08-24 07:27:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629790060000|2021-08-24 07:27:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629790090000|2021-08-24 07:28:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1629790100000|2021-08-24 07:28:20|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1629790110000|2021-08-24 07:28:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629790160000|2021-08-24 07:29:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629790170000|2021-08-24 07:29:30|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1629790180000|2021-08-24 07:29:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1629790200000|2021-08-24 07:30:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1629790210000|2021-08-24 07:30:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1629790220000|2021-08-24 07:30:20|2953|2947|2952.8|2946.8|2953|2947|2952.3|2946.3|4
1629790310000|2021-08-24 07:31:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1629790450000|2021-08-24 07:34:10|2952.3|2946.3|2949.3|2943.3|2952.3|2946.3|2949.3|2943.3|5
1629790460000|2021-08-24 07:34:20|2949.1|2943.1|2947.8|2941.8|2949.1|2943.1|2947.3|2941.3|5
1629790470000|2021-08-24 07:34:30|2947.5|2941.5|2947.9|2941.9|2948.1|2942.1|2947|2941|6
1629790490000|2021-08-24 07:34:50|2948|2942|2948|2942|2948|2942|2947.9|2941.9|3
1629790530000|2021-08-24 07:35:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1629790570000|2021-08-24 07:36:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1629790660000|2021-08-24 07:37:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1629790670000|2021-08-24 07:37:50|2949.4|2943.4|2950.3|2944.3|2950.3|2944.3|2949.4|2943.4|2
1629790680000|2021-08-24 07:38:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1629790690000|2021-08-24 07:38:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1629790700000|2021-08-24 07:38:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1629790710000|2021-08-24 07:38:30|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1629790720000|2021-08-24 07:38:40|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1629790730000|2021-08-24 07:38:50|2952.5|2946.5|2951.4|2945.4|2952.5|2946.5|2951.4|2945.4|5
1629790740000|2021-08-24 07:39:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1629790750000|2021-08-24 07:39:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1629790770000|2021-08-24 07:39:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1629790820000|2021-08-24 07:40:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1629790840000|2021-08-24 07:40:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1629790870000|2021-08-24 07:41:10|2954.1|2948.1|2954.8|2948.8|2954.8|2948.8|2954.1|2948.1|2
1629790880000|2021-08-24 07:41:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1629790930000|2021-08-24 07:42:10|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|2
1629791010000|2021-08-24 07:43:30|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|2
1629791030000|2021-08-24 07:43:50|2957|2951|2955.5|2949.5|2957|2951|2955.5|2949.5|3
1629791100000|2021-08-24 07:45:00|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|4
1629791130000|2021-08-24 07:45:30|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1629791190000|2021-08-24 07:46:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1629791220000|2021-08-24 07:47:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1629791240000|2021-08-24 07:47:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1629791290000|2021-08-24 07:48:10|2955|2949|2955.3|2949.3|2955.5|2949.5|2955|2949|4
1629791300000|2021-08-24 07:48:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1629791330000|2021-08-24 07:48:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1629791340000|2021-08-24 07:49:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629791380000|2021-08-24 07:49:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1629791400000|2021-08-24 07:50:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1629791450000|2021-08-24 07:50:50|2956.6|2950.6|2956.8|2950.8|2956.9|2950.9|2956.6|2950.6|3
1629791460000|2021-08-24 07:51:00|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1629791520000|2021-08-24 07:52:00|2956.4|2950.4|2957|2951|2957|2951|2956.4|2950.4|2
1629791570000|2021-08-24 07:52:50|2957.3|2951.3|2955.8|2949.8|2957.3|2951.3|2955.3|2949.3|6
1629791590000|2021-08-24 07:53:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1629791630000|2021-08-24 07:53:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1629791640000|2021-08-24 07:54:00|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1629791710000|2021-08-24 07:55:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.3|2949.3|4
1629791830000|2021-08-24 07:57:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1629791850000|2021-08-24 07:57:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1629791880000|2021-08-24 07:58:00|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|3
1629791890000|2021-08-24 07:58:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1629791900000|2021-08-24 07:58:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1629791920000|2021-08-24 07:58:40|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.4|2950.4|2
1629791930000|2021-08-24 07:58:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629791960000|2021-08-24 07:59:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1629791970000|2021-08-24 07:59:30|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1629792000000|2021-08-24 08:00:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1629792010000|2021-08-24 08:00:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1629792030000|2021-08-24 08:00:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1629792070000|2021-08-24 08:01:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1629792080000|2021-08-24 08:01:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1629792100000|2021-08-24 08:01:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1629792110000|2021-08-24 08:01:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629792120000|2021-08-24 08:02:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1629792170000|2021-08-24 08:02:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1629792210000|2021-08-24 08:03:30|2957.5|2951.5|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|5
1629792220000|2021-08-24 08:03:40|2955.9|2949.9|2956.8|2950.8|2956.8|2950.8|2955.9|2949.9|4
1629792240000|2021-08-24 08:04:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1629792290000|2021-08-24 08:04:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1629792300000|2021-08-24 08:05:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1629792320000|2021-08-24 08:05:20|2958.5|2952.5|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|4
1629792330000|2021-08-24 08:05:30|2960.4|2954.4|2961.3|2955.3|2961.4|2955.4|2960.4|2954.4|7
1629792350000|2021-08-24 08:05:50|2961.4|2955.4|2962|2956|2962|2956|2961.4|2955.4|4
1629792370000|2021-08-24 08:06:10|2962.3|2956.3|2962.5|2956.5|2963.3|2957.3|2962.3|2956.3|5
1629792380000|2021-08-24 08:06:20|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1629792390000|2021-08-24 08:06:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|5
1629792400000|2021-08-24 08:06:40|2964|2958|2965.4|2959.4|2965.5|2959.5|2964|2958|4
1629792410000|2021-08-24 08:06:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1629792420000|2021-08-24 08:07:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1629792430000|2021-08-24 08:07:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629792440000|2021-08-24 08:07:20|2966.3|2960.3|2965.6|2959.6|2966.3|2960.3|2965|2959|5
1629792450000|2021-08-24 08:07:30|2965.8|2959.8|2965.8|2959.8|2965.9|2959.9|2965.3|2959.3|5
1629792460000|2021-08-24 08:07:40|2966|2960|2967.8|2961.8|2967.8|2961.8|2966|2960|5
1629792470000|2021-08-24 08:07:50|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1629792480000|2021-08-24 08:08:00|2967.6|2961.6|2967.9|2961.9|2968.3|2962.3|2967.6|2961.6|4
1629792490000|2021-08-24 08:08:10|2968.1|2962.1|2967.6|2961.6|2968.1|2962.1|2967.4|2961.4|5
1629792500000|2021-08-24 08:08:20|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|7
1629792520000|2021-08-24 08:08:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1629792530000|2021-08-24 08:08:50|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968.1|2962.1|2
1629792540000|2021-08-24 08:09:00|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968.1|2962.1|2
1629792550000|2021-08-24 08:09:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|3
1629792560000|2021-08-24 08:09:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1629792570000|2021-08-24 08:09:30|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1629792590000|2021-08-24 08:09:50|2967.4|2961.4|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|2
1629792600000|2021-08-24 08:10:00|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1629792610000|2021-08-24 08:10:10|2967.9|2961.9|2967.9|2961.9|2968.3|2962.3|2967.9|2961.9|3
1629792650000|2021-08-24 08:10:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629792660000|2021-08-24 08:11:00|2968.1|2962.1|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|4
1629792670000|2021-08-24 08:11:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629792690000|2021-08-24 08:11:30|2969|2963|2969.4|2963.4|2969.4|2963.4|2969|2963|2
1629792700000|2021-08-24 08:11:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629792710000|2021-08-24 08:11:50|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.3|2963.3|2
1629792730000|2021-08-24 08:12:10|2969|2963|2968.4|2962.4|2969|2963|2968.4|2962.4|2
1629792740000|2021-08-24 08:12:20|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|2
1629792750000|2021-08-24 08:12:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1629792770000|2021-08-24 08:12:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1629792780000|2021-08-24 08:13:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1629792800000|2021-08-24 08:13:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1629792820000|2021-08-24 08:13:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|4
1629792850000|2021-08-24 08:14:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1629792860000|2021-08-24 08:14:20|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|7
1629792870000|2021-08-24 08:14:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1629792880000|2021-08-24 08:14:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629792890000|2021-08-24 08:14:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1629792900000|2021-08-24 08:15:00|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1629792910000|2021-08-24 08:15:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1629792960000|2021-08-24 08:16:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629792970000|2021-08-24 08:16:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1629792990000|2021-08-24 08:16:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1629793010000|2021-08-24 08:16:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1629793020000|2021-08-24 08:17:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629793070000|2021-08-24 08:17:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1629793080000|2021-08-24 08:18:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1629793090000|2021-08-24 08:18:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629793100000|2021-08-24 08:18:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1629793110000|2021-08-24 08:18:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1629793120000|2021-08-24 08:18:40|2969.5|2963.5|2970.1|2964.1|2970.1|2964.1|2969.5|2963.5|3
1629793130000|2021-08-24 08:18:50|2970|2964|2970.1|2964.1|2970.1|2964.1|2970|2964|2
1629793160000|2021-08-24 08:19:20|2970|2964|2970.1|2964.1|2970.1|2964.1|2970|2964|2
1629793170000|2021-08-24 08:19:30|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1629793180000|2021-08-24 08:19:40|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1629793210000|2021-08-24 08:20:10|2970.6|2964.6|2972.1|2966.1|2972.1|2966.1|2970.6|2964.6|4
1629793220000|2021-08-24 08:20:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629793230000|2021-08-24 08:20:30|2972.8|2966.8|2973.5|2967.5|2973.8|2967.8|2972.8|2966.8|4
1629793240000|2021-08-24 08:20:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629793260000|2021-08-24 08:21:00|2974|2968|2972.3|2966.3|2974|2968|2972.3|2966.3|6
1629793270000|2021-08-24 08:21:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629793280000|2021-08-24 08:21:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1629793300000|2021-08-24 08:21:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1629793330000|2021-08-24 08:22:10|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|2
1629793340000|2021-08-24 08:22:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|5
1629793350000|2021-08-24 08:22:30|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|3
1629793360000|2021-08-24 08:22:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1629793400000|2021-08-24 08:23:20|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1629793410000|2021-08-24 08:23:30|2972|2966|2972.9|2966.9|2972.9|2966.9|2972|2966|2
1629793420000|2021-08-24 08:23:40|2972.6|2966.6|2972|2966|2972.6|2966.6|2972|2966|2
1629793430000|2021-08-24 08:23:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1629793440000|2021-08-24 08:24:00|2971.1|2965.1|2970.5|2964.5|2971.1|2965.1|2970.5|2964.5|3
1629793480000|2021-08-24 08:24:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1629793510000|2021-08-24 08:25:10|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1629793530000|2021-08-24 08:25:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1629793560000|2021-08-24 08:26:00|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1629793590000|2021-08-24 08:26:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1629793600000|2021-08-24 08:26:40|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1629793610000|2021-08-24 08:26:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1629793640000|2021-08-24 08:27:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1629793650000|2021-08-24 08:27:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|3
1629793660000|2021-08-24 08:27:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629793670000|2021-08-24 08:27:50|2972.8|2966.8|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1629793680000|2021-08-24 08:28:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1629793690000|2021-08-24 08:28:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|6
1629793700000|2021-08-24 08:28:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629793730000|2021-08-24 08:28:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1629793740000|2021-08-24 08:29:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629793750000|2021-08-24 08:29:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629793770000|2021-08-24 08:29:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629793780000|2021-08-24 08:29:40|2972.3|2966.3|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|4
1629793790000|2021-08-24 08:29:50|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|4
1629793800000|2021-08-24 08:30:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1629793810000|2021-08-24 08:30:10|2971.8|2965.8|2971.4|2965.4|2971.8|2965.8|2971.4|2965.4|3
1629793830000|2021-08-24 08:30:30|2971.5|2965.5|2971.9|2965.9|2971.9|2965.9|2971.5|2965.5|3
1629793840000|2021-08-24 08:30:40|2972|2966|2972.5|2966.5|2972.8|2966.8|2972|2966|3
1629793890000|2021-08-24 08:31:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1629793900000|2021-08-24 08:31:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1629793930000|2021-08-24 08:32:10|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1629793940000|2021-08-24 08:32:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|4
1629793950000|2021-08-24 08:32:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1629793960000|2021-08-24 08:32:40|2970.8|2964.8|2970.4|2964.4|2970.8|2964.8|2970.4|2964.4|5
1629793970000|2021-08-24 08:32:50|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1629793990000|2021-08-24 08:33:10|2969.4|2963.4|2970.4|2964.4|2970.4|2964.4|2969.4|2963.4|2
1629794000000|2021-08-24 08:33:20|2970.6|2964.6|2971.1|2965.1|2971.1|2965.1|2970.5|2964.5|6
1629794010000|2021-08-24 08:33:30|2970.9|2964.9|2970.5|2964.5|2970.9|2964.9|2970.5|2964.5|2
1629794020000|2021-08-24 08:33:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1629794030000|2021-08-24 08:33:50|2970.9|2964.9|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|3
1629794040000|2021-08-24 08:34:00|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.5|2965.5|6
1629794050000|2021-08-24 08:34:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629794060000|2021-08-24 08:34:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1629794070000|2021-08-24 08:34:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629794080000|2021-08-24 08:34:40|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1629794100000|2021-08-24 08:35:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629794120000|2021-08-24 08:35:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629794130000|2021-08-24 08:35:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629794160000|2021-08-24 08:36:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629794170000|2021-08-24 08:36:10|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|3
1629794180000|2021-08-24 08:36:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|5
1629794190000|2021-08-24 08:36:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1629794200000|2021-08-24 08:36:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1629794210000|2021-08-24 08:36:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1629794220000|2021-08-24 08:37:00|2971.6|2965.6|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|6
1629794230000|2021-08-24 08:37:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629794240000|2021-08-24 08:37:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629794260000|2021-08-24 08:37:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629794270000|2021-08-24 08:37:50|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|5
1629794280000|2021-08-24 08:38:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1629794300000|2021-08-24 08:38:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629794400000|2021-08-24 08:40:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629794410000|2021-08-24 08:40:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629794420000|2021-08-24 08:40:20|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|2
1629794430000|2021-08-24 08:40:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1629794450000|2021-08-24 08:40:50|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1629794460000|2021-08-24 08:41:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629794500000|2021-08-24 08:41:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|4
1629794510000|2021-08-24 08:41:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629794520000|2021-08-24 08:42:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1629794530000|2021-08-24 08:42:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629794580000|2021-08-24 08:43:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|3
1629794600000|2021-08-24 08:43:20|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1629794630000|2021-08-24 08:43:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1629794660000|2021-08-24 08:44:20|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|4
1629794670000|2021-08-24 08:44:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1629794700000|2021-08-24 08:45:00|2975.3|2969.3|2975.6|2969.6|2975.6|2969.6|2975.3|2969.3|2
1629794720000|2021-08-24 08:45:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1629794730000|2021-08-24 08:45:30|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|2
1629794750000|2021-08-24 08:45:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1629794760000|2021-08-24 08:46:00|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1629794780000|2021-08-24 08:46:20|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1629794790000|2021-08-24 08:46:30|2978.3|2972.3|2977.9|2971.9|2978.3|2972.3|2977.9|2971.9|3
1629794800000|2021-08-24 08:46:40|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|2
1629794810000|2021-08-24 08:46:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1629794820000|2021-08-24 08:47:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1629794840000|2021-08-24 08:47:20|2977.6|2971.6|2977|2971|2977.6|2971.6|2977|2971|4
1629794850000|2021-08-24 08:47:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1629794860000|2021-08-24 08:47:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1629794870000|2021-08-24 08:47:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1629794880000|2021-08-24 08:48:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1629794890000|2021-08-24 08:48:10|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1629794900000|2021-08-24 08:48:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1629794920000|2021-08-24 08:48:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1629794930000|2021-08-24 08:48:50|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|5
1629794940000|2021-08-24 08:49:00|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1629794970000|2021-08-24 08:49:30|2974.5|2968.5|2973.9|2967.9|2974.5|2968.5|2973.9|2967.9|2
1629794990000|2021-08-24 08:49:50|2974.1|2968.1|2975|2969|2975.3|2969.3|2974.1|2968.1|5
1629795000000|2021-08-24 08:50:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1629795030000|2021-08-24 08:50:30|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|3
1629795050000|2021-08-24 08:50:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1629795090000|2021-08-24 08:51:30|2974.6|2968.6|2974|2968|2974.6|2968.6|2974|2968|3
1629795110000|2021-08-24 08:51:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629795150000|2021-08-24 08:52:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1629795160000|2021-08-24 08:52:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629795170000|2021-08-24 08:52:50|2973.3|2967.3|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|4
1629795210000|2021-08-24 08:53:30|2974.9|2968.9|2974.3|2968.3|2974.9|2968.9|2974.3|2968.3|2
1629795230000|2021-08-24 08:53:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1629795250000|2021-08-24 08:54:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1629795260000|2021-08-24 08:54:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1629795270000|2021-08-24 08:54:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629795280000|2021-08-24 08:54:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1629795290000|2021-08-24 08:54:50|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1629795310000|2021-08-24 08:55:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629795330000|2021-08-24 08:55:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1629795350000|2021-08-24 08:55:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629795370000|2021-08-24 08:56:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629795390000|2021-08-24 08:56:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1629795410000|2021-08-24 08:56:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1629795440000|2021-08-24 08:57:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629795450000|2021-08-24 08:57:30|2973.4|2967.4|2973|2967|2973.4|2967.4|2973|2967|2
1629795460000|2021-08-24 08:57:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629795480000|2021-08-24 08:58:00|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972|2966|4
1629795520000|2021-08-24 08:58:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629795540000|2021-08-24 08:59:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629795550000|2021-08-24 08:59:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629795570000|2021-08-24 08:59:30|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1629795590000|2021-08-24 08:59:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629795600000|2021-08-24 09:00:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629795620000|2021-08-24 09:00:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629795630000|2021-08-24 09:00:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1629795650000|2021-08-24 09:00:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629795660000|2021-08-24 09:01:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1629795690000|2021-08-24 09:01:30|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|4
1629795700000|2021-08-24 09:01:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1629795740000|2021-08-24 09:02:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629795760000|2021-08-24 09:02:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1629795780000|2021-08-24 09:03:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629795800000|2021-08-24 09:03:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1629795900000|2021-08-24 09:05:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|4
1629795920000|2021-08-24 09:05:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629795930000|2021-08-24 09:05:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1629795990000|2021-08-24 09:06:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629796000000|2021-08-24 09:06:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1629796010000|2021-08-24 09:06:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629796050000|2021-08-24 09:07:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1629796070000|2021-08-24 09:07:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1629796080000|2021-08-24 09:08:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|3
1629796090000|2021-08-24 09:08:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629796130000|2021-08-24 09:08:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629796150000|2021-08-24 09:09:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.5|2966.5|3
1629796160000|2021-08-24 09:09:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629796180000|2021-08-24 09:09:40|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.1|2965.1|5
1629796190000|2021-08-24 09:09:50|2971.4|2965.4|2972.5|2966.5|2972.5|2966.5|2971.4|2965.4|2
1629796210000|2021-08-24 09:10:10|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1629796230000|2021-08-24 09:10:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1629796240000|2021-08-24 09:10:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629796260000|2021-08-24 09:11:00|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|2
1629796270000|2021-08-24 09:11:10|2972.5|2966.5|2972.4|2966.4|2972.5|2966.5|2972.4|2966.4|2
1629796280000|2021-08-24 09:11:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629796290000|2021-08-24 09:11:30|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|4
1629796300000|2021-08-24 09:11:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629796310000|2021-08-24 09:11:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629796320000|2021-08-24 09:12:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1629796350000|2021-08-24 09:12:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1629796360000|2021-08-24 09:12:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629796380000|2021-08-24 09:13:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629796400000|2021-08-24 09:13:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1629796420000|2021-08-24 09:13:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1629796440000|2021-08-24 09:14:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1629796450000|2021-08-24 09:14:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629796460000|2021-08-24 09:14:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629796470000|2021-08-24 09:14:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1629796480000|2021-08-24 09:14:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1629796500000|2021-08-24 09:15:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629796520000|2021-08-24 09:15:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1629796530000|2021-08-24 09:15:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629796550000|2021-08-24 09:15:50|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1629796580000|2021-08-24 09:16:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629796590000|2021-08-24 09:16:30|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1629796600000|2021-08-24 09:16:40|2972.4|2966.4|2972.3|2966.3|2972.4|2966.4|2972.3|2966.3|2
1629796610000|2021-08-24 09:16:50|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|3
1629796620000|2021-08-24 09:17:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1629796630000|2021-08-24 09:17:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1629796670000|2021-08-24 09:17:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629796680000|2021-08-24 09:18:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1629796710000|2021-08-24 09:18:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1629796720000|2021-08-24 09:18:40|2972.5|2966.5|2972|2966|2972.5|2966.5|2971.9|2965.9|3
1629796730000|2021-08-24 09:18:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1629796750000|2021-08-24 09:19:10|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|2
1629796760000|2021-08-24 09:19:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1629796770000|2021-08-24 09:19:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629796790000|2021-08-24 09:19:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629796810000|2021-08-24 09:20:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1629796820000|2021-08-24 09:20:20|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1629796860000|2021-08-24 09:21:00|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1629796870000|2021-08-24 09:21:10|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1629796880000|2021-08-24 09:21:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629796910000|2021-08-24 09:21:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1629796920000|2021-08-24 09:22:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1629796930000|2021-08-24 09:22:10|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|2
1629796940000|2021-08-24 09:22:20|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1629796970000|2021-08-24 09:22:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1629796980000|2021-08-24 09:23:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.5|2964.5|7
1629796990000|2021-08-24 09:23:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1629797010000|2021-08-24 09:23:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629797020000|2021-08-24 09:23:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1629797040000|2021-08-24 09:24:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629797050000|2021-08-24 09:24:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1629797070000|2021-08-24 09:24:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1629797090000|2021-08-24 09:24:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1629797100000|2021-08-24 09:25:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629797110000|2021-08-24 09:25:10|2970.9|2964.9|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|2
1629797120000|2021-08-24 09:25:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629797130000|2021-08-24 09:25:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1629797140000|2021-08-24 09:25:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629797180000|2021-08-24 09:26:20|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1629797200000|2021-08-24 09:26:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1629797330000|2021-08-24 09:28:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1629797370000|2021-08-24 09:29:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1629797390000|2021-08-24 09:29:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1629797400000|2021-08-24 09:30:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1629797470000|2021-08-24 09:31:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1629797490000|2021-08-24 09:31:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629797520000|2021-08-24 09:32:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1629797540000|2021-08-24 09:32:20|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629797550000|2021-08-24 09:32:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1629797560000|2021-08-24 09:32:40|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|2
1629797570000|2021-08-24 09:32:50|2969.1|2963.1|2969.8|2963.8|2969.8|2963.8|2969.1|2963.1|5
1629797620000|2021-08-24 09:33:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1629797630000|2021-08-24 09:33:50|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1629797640000|2021-08-24 09:34:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629797660000|2021-08-24 09:34:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629797670000|2021-08-24 09:34:30|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1629797700000|2021-08-24 09:35:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629797710000|2021-08-24 09:35:10|2971.5|2965.5|2971.4|2965.4|2971.8|2965.8|2971.4|2965.4|4
1629797750000|2021-08-24 09:35:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629797760000|2021-08-24 09:36:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1629797770000|2021-08-24 09:36:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629797790000|2021-08-24 09:36:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629797850000|2021-08-24 09:37:30|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|3
1629797870000|2021-08-24 09:37:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629798000000|2021-08-24 09:40:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1629798020000|2021-08-24 09:40:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629798050000|2021-08-24 09:40:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1629798070000|2021-08-24 09:41:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629798100000|2021-08-24 09:41:40|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|2
1629798130000|2021-08-24 09:42:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629798180000|2021-08-24 09:43:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629798190000|2021-08-24 09:43:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629798210000|2021-08-24 09:43:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1629798220000|2021-08-24 09:43:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1629798230000|2021-08-24 09:43:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629798260000|2021-08-24 09:44:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629798280000|2021-08-24 09:44:40|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1629798290000|2021-08-24 09:44:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629798350000|2021-08-24 09:45:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1629798430000|2021-08-24 09:47:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1629798450000|2021-08-24 09:47:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1629798500000|2021-08-24 09:48:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1629798520000|2021-08-24 09:48:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629798540000|2021-08-24 09:49:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629798550000|2021-08-24 09:49:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629798570000|2021-08-24 09:49:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629798580000|2021-08-24 09:49:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629798590000|2021-08-24 09:49:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1629798640000|2021-08-24 09:50:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629798720000|2021-08-24 09:52:00|2972|2966|2971.6|2965.6|2972|2966|2971.6|2965.6|2
1629798750000|2021-08-24 09:52:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1629798780000|2021-08-24 09:53:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629798790000|2021-08-24 09:53:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629798820000|2021-08-24 09:53:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629798850000|2021-08-24 09:54:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629798880000|2021-08-24 09:54:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629798890000|2021-08-24 09:54:50|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|3
1629798900000|2021-08-24 09:55:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1629798930000|2021-08-24 09:55:30|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.5|2962.5|3
1629798940000|2021-08-24 09:55:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1629798950000|2021-08-24 09:55:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629798970000|2021-08-24 09:56:10|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|2
1629798990000|2021-08-24 09:56:30|2968.1|2962.1|2967.6|2961.6|2968.1|2962.1|2967.6|2961.6|2
1629799000000|2021-08-24 09:56:40|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1629799010000|2021-08-24 09:56:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1629799020000|2021-08-24 09:57:00|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1629799050000|2021-08-24 09:57:30|2968|2962|2968.8|2962.8|2968.8|2962.8|2968|2962|4
1629799100000|2021-08-24 09:58:20|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1629799110000|2021-08-24 09:58:30|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|2
1629799120000|2021-08-24 09:58:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1629799140000|2021-08-24 09:59:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1629799150000|2021-08-24 09:59:10|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.3|2961.3|4
1629799160000|2021-08-24 09:59:20|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1629799180000|2021-08-24 09:59:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1629799200000|2021-08-24 10:00:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1629799210000|2021-08-24 10:00:10|2967.5|2961.5|2967.4|2961.4|2967.5|2961.5|2967.4|2961.4|2
1629799220000|2021-08-24 10:00:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1629799230000|2021-08-24 10:00:30|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1629799240000|2021-08-24 10:00:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629799260000|2021-08-24 10:01:00|2968.4|2962.4|2969|2963|2969|2963|2968.4|2962.4|4
1629799280000|2021-08-24 10:01:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1629799300000|2021-08-24 10:01:40|2969.8|2963.8|2966.9|2960.9|2969.8|2963.8|2966.6|2960.6|4
1629799320000|2021-08-24 10:02:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1629799370000|2021-08-24 10:02:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629799380000|2021-08-24 10:03:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1629799390000|2021-08-24 10:03:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1629799430000|2021-08-24 10:03:50|2967.4|2961.4|2968|2962|2968|2962|2967.4|2961.4|3
1629799440000|2021-08-24 10:04:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629799460000|2021-08-24 10:04:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1629799470000|2021-08-24 10:04:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|4
1629799490000|2021-08-24 10:04:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|4
1629799520000|2021-08-24 10:05:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1629799530000|2021-08-24 10:05:30|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1629799580000|2021-08-24 10:06:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1629799590000|2021-08-24 10:06:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629799650000|2021-08-24 10:07:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1629799660000|2021-08-24 10:07:40|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1629799670000|2021-08-24 10:07:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629799680000|2021-08-24 10:08:00|2972|2966|2971.8|2965.8|2972|2966|2971.5|2965.5|6
1629799690000|2021-08-24 10:08:10|2971.5|2965.5|2971.5|2965.5|2972|2966|2971.5|2965.5|5
1629799700000|2021-08-24 10:08:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1629799710000|2021-08-24 10:08:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|5
1629799720000|2021-08-24 10:08:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629799740000|2021-08-24 10:09:00|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1629799750000|2021-08-24 10:09:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629799760000|2021-08-24 10:09:20|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972|2966|4
1629799770000|2021-08-24 10:09:30|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1629799780000|2021-08-24 10:09:40|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|4
1629799790000|2021-08-24 10:09:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|5
1629799810000|2021-08-24 10:10:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|4
1629799840000|2021-08-24 10:10:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1629799850000|2021-08-24 10:10:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629799860000|2021-08-24 10:11:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629799890000|2021-08-24 10:11:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629799920000|2021-08-24 10:12:00|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1629799950000|2021-08-24 10:12:30|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1629800000000|2021-08-24 10:13:20|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.5|2965.5|4
1629800010000|2021-08-24 10:13:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1629800050000|2021-08-24 10:14:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1629800070000|2021-08-24 10:14:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1629800100000|2021-08-24 10:15:00|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|4
1629800110000|2021-08-24 10:15:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1629800120000|2021-08-24 10:15:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1629800150000|2021-08-24 10:15:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1629800180000|2021-08-24 10:16:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629800210000|2021-08-24 10:16:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629800230000|2021-08-24 10:17:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629800260000|2021-08-24 10:17:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1629800270000|2021-08-24 10:17:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629800280000|2021-08-24 10:18:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629800300000|2021-08-24 10:18:20|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1629800330000|2021-08-24 10:18:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1629800370000|2021-08-24 10:19:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1629800380000|2021-08-24 10:19:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1629800390000|2021-08-24 10:19:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1629800410000|2021-08-24 10:20:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629800420000|2021-08-24 10:20:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1629800450000|2021-08-24 10:20:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629800460000|2021-08-24 10:21:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|3
1629800470000|2021-08-24 10:21:10|2973.5|2967.5|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|4
1629800480000|2021-08-24 10:21:20|2973.5|2967.5|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1629800490000|2021-08-24 10:21:30|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1629800500000|2021-08-24 10:21:40|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|3
1629800520000|2021-08-24 10:22:00|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1629800560000|2021-08-24 10:22:40|2974.5|2968.5|2976.8|2970.8|2976.8|2970.8|2974.5|2968.5|3
1629800570000|2021-08-24 10:22:50|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1629800580000|2021-08-24 10:23:00|2977|2971|2977.1|2971.1|2977.3|2971.3|2977|2971|3
1629800600000|2021-08-24 10:23:20|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1629800610000|2021-08-24 10:23:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1629800640000|2021-08-24 10:24:00|2976|2970|2975|2969|2976|2970|2974.3|2968.3|5
1629800660000|2021-08-24 10:24:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629800670000|2021-08-24 10:24:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629800690000|2021-08-24 10:24:50|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2973.8|2967.8|6
1629800720000|2021-08-24 10:25:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629800740000|2021-08-24 10:25:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1629800750000|2021-08-24 10:25:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1629800760000|2021-08-24 10:26:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1629800790000|2021-08-24 10:26:30|2974.3|2968.3|2972.8|2966.8|2974.3|2968.3|2972.8|2966.8|4
1629800800000|2021-08-24 10:26:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1629800810000|2021-08-24 10:26:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629800840000|2021-08-24 10:27:20|2973|2967|2972|2966|2973|2967|2972|2966|4
1629800850000|2021-08-24 10:27:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1629800890000|2021-08-24 10:28:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1629800910000|2021-08-24 10:28:30|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|3
1629800970000|2021-08-24 10:29:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1629801030000|2021-08-24 10:30:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629801040000|2021-08-24 10:30:40|2973|2967|2974|2968|2974|2968|2973|2967|3
1629801050000|2021-08-24 10:30:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629801060000|2021-08-24 10:31:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1629801100000|2021-08-24 10:31:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1629801110000|2021-08-24 10:31:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1629801120000|2021-08-24 10:32:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1629801130000|2021-08-24 10:32:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1629801140000|2021-08-24 10:32:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1629801150000|2021-08-24 10:32:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629801180000|2021-08-24 10:33:00|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|4
1629801190000|2021-08-24 10:33:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1629801200000|2021-08-24 10:33:20|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1629801210000|2021-08-24 10:33:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1629801240000|2021-08-24 10:34:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1629801320000|2021-08-24 10:35:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629801330000|2021-08-24 10:35:30|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|4
1629801340000|2021-08-24 10:35:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1629801380000|2021-08-24 10:36:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629801450000|2021-08-24 10:37:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629801470000|2021-08-24 10:37:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1629801500000|2021-08-24 10:38:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1629801530000|2021-08-24 10:38:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1629801540000|2021-08-24 10:39:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1629801550000|2021-08-24 10:39:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1629801560000|2021-08-24 10:39:20|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|3
1629801570000|2021-08-24 10:39:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1629801580000|2021-08-24 10:39:40|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1629801590000|2021-08-24 10:39:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|5
1629801610000|2021-08-24 10:40:10|2971|2965|2969.8|2963.8|2971|2965|2969.8|2963.8|4
1629801620000|2021-08-24 10:40:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1629801630000|2021-08-24 10:40:30|2970|2964|2970|2964|2970.4|2964.4|2970|2964|7
1629801640000|2021-08-24 10:40:40|2970.1|2964.1|2969.3|2963.3|2970.1|2964.1|2969.3|2963.3|5
1629801650000|2021-08-24 10:40:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1629801660000|2021-08-24 10:41:00|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|2
1629801670000|2021-08-24 10:41:10|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1629801680000|2021-08-24 10:41:20|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|2
1629801700000|2021-08-24 10:41:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629801710000|2021-08-24 10:41:50|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|4
1629801740000|2021-08-24 10:42:20|2965.4|2959.4|2966|2960|2966.3|2960.3|2965.4|2959.4|3
1629801750000|2021-08-24 10:42:30|2965.8|2959.8|2966|2960|2966.4|2960.4|2965.6|2959.6|5
1629801760000|2021-08-24 10:42:40|2966.4|2960.4|2968.6|2962.6|2968.6|2962.6|2966.4|2960.4|2
1629801790000|2021-08-24 10:43:10|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.6|2962.6|4
1629801810000|2021-08-24 10:43:30|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1629801830000|2021-08-24 10:43:50|2968|2962|2967.6|2961.6|2968|2962|2967.6|2961.6|2
1629801840000|2021-08-24 10:44:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1629801850000|2021-08-24 10:44:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1629801860000|2021-08-24 10:44:20|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|4
1629801870000|2021-08-24 10:44:30|2968.3|2962.3|2968.4|2962.4|2968.5|2962.5|2968|2962|5
1629801880000|2021-08-24 10:44:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1629801920000|2021-08-24 10:45:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629801940000|2021-08-24 10:45:40|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|2
1629801950000|2021-08-24 10:45:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1629801980000|2021-08-24 10:46:20|2969.1|2963.1|2970.8|2964.8|2970.8|2964.8|2969.1|2963.1|2
1629801990000|2021-08-24 10:46:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629802000000|2021-08-24 10:46:40|2970.8|2964.8|2971.6|2965.6|2971.6|2965.6|2970.8|2964.8|3
1629802010000|2021-08-24 10:46:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1629802020000|2021-08-24 10:47:00|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1629802030000|2021-08-24 10:47:10|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1629802040000|2021-08-24 10:47:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629802050000|2021-08-24 10:47:30|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1629802060000|2021-08-24 10:47:40|2972|2966|2971|2965|2972|2966|2971|2965|2
1629802070000|2021-08-24 10:47:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629802080000|2021-08-24 10:48:00|2971|2965|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|3
1629802090000|2021-08-24 10:48:10|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|3
1629802160000|2021-08-24 10:49:20|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|2
1629802200000|2021-08-24 10:50:00|2971|2965|2971.6|2965.6|2971.6|2965.6|2971|2965|3
1629802240000|2021-08-24 10:50:40|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|3
1629802250000|2021-08-24 10:50:50|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|2
1629802260000|2021-08-24 10:51:00|2969.9|2963.9|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|2
1629802300000|2021-08-24 10:51:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1629802320000|2021-08-24 10:52:00|2969.6|2963.6|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|5
1629802330000|2021-08-24 10:52:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1629802350000|2021-08-24 10:52:30|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629802400000|2021-08-24 10:53:20|2968.9|2962.9|2968.6|2962.6|2968.9|2962.9|2968.6|2962.6|2
1629802450000|2021-08-24 10:54:10|2968.8|2962.8|2969.1|2963.1|2969.1|2963.1|2968.8|2962.8|2
1629802460000|2021-08-24 10:54:20|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1629802470000|2021-08-24 10:54:30|2970|2964|2970|2964|2970.5|2964.5|2970|2964|5
1629802480000|2021-08-24 10:54:40|2970.3|2964.3|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|4
1629802500000|2021-08-24 10:55:00|2970.3|2964.3|2970.1|2964.1|2970.3|2964.3|2970.1|2964.1|2
1629802510000|2021-08-24 10:55:10|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1629802530000|2021-08-24 10:55:30|2970.1|2964.1|2970.8|2964.8|2970.8|2964.8|2970.1|2964.1|4
1629802540000|2021-08-24 10:55:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629802550000|2021-08-24 10:55:50|2970.8|2964.8|2970.9|2964.9|2971|2965|2970.8|2964.8|3
1629802560000|2021-08-24 10:56:00|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|3
1629802580000|2021-08-24 10:56:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1629802620000|2021-08-24 10:57:00|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|2
1629802630000|2021-08-24 10:57:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1629802650000|2021-08-24 10:57:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1629802660000|2021-08-24 10:57:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1629802710000|2021-08-24 10:58:30|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|2
1629802720000|2021-08-24 10:58:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1629802730000|2021-08-24 10:58:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1629802740000|2021-08-24 10:59:00|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1629802760000|2021-08-24 10:59:20|2967.9|2961.9|2968|2962|2968|2962|2967.9|2961.9|2
1629802780000|2021-08-24 10:59:40|2967.9|2961.9|2967.8|2961.8|2967.9|2961.9|2967.8|2961.8|2
1629802800000|2021-08-24 11:00:00|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.4|2960.4|3
1629802810000|2021-08-24 11:00:10|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.4|2960.4|2
1629802890000|2021-08-24 11:01:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|3
1629802940000|2021-08-24 11:02:20|2966.3|2960.3|2966.4|2960.4|2966.6|2960.6|2966.3|2960.3|3
1629802960000|2021-08-24 11:02:40|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1629802970000|2021-08-24 11:02:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1629803010000|2021-08-24 11:03:30|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966|2960|7
1629803020000|2021-08-24 11:03:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629803030000|2021-08-24 11:03:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629803040000|2021-08-24 11:04:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629803050000|2021-08-24 11:04:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629803070000|2021-08-24 11:04:30|2966.1|2960.1|2966.3|2960.3|2966.3|2960.3|2965.9|2959.9|3
1629803080000|2021-08-24 11:04:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629803100000|2021-08-24 11:05:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629803110000|2021-08-24 11:05:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1629803120000|2021-08-24 11:05:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1629803130000|2021-08-24 11:05:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1629803140000|2021-08-24 11:05:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1629803150000|2021-08-24 11:05:50|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1629803160000|2021-08-24 11:06:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1629803170000|2021-08-24 11:06:10|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|2
1629803180000|2021-08-24 11:06:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1629803190000|2021-08-24 11:06:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1629803200000|2021-08-24 11:06:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1629803210000|2021-08-24 11:06:50|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1629803220000|2021-08-24 11:07:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629803240000|2021-08-24 11:07:20|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1629803250000|2021-08-24 11:07:30|2970.1|2964.1|2970|2964|2970.1|2964.1|2969.8|2963.8|3
1629803260000|2021-08-24 11:07:40|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|2
1629803270000|2021-08-24 11:07:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1629803280000|2021-08-24 11:08:00|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|3
1629803310000|2021-08-24 11:08:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.4|2964.4|4
1629803320000|2021-08-24 11:08:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629803330000|2021-08-24 11:08:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629803350000|2021-08-24 11:09:10|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1629803360000|2021-08-24 11:09:20|2972.4|2966.4|2973.3|2967.3|2973.3|2967.3|2972.4|2966.4|2
1629803370000|2021-08-24 11:09:30|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|2
1629803380000|2021-08-24 11:09:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1629803390000|2021-08-24 11:09:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629803400000|2021-08-24 11:10:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1629803410000|2021-08-24 11:10:10|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1629803420000|2021-08-24 11:10:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1629803430000|2021-08-24 11:10:30|2973|2967|2972.3|2966.3|2973|2967|2972|2966|3
1629803450000|2021-08-24 11:10:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|4
1629803460000|2021-08-24 11:11:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1629803470000|2021-08-24 11:11:10|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|5
1629803490000|2021-08-24 11:11:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1629803510000|2021-08-24 11:11:50|2973.6|2967.6|2974.1|2968.1|2974.5|2968.5|2973.6|2967.6|6
1629803530000|2021-08-24 11:12:10|2974|2968|2973|2967|2974|2968|2973|2967|2
1629803540000|2021-08-24 11:12:20|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|3
1629803560000|2021-08-24 11:12:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1629803590000|2021-08-24 11:13:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1629803620000|2021-08-24 11:13:40|2971.5|2965.5|2970.1|2964.1|2971.5|2965.5|2970.1|2964.1|8
1629803630000|2021-08-24 11:13:50|2970.3|2964.3|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1629803640000|2021-08-24 11:14:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1629803680000|2021-08-24 11:14:40|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1629803690000|2021-08-24 11:14:50|2970.5|2964.5|2972.4|2966.4|2972.4|2966.4|2970.5|2964.5|2
1629803710000|2021-08-24 11:15:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1629803750000|2021-08-24 11:15:50|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1629803760000|2021-08-24 11:16:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1629803780000|2021-08-24 11:16:20|2972.9|2966.9|2972.5|2966.5|2972.9|2966.9|2972.4|2966.4|4
1629803790000|2021-08-24 11:16:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1629803820000|2021-08-24 11:17:00|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|2
1629803850000|2021-08-24 11:17:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1629803870000|2021-08-24 11:17:50|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|3
1629803880000|2021-08-24 11:18:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1629803890000|2021-08-24 11:18:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1629803900000|2021-08-24 11:18:20|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1629803920000|2021-08-24 11:18:40|2970.8|2964.8|2971.1|2965.1|2971.1|2965.1|2970.8|2964.8|3
1629803950000|2021-08-24 11:19:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|3
1629803960000|2021-08-24 11:19:20|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.1|2964.1|3
1629803990000|2021-08-24 11:19:50|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1629804020000|2021-08-24 11:20:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629804030000|2021-08-24 11:20:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1629804080000|2021-08-24 11:21:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1629804090000|2021-08-24 11:21:30|2970.4|2964.4|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|2
1629804100000|2021-08-24 11:21:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629804110000|2021-08-24 11:21:50|2971|2965|2971.1|2965.1|2971.3|2965.3|2971|2965|3
1629804140000|2021-08-24 11:22:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1629804150000|2021-08-24 11:22:30|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|4
1629804170000|2021-08-24 11:22:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1629804180000|2021-08-24 11:23:00|2971|2965|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1629804190000|2021-08-24 11:23:10|2971|2965|2970.1|2964.1|2971|2965|2970.1|2964.1|4
1629804220000|2021-08-24 11:23:40|2970.4|2964.4|2970.9|2964.9|2971.1|2965.1|2970.4|2964.4|3
1629804230000|2021-08-24 11:23:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1629804250000|2021-08-24 11:24:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1629804260000|2021-08-24 11:24:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629804270000|2021-08-24 11:24:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629804300000|2021-08-24 11:25:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1629804330000|2021-08-24 11:25:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1629804340000|2021-08-24 11:25:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629804350000|2021-08-24 11:25:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1629804370000|2021-08-24 11:26:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1629804400000|2021-08-24 11:26:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1629804410000|2021-08-24 11:26:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1629804420000|2021-08-24 11:27:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1629804430000|2021-08-24 11:27:10|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1629804440000|2021-08-24 11:27:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1629804460000|2021-08-24 11:27:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1629804470000|2021-08-24 11:27:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1629804480000|2021-08-24 11:28:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1629804520000|2021-08-24 11:28:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.4|2963.4|3
1629804530000|2021-08-24 11:28:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1629804560000|2021-08-24 11:29:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1629804590000|2021-08-24 11:29:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1629804600000|2021-08-24 11:30:00|2969.4|2963.4|2969.4|2963.4|2969.5|2963.5|2969.4|2963.4|3
1629804610000|2021-08-24 11:30:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1629804640000|2021-08-24 11:30:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1629804650000|2021-08-24 11:30:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1629804670000|2021-08-24 11:31:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1629804690000|2021-08-24 11:31:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1629804700000|2021-08-24 11:31:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1629804720000|2021-08-24 11:32:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1629804730000|2021-08-24 11:32:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1629804740000|2021-08-24 11:32:20|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1629804760000|2021-08-24 11:32:40|2970|2964|2969.9|2963.9|2970|2964|2969.9|2963.9|2
1629804770000|2021-08-24 11:32:50|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1629804780000|2021-08-24 11:33:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1629804790000|2021-08-24 11:33:10|2969.6|2963.6|2970|2964|2970|2964|2969.6|2963.6|3
1629804800000|2021-08-24 11:33:20|2970.4|2964.4|2970.6|2964.6|2971|2965|2970.4|2964.4|4
1629804810000|2021-08-24 11:33:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1629804830000|2021-08-24 11:33:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1629804840000|2021-08-24 11:34:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|6
1629804890000|2021-08-24 11:34:50|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2971.8|2965.8|2
1629804900000|2021-08-24 11:35:00|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|2
1629804910000|2021-08-24 11:35:10|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|6
1629804930000|2021-08-24 11:35:30|2974.5|2968.5|2974|2968|2974.5|2968.5|2973.8|2967.8|3
1629804940000|2021-08-24 11:35:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629804960000|2021-08-24 11:36:00|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1629805010000|2021-08-24 11:36:50|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1629805060000|2021-08-24 11:37:40|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1629805070000|2021-08-24 11:37:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629805100000|2021-08-24 11:38:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1629805130000|2021-08-24 11:38:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1629805150000|2021-08-24 11:39:10|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.9|2967.9|2
1629805160000|2021-08-24 11:39:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1629805190000|2021-08-24 11:39:50|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1629805200000|2021-08-24 11:40:00|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1629805270000|2021-08-24 11:41:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1629805290000|2021-08-24 11:41:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1629805330000|2021-08-24 11:42:10|2974.3|2968.3|2976.1|2970.1|2976.1|2970.1|2973.4|2967.4|3
1629805350000|2021-08-24 11:42:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1629805370000|2021-08-24 11:42:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|2
1629805380000|2021-08-24 11:43:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1629805400000|2021-08-24 11:43:20|2977|2971|2977.5|2971.5|2977.9|2971.9|2977|2971|4
1629805410000|2021-08-24 11:43:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1629805420000|2021-08-24 11:43:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1629805430000|2021-08-24 11:43:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1629805440000|2021-08-24 11:44:00|2976.3|2970.3|2976.1|2970.1|2976.3|2970.3|2975.9|2969.9|4
1629805490000|2021-08-24 11:44:50|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1629805500000|2021-08-24 11:45:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1629805510000|2021-08-24 11:45:10|2975.8|2969.8|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|3
1629805520000|2021-08-24 11:45:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1629805530000|2021-08-24 11:45:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1629805550000|2021-08-24 11:45:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1629805560000|2021-08-24 11:46:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1629805570000|2021-08-24 11:46:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1629805580000|2021-08-24 11:46:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|3
1629805600000|2021-08-24 11:46:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1629805610000|2021-08-24 11:46:50|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1629805630000|2021-08-24 11:47:10|2976.3|2970.3|2976.6|2970.6|2976.6|2970.6|2976.3|2970.3|2
1629805640000|2021-08-24 11:47:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1629805650000|2021-08-24 11:47:30|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|4
1629805660000|2021-08-24 11:47:40|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1629805670000|2021-08-24 11:47:50|2977.5|2971.5|2979|2973|2979|2973|2977.5|2971.5|2
1629805680000|2021-08-24 11:48:00|2979.3|2973.3|2980.1|2974.1|2980.1|2974.1|2979|2973|4
1629805690000|2021-08-24 11:48:10|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|4
1629805700000|2021-08-24 11:48:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1629805710000|2021-08-24 11:48:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1629805720000|2021-08-24 11:48:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1629805730000|2021-08-24 11:48:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1629805740000|2021-08-24 11:49:00|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1629805750000|2021-08-24 11:49:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1629805760000|2021-08-24 11:49:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1629805770000|2021-08-24 11:49:30|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1629805790000|2021-08-24 11:49:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1629805800000|2021-08-24 11:50:00|2981.8|2975.8|2981.4|2975.4|2981.8|2975.8|2981.1|2975.1|3
1629805810000|2021-08-24 11:50:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1629805820000|2021-08-24 11:50:20|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|2
1629805840000|2021-08-24 11:50:40|2982.6|2976.6|2987.5|2981.5|2988.6|2982.6|2982.6|2976.6|6
1629805850000|2021-08-24 11:50:50|2987.6|2981.6|2987.8|2981.8|2988.8|2982.8|2987.6|2981.6|4
1629805860000|2021-08-24 11:51:00|2987.5|2981.5|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|2
1629805870000|2021-08-24 11:51:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.3|2981.3|3
1629805880000|2021-08-24 11:51:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1629805890000|2021-08-24 11:51:30|2987.4|2981.4|2986.1|2980.1|2987.4|2981.4|2986.1|2980.1|5
1629805900000|2021-08-24 11:51:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|6
1629805920000|2021-08-24 11:52:00|2985.9|2979.9|2984.1|2978.1|2985.9|2979.9|2984.1|2978.1|2
1629805930000|2021-08-24 11:52:10|2984.9|2978.9|2983.9|2977.9|2985.1|2979.1|2983.9|2977.9|5
1629805940000|2021-08-24 11:52:20|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.8|2977.8|2
1629805950000|2021-08-24 11:52:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1629805980000|2021-08-24 11:53:00|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1629805990000|2021-08-24 11:53:10|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1629806010000|2021-08-24 11:53:30|2985.1|2979.1|2983.6|2977.6|2985.1|2979.1|2983.6|2977.6|5
1629806020000|2021-08-24 11:53:40|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|2
1629806030000|2021-08-24 11:53:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|3
1629806040000|2021-08-24 11:54:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629806050000|2021-08-24 11:54:10|2984.1|2978.1|2983.6|2977.6|2984.1|2978.1|2983.6|2977.6|3
1629806060000|2021-08-24 11:54:20|2983.9|2977.9|2982.9|2976.9|2983.9|2977.9|2982.9|2976.9|4
1629806070000|2021-08-24 11:54:30|2983.1|2977.1|2983.6|2977.6|2983.6|2977.6|2983.1|2977.1|3
1629806080000|2021-08-24 11:54:40|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1629806090000|2021-08-24 11:54:50|2983.4|2977.4|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|2
1629806100000|2021-08-24 11:55:00|2983.9|2977.9|2984.6|2978.6|2984.6|2978.6|2983.6|2977.6|6
1629806110000|2021-08-24 11:55:10|2985|2979|2985.9|2979.9|2985.9|2979.9|2985|2979|6
1629806120000|2021-08-24 11:55:20|2986.3|2980.3|2986.4|2980.4|2986.6|2980.6|2986.3|2980.3|4
1629806130000|2021-08-24 11:55:30|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|6
1629806140000|2021-08-24 11:55:40|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1629806150000|2021-08-24 11:55:50|2985.6|2979.6|2984.9|2978.9|2985.6|2979.6|2984.6|2978.6|3
1629806160000|2021-08-24 11:56:00|2985.4|2979.4|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|3
1629806170000|2021-08-24 11:56:10|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|3
1629806180000|2021-08-24 11:56:20|2986.3|2980.3|2986.9|2980.9|2986.9|2980.9|2986.3|2980.3|3
1629806190000|2021-08-24 11:56:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629806200000|2021-08-24 11:56:40|2987.5|2981.5|2986.9|2980.9|2987.8|2981.8|2986.6|2980.6|10
1629806210000|2021-08-24 11:56:50|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|6
1629806220000|2021-08-24 11:57:00|2986.6|2980.6|2984.8|2978.8|2986.6|2980.6|2984.8|2978.8|4
1629806230000|2021-08-24 11:57:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1629806240000|2021-08-24 11:57:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629806250000|2021-08-24 11:57:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1629806270000|2021-08-24 11:57:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629806280000|2021-08-24 11:58:00|2986.5|2980.5|2986.8|2980.8|2987|2981|2986.3|2980.3|6
1629806290000|2021-08-24 11:58:10|2987|2981|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|10
1629806300000|2021-08-24 11:58:20|2987|2981|2986.6|2980.6|2987|2981|2986.6|2980.6|5
1629806310000|2021-08-24 11:58:30|2986.8|2980.8|2986.5|2980.5|2987|2981|2986|2980|7
1629806330000|2021-08-24 11:58:50|2986.8|2980.8|2987.1|2981.1|2987.3|2981.3|2986.8|2980.8|5
1629806350000|2021-08-24 11:59:10|2987.5|2981.5|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|2
1629806360000|2021-08-24 11:59:20|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|5
1629806370000|2021-08-24 11:59:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629806380000|2021-08-24 11:59:40|2987.3|2981.3|2987|2981|2987.5|2981.5|2987|2981|7
1629806390000|2021-08-24 11:59:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1629806400000|2021-08-24 12:00:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1629806420000|2021-08-24 12:00:20|2987.8|2981.8|2988.8|2982.8|2988.8|2982.8|2987.8|2981.8|3
1629806430000|2021-08-24 12:00:30|2988.9|2982.9|2988.9|2982.9|2989.3|2983.3|2988.9|2982.9|3
1629806440000|2021-08-24 12:00:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|8
1629806470000|2021-08-24 12:01:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629806480000|2021-08-24 12:01:20|2989|2983|2988.9|2982.9|2989.3|2983.3|2988.9|2982.9|7
1629806490000|2021-08-24 12:01:30|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|2
1629806500000|2021-08-24 12:01:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629806510000|2021-08-24 12:01:50|2989.8|2983.8|2991.1|2985.1|2991.1|2985.1|2989.8|2983.8|2
1629806520000|2021-08-24 12:02:00|2991.3|2985.3|2990.8|2984.8|2991.9|2985.9|2990.8|2984.8|9
1629806530000|2021-08-24 12:02:10|2989.6|2983.6|2988.3|2982.3|2989.9|2983.9|2988.3|2982.3|11
1629806540000|2021-08-24 12:02:20|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1629806550000|2021-08-24 12:02:30|2987.9|2981.9|2988|2982|2988|2982|2987.9|2981.9|2
1629806560000|2021-08-24 12:02:40|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1629806570000|2021-08-24 12:02:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1629806580000|2021-08-24 12:03:00|2988.4|2982.4|2989.5|2983.5|2989.5|2983.5|2988.4|2982.4|4
1629806600000|2021-08-24 12:03:20|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.5|2983.5|6
1629806610000|2021-08-24 12:03:30|2990|2984|2989.8|2983.8|2990|2984|2989.3|2983.3|3
1629806620000|2021-08-24 12:03:40|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.8|2983.8|5
1629806650000|2021-08-24 12:04:10|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|4
1629806660000|2021-08-24 12:04:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629806670000|2021-08-24 12:04:30|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|2
1629806680000|2021-08-24 12:04:40|2990|2984|2990.3|2984.3|2990.5|2984.5|2990|2984|5
1629806690000|2021-08-24 12:04:50|2990|2984|2989|2983|2990|2984|2988.3|2982.3|4
1629806700000|2021-08-24 12:05:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|4
1629806710000|2021-08-24 12:05:10|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|4
1629806720000|2021-08-24 12:05:20|2989|2983|2988.1|2982.1|2989|2983|2988.1|2982.1|3
1629806730000|2021-08-24 12:05:30|2988.3|2982.3|2988.4|2982.4|2988.6|2982.6|2988.3|2982.3|4
1629806740000|2021-08-24 12:05:40|2988.6|2982.6|2989|2983|2989|2983|2988.6|2982.6|2
1629806750000|2021-08-24 12:05:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1629806760000|2021-08-24 12:06:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|3
1629806770000|2021-08-24 12:06:10|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|2
1629806780000|2021-08-24 12:06:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1629806810000|2021-08-24 12:06:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629806820000|2021-08-24 12:07:00|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629806830000|2021-08-24 12:07:10|2989.5|2983.5|2991.8|2985.8|2991.8|2985.8|2989.5|2983.5|4
1629806840000|2021-08-24 12:07:20|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1629806890000|2021-08-24 12:08:10|2991.9|2985.9|2991|2985|2991.9|2985.9|2991|2985|2
1629806900000|2021-08-24 12:08:20|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|4
1629806910000|2021-08-24 12:08:30|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1629806950000|2021-08-24 12:09:10|2990.8|2984.8|2990.9|2984.9|2991|2985|2990.6|2984.6|4
1629806960000|2021-08-24 12:09:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1629806970000|2021-08-24 12:09:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629806980000|2021-08-24 12:09:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1629806990000|2021-08-24 12:09:50|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2989|2983|4
1629807010000|2021-08-24 12:10:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629807020000|2021-08-24 12:10:20|2989.6|2983.6|2988.8|2982.8|2989.6|2983.6|2988.4|2982.4|6
1629807030000|2021-08-24 12:10:30|2988.9|2982.9|2989.5|2983.5|2989.5|2983.5|2988.9|2982.9|4
1629807040000|2021-08-24 12:10:40|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.8|2983.8|4
1629807050000|2021-08-24 12:10:50|2990.3|2984.3|2989|2983|2990.3|2984.3|2989|2983|3
1629807070000|2021-08-24 12:11:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629807080000|2021-08-24 12:11:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2987.8|2981.8|6
1629807090000|2021-08-24 12:11:30|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|5
1629807110000|2021-08-24 12:11:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629807130000|2021-08-24 12:12:10|2988.6|2982.6|2988|2982|2988.6|2982.6|2988|2982|8
1629807140000|2021-08-24 12:12:20|2988.1|2982.1|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|2
1629807150000|2021-08-24 12:12:30|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.6|2982.6|2
1629807160000|2021-08-24 12:12:40|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989.1|2983.1|2
1629807170000|2021-08-24 12:12:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629807180000|2021-08-24 12:13:00|2989|2983|2988.3|2982.3|2989|2983|2988.3|2982.3|4
1629807190000|2021-08-24 12:13:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629807220000|2021-08-24 12:13:40|2988.5|2982.5|2987.3|2981.3|2988.5|2982.5|2986.8|2980.8|6
1629807230000|2021-08-24 12:13:50|2987|2981|2988.3|2982.3|2988.3|2982.3|2987|2981|6
1629807240000|2021-08-24 12:14:00|2987.5|2981.5|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|2
1629807250000|2021-08-24 12:14:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629807260000|2021-08-24 12:14:20|2987.5|2981.5|2988.1|2982.1|2988.1|2982.1|2987.5|2981.5|4
1629807270000|2021-08-24 12:14:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1629807280000|2021-08-24 12:14:40|2989|2983|2989|2983|2989.3|2983.3|2988.5|2982.5|5
1629807300000|2021-08-24 12:15:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629807310000|2021-08-24 12:15:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1629807320000|2021-08-24 12:15:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629807340000|2021-08-24 12:15:40|2989|2983|2990.5|2984.5|2990.5|2984.5|2989|2983|6
1629807350000|2021-08-24 12:15:50|2990.8|2984.8|2990.3|2984.3|2991|2985|2990.3|2984.3|3
1629807370000|2021-08-24 12:16:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629807380000|2021-08-24 12:16:20|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1629807390000|2021-08-24 12:16:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629807400000|2021-08-24 12:16:40|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2989.3|2983.3|2
1629807430000|2021-08-24 12:17:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629807440000|2021-08-24 12:17:20|2990.3|2984.3|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|3
1629807450000|2021-08-24 12:17:30|2990.4|2984.4|2989.8|2983.8|2990.4|2984.4|2989.8|2983.8|3
1629807490000|2021-08-24 12:18:10|2989.4|2983.4|2989.8|2983.8|2989.8|2983.8|2989.4|2983.4|2
1629807510000|2021-08-24 12:18:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1629807520000|2021-08-24 12:18:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1629807530000|2021-08-24 12:18:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1629807540000|2021-08-24 12:19:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1629807550000|2021-08-24 12:19:10|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|4
1629807560000|2021-08-24 12:19:20|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|4
1629807570000|2021-08-24 12:19:30|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|4
1629807580000|2021-08-24 12:19:40|2991.4|2985.4|2990.3|2984.3|2991.4|2985.4|2990.3|2984.3|2
1629807600000|2021-08-24 12:20:00|2990.4|2984.4|2991.3|2985.3|2991.3|2985.3|2990.4|2984.4|3
1629807610000|2021-08-24 12:20:10|2991.5|2985.5|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|3
1629807630000|2021-08-24 12:20:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629807640000|2021-08-24 12:20:40|2991.5|2985.5|2991.4|2985.4|2991.5|2985.5|2991.4|2985.4|2
1629807650000|2021-08-24 12:20:50|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1629807670000|2021-08-24 12:21:10|2991.1|2985.1|2990.3|2984.3|2991.1|2985.1|2990.3|2984.3|5
1629807680000|2021-08-24 12:21:20|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.1|2983.1|6
1629807690000|2021-08-24 12:21:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1629807700000|2021-08-24 12:21:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629807710000|2021-08-24 12:21:50|2989.1|2983.1|2989|2983|2989.1|2983.1|2989|2983|2
1629807720000|2021-08-24 12:22:00|2989.3|2983.3|2989.1|2983.1|2990.3|2984.3|2989.1|2983.1|5
1629807730000|2021-08-24 12:22:10|2989|2983|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|4
1629807740000|2021-08-24 12:22:20|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|3
1629807750000|2021-08-24 12:22:30|2988.3|2982.3|2987.1|2981.1|2988.3|2982.3|2987.1|2981.1|3
1629807760000|2021-08-24 12:22:40|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|4
1629807770000|2021-08-24 12:22:50|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2986.8|2980.8|8
1629807780000|2021-08-24 12:23:00|2987.4|2981.4|2985.5|2979.5|2987.8|2981.8|2985.5|2979.5|4
1629807790000|2021-08-24 12:23:10|2985.8|2979.8|2987.8|2981.8|2987.8|2981.8|2985.8|2979.8|8
1629807800000|2021-08-24 12:23:20|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1629807810000|2021-08-24 12:23:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1629807820000|2021-08-24 12:23:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629807830000|2021-08-24 12:23:50|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1629807840000|2021-08-24 12:24:00|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|7
1629807850000|2021-08-24 12:24:10|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|9
1629807860000|2021-08-24 12:24:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1629807870000|2021-08-24 12:24:30|2990.4|2984.4|2991|2985|2991|2985|2990.4|2984.4|4
1629807880000|2021-08-24 12:24:40|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|4
1629807890000|2021-08-24 12:24:50|2990.9|2984.9|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1629807900000|2021-08-24 12:25:00|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1629807910000|2021-08-24 12:25:10|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990|2984|4
1629807920000|2021-08-24 12:25:20|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|6
1629807930000|2021-08-24 12:25:30|2991.1|2985.1|2991.8|2985.8|2991.8|2985.8|2991.1|2985.1|4
1629807940000|2021-08-24 12:25:40|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|3
1629807950000|2021-08-24 12:25:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1629807970000|2021-08-24 12:26:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|6
1629807980000|2021-08-24 12:26:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|4
1629808000000|2021-08-24 12:26:40|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|5
1629808010000|2021-08-24 12:26:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629808020000|2021-08-24 12:27:00|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|3
1629808030000|2021-08-24 12:27:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1629808040000|2021-08-24 12:27:20|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1629808050000|2021-08-24 12:27:30|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1629808060000|2021-08-24 12:27:40|2991.1|2985.1|2991.8|2985.8|2991.8|2985.8|2991.1|2985.1|4
1629808070000|2021-08-24 12:27:50|2992|2986|2992.5|2986.5|2992.8|2986.8|2992|2986|7
1629808080000|2021-08-24 12:28:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1629808110000|2021-08-24 12:28:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629808120000|2021-08-24 12:28:40|2993.3|2987.3|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|9
1629808130000|2021-08-24 12:28:50|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|2
1629808140000|2021-08-24 12:29:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1629808160000|2021-08-24 12:29:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1629808170000|2021-08-24 12:29:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1629808200000|2021-08-24 12:30:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1629808210000|2021-08-24 12:30:10|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|6
1629808220000|2021-08-24 12:30:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1629808230000|2021-08-24 12:30:30|2992.1|2986.1|2991.5|2985.5|2992.1|2986.1|2991.5|2985.5|2
1629808250000|2021-08-24 12:30:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629808260000|2021-08-24 12:31:00|2992|2986|2992|2986|2992.5|2986.5|2992|2986|4
1629808270000|2021-08-24 12:31:10|2991.8|2985.8|2991.5|2985.5|2992|2986|2991|2985|8
1629808300000|2021-08-24 12:31:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629808310000|2021-08-24 12:31:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|4
1629808320000|2021-08-24 12:32:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1629808350000|2021-08-24 12:32:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1629808370000|2021-08-24 12:32:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629808380000|2021-08-24 12:33:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1629808400000|2021-08-24 12:33:20|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1629808410000|2021-08-24 12:33:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1629808470000|2021-08-24 12:34:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1629808480000|2021-08-24 12:34:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629808490000|2021-08-24 12:34:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1629808510000|2021-08-24 12:35:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629808560000|2021-08-24 12:36:00|2989.8|2983.8|2989.1|2983.1|2989.8|2983.8|2989.1|2983.1|3
1629808570000|2021-08-24 12:36:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1629808580000|2021-08-24 12:36:20|2989.1|2983.1|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|3
1629808590000|2021-08-24 12:36:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1629808610000|2021-08-24 12:36:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1629808620000|2021-08-24 12:37:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629808650000|2021-08-24 12:37:30|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1629808660000|2021-08-24 12:37:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1629808760000|2021-08-24 12:39:20|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1629808770000|2021-08-24 12:39:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629808800000|2021-08-24 12:40:00|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|4
1629808810000|2021-08-24 12:40:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1629808820000|2021-08-24 12:40:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629808830000|2021-08-24 12:40:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1629808840000|2021-08-24 12:40:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1629808870000|2021-08-24 12:41:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1629808890000|2021-08-24 12:41:30|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|4
1629808910000|2021-08-24 12:41:50|2988|2982|2987.9|2981.9|2988|2982|2987.9|2981.9|2
1629808920000|2021-08-24 12:42:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1629808930000|2021-08-24 12:42:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629808940000|2021-08-24 12:42:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629808950000|2021-08-24 12:42:30|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1629808970000|2021-08-24 12:42:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629808980000|2021-08-24 12:43:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1629808990000|2021-08-24 12:43:10|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|4
1629809000000|2021-08-24 12:43:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629809010000|2021-08-24 12:43:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1629809020000|2021-08-24 12:43:40|2986|2980|2986|2980|2986|2980|2985.4|2979.4|6
1629809040000|2021-08-24 12:44:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1629809050000|2021-08-24 12:44:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1629809060000|2021-08-24 12:44:20|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.8|2978.8|5
1629809070000|2021-08-24 12:44:30|2985.1|2979.1|2985|2979|2985.3|2979.3|2985|2979|3
1629809080000|2021-08-24 12:44:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629809100000|2021-08-24 12:45:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1629809110000|2021-08-24 12:45:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629809120000|2021-08-24 12:45:20|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|4
1629809140000|2021-08-24 12:45:40|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1629809150000|2021-08-24 12:45:50|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1629809160000|2021-08-24 12:46:00|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.8|2979.8|3
1629809170000|2021-08-24 12:46:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|4
1629809180000|2021-08-24 12:46:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629809190000|2021-08-24 12:46:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1629809200000|2021-08-24 12:46:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1629809210000|2021-08-24 12:46:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1629809220000|2021-08-24 12:47:00|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1629809250000|2021-08-24 12:47:30|2985.4|2979.4|2985.5|2979.5|2985.5|2979.5|2985.4|2979.4|2
1629809260000|2021-08-24 12:47:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1629809270000|2021-08-24 12:47:50|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1629809280000|2021-08-24 12:48:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1629809300000|2021-08-24 12:48:20|2984|2978|2983.6|2977.6|2984|2978|2983.3|2977.3|5
1629809310000|2021-08-24 12:48:30|2983.4|2977.4|2984|2978|2984|2978|2983.4|2977.4|4
1629809330000|2021-08-24 12:48:50|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|2
1629809380000|2021-08-24 12:49:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629809400000|2021-08-24 12:50:00|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1629809420000|2021-08-24 12:50:20|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1629809430000|2021-08-24 12:50:30|2984.9|2978.9|2985.1|2979.1|2985.3|2979.3|2984.9|2978.9|3
1629809450000|2021-08-24 12:50:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629809470000|2021-08-24 12:51:10|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1629809480000|2021-08-24 12:51:20|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|4
1629809510000|2021-08-24 12:51:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629809520000|2021-08-24 12:52:00|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1629809540000|2021-08-24 12:52:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629809550000|2021-08-24 12:52:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1629809560000|2021-08-24 12:52:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629809570000|2021-08-24 12:52:50|2987.1|2981.1|2987.3|2981.3|2987.3|2981.3|2987.1|2981.1|2
1629809580000|2021-08-24 12:53:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629809590000|2021-08-24 12:53:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1629809610000|2021-08-24 12:53:30|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1629809630000|2021-08-24 12:53:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629809650000|2021-08-24 12:54:10|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1629809660000|2021-08-24 12:54:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1629809670000|2021-08-24 12:54:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629809690000|2021-08-24 12:54:50|2987.3|2981.3|2986.8|2980.8|2987.5|2981.5|2986.5|2980.5|8
1629809700000|2021-08-24 12:55:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|4
1629809710000|2021-08-24 12:55:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1629809720000|2021-08-24 12:55:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1629809730000|2021-08-24 12:55:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629809750000|2021-08-24 12:55:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1629809760000|2021-08-24 12:56:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629809770000|2021-08-24 12:56:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629809790000|2021-08-24 12:56:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1629809820000|2021-08-24 12:57:00|2987.9|2981.9|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|4
1629809830000|2021-08-24 12:57:10|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1629809840000|2021-08-24 12:57:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629809850000|2021-08-24 12:57:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1629809860000|2021-08-24 12:57:40|2989|2983|2988.9|2982.9|2989|2983|2988.9|2982.9|2
1629809870000|2021-08-24 12:57:50|2989|2983|2987.3|2981.3|2989|2983|2987.3|2981.3|8
1629809880000|2021-08-24 12:58:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1629809890000|2021-08-24 12:58:10|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1629809920000|2021-08-24 12:58:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629809930000|2021-08-24 12:58:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1629809940000|2021-08-24 12:59:00|2986.1|2980.1|2984.8|2978.8|2986.1|2980.1|2984.6|2978.6|7
1629809950000|2021-08-24 12:59:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|4
1629809970000|2021-08-24 12:59:30|2984.8|2978.8|2984|2978|2984.8|2978.8|2983.9|2977.9|7
1629809990000|2021-08-24 12:59:50|2983.8|2977.8|2984.9|2978.9|2984.9|2978.9|2983.8|2977.8|4
1629810000000|2021-08-24 13:00:00|2985|2979|2985.5|2979.5|2986|2980|2984|2978|27
1629810010000|2021-08-24 13:00:10|2986.5|2980.5|2987.8|2981.8|2988|2982|2986.3|2980.3|21
1629810020000|2021-08-24 13:00:20|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2986.8|2980.8|13
1629810030000|2021-08-24 13:00:30|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2987.8|2981.8|11
1629810040000|2021-08-24 13:00:40|2989|2983|2985.5|2979.5|2989.3|2983.3|2985.5|2979.5|14
1629810050000|2021-08-24 13:00:50|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.3|2979.3|6
1629810060000|2021-08-24 13:01:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|7
1629810070000|2021-08-24 13:01:10|2986|2980|2984.8|2978.8|2986.3|2980.3|2984.5|2978.5|7
1629810080000|2021-08-24 13:01:20|2984.5|2978.5|2984|2978|2985|2979|2984|2978|10
1629810090000|2021-08-24 13:01:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|8
1629810100000|2021-08-24 13:01:40|2983.8|2977.8|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|6
1629810110000|2021-08-24 13:01:50|2983.6|2977.6|2982.8|2976.8|2983.6|2977.6|2982.3|2976.3|13
1629810120000|2021-08-24 13:02:00|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|5
1629810130000|2021-08-24 13:02:10|2983.8|2977.8|2983|2977|2984|2978|2983|2977|7
1629810140000|2021-08-24 13:02:20|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|3
1629810150000|2021-08-24 13:02:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1629810160000|2021-08-24 13:02:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1629810170000|2021-08-24 13:02:50|2983|2977|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|4
1629810180000|2021-08-24 13:03:00|2983|2977|2983.3|2977.3|2983.5|2977.5|2982.8|2976.8|6
1629810190000|2021-08-24 13:03:10|2983|2977|2982|2976|2983|2977|2981.8|2975.8|6
1629810200000|2021-08-24 13:03:20|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|9
1629810210000|2021-08-24 13:03:30|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|6
1629810220000|2021-08-24 13:03:40|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1629810230000|2021-08-24 13:03:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982|2976|11
1629810240000|2021-08-24 13:04:00|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|5
1629810250000|2021-08-24 13:04:10|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|11
1629810260000|2021-08-24 13:04:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|5
1629810270000|2021-08-24 13:04:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1629810300000|2021-08-24 13:05:00|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1629810310000|2021-08-24 13:05:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1629810320000|2021-08-24 13:05:20|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|6
1629810330000|2021-08-24 13:05:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1629810340000|2021-08-24 13:05:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629810350000|2021-08-24 13:05:50|2986|2980|2987|2981|2987.3|2981.3|2986|2980|7
1629810360000|2021-08-24 13:06:00|2987.1|2981.1|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|4
1629810370000|2021-08-24 13:06:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1629810380000|2021-08-24 13:06:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1629810390000|2021-08-24 13:06:30|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|5
1629810430000|2021-08-24 13:07:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629810440000|2021-08-24 13:07:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629810450000|2021-08-24 13:07:30|2989.1|2983.1|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|5
1629810460000|2021-08-24 13:07:40|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1629810470000|2021-08-24 13:07:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989|2983|3
1629810480000|2021-08-24 13:08:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1629810500000|2021-08-24 13:08:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1629810510000|2021-08-24 13:08:30|2988.3|2982.3|2988|2982|2988.8|2982.8|2988|2982|8
1629810520000|2021-08-24 13:08:40|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|8
1629810530000|2021-08-24 13:08:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1629810540000|2021-08-24 13:09:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1629810550000|2021-08-24 13:09:10|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1629810560000|2021-08-24 13:09:20|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|4
1629810570000|2021-08-24 13:09:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1629810580000|2021-08-24 13:09:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629810590000|2021-08-24 13:09:50|2987|2981|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|8
1629810600000|2021-08-24 13:10:00|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|4
1629810620000|2021-08-24 13:10:20|2986.5|2980.5|2987.3|2981.3|2987.8|2981.8|2986.5|2980.5|7
1629810630000|2021-08-24 13:10:30|2987|2981|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|4
1629810640000|2021-08-24 13:10:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1629810650000|2021-08-24 13:10:50|2987.4|2981.4|2987.4|2981.4|2987.6|2981.6|2987.1|2981.1|5
1629810670000|2021-08-24 13:11:10|2987.1|2981.1|2987.3|2981.3|2987.3|2981.3|2987.1|2981.1|4
1629810680000|2021-08-24 13:11:20|2987.5|2981.5|2987.4|2981.4|2987.5|2981.5|2987.4|2981.4|2
1629810690000|2021-08-24 13:11:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629810700000|2021-08-24 13:11:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1629810710000|2021-08-24 13:11:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1629810730000|2021-08-24 13:12:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1629810740000|2021-08-24 13:12:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629810750000|2021-08-24 13:12:30|2987.4|2981.4|2987.5|2981.5|2987.5|2981.5|2987.4|2981.4|2
1629810770000|2021-08-24 13:12:50|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|5
1629810780000|2021-08-24 13:13:00|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1629810790000|2021-08-24 13:13:10|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|2
1629810800000|2021-08-24 13:13:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1629810820000|2021-08-24 13:13:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629810840000|2021-08-24 13:14:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1629810850000|2021-08-24 13:14:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1629810870000|2021-08-24 13:14:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1629810880000|2021-08-24 13:14:40|2986.4|2980.4|2986|2980|2986.4|2980.4|2986|2980|2
1629810890000|2021-08-24 13:14:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2985.9|2979.9|6
1629810900000|2021-08-24 13:15:00|2986.3|2980.3|2987|2981|2987|2981|2986.1|2980.1|8
1629810910000|2021-08-24 13:15:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1629810920000|2021-08-24 13:15:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1629810930000|2021-08-24 13:15:30|2987.5|2981.5|2988|2982|2988.1|2982.1|2987.5|2981.5|5
1629810940000|2021-08-24 13:15:40|2988.3|2982.3|2988.8|2982.8|2989|2983|2988.3|2982.3|6
1629810950000|2021-08-24 13:15:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1629810970000|2021-08-24 13:16:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629811000000|2021-08-24 13:16:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1629811010000|2021-08-24 13:16:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1629811020000|2021-08-24 13:17:00|2989.3|2983.3|2989.9|2983.9|2990.1|2984.1|2989.3|2983.3|6
1629811030000|2021-08-24 13:17:10|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2989.9|2983.9|8
1629811040000|2021-08-24 13:17:20|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2989.9|2983.9|7
1629811050000|2021-08-24 13:17:30|2990.8|2984.8|2991.8|2985.8|2992|2986|2990.8|2984.8|11
1629811060000|2021-08-24 13:17:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1629811070000|2021-08-24 13:17:50|2992.1|2986.1|2994.3|2988.3|2994.3|2988.3|2992.1|2986.1|4
1629811080000|2021-08-24 13:18:00|2994.5|2988.5|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|5
1629811090000|2021-08-24 13:18:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1629811100000|2021-08-24 13:18:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1629811110000|2021-08-24 13:18:30|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1629811130000|2021-08-24 13:18:50|2993.9|2987.9|2992.5|2986.5|2993.9|2987.9|2992.5|2986.5|2
1629811140000|2021-08-24 13:19:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629811150000|2021-08-24 13:19:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|4
1629811160000|2021-08-24 13:19:20|2992.3|2986.3|2991.9|2985.9|2992.3|2986.3|2991.9|2985.9|2
1629811170000|2021-08-24 13:19:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629811190000|2021-08-24 13:19:50|2992.4|2986.4|2993.8|2987.8|2993.8|2987.8|2992.4|2986.4|4
1629811200000|2021-08-24 13:20:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|5
1629811210000|2021-08-24 13:20:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1629811220000|2021-08-24 13:20:20|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|3
1629811230000|2021-08-24 13:20:30|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|6
1629811240000|2021-08-24 13:20:40|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.9|2988.9|4
1629811250000|2021-08-24 13:20:50|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1629811260000|2021-08-24 13:21:00|2995.3|2989.3|2995.4|2989.4|2995.4|2989.4|2995.3|2989.3|2
1629811270000|2021-08-24 13:21:10|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1629811280000|2021-08-24 13:21:20|2995.6|2989.6|2995.1|2989.1|2995.6|2989.6|2995|2989|10
1629811290000|2021-08-24 13:21:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629811300000|2021-08-24 13:21:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|3
1629811310000|2021-08-24 13:21:50|2995.3|2989.3|2995.4|2989.4|2995.4|2989.4|2995.3|2989.3|2
1629811320000|2021-08-24 13:22:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629811330000|2021-08-24 13:22:10|2995.1|2989.1|2995|2989|2995.3|2989.3|2994.9|2988.9|5
1629811350000|2021-08-24 13:22:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|3
1629811360000|2021-08-24 13:22:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994|2988|6
1629811370000|2021-08-24 13:22:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629811390000|2021-08-24 13:23:10|2994.8|2988.8|2995.4|2989.4|2995.4|2989.4|2994.8|2988.8|3
1629811400000|2021-08-24 13:23:20|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1629811410000|2021-08-24 13:23:30|2995.1|2989.1|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1629811420000|2021-08-24 13:23:40|2995|2989|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|5
1629811440000|2021-08-24 13:24:00|2995|2989|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|4
1629811450000|2021-08-24 13:24:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1629811460000|2021-08-24 13:24:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994|2988|5
1629811470000|2021-08-24 13:24:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994|2988|4
1629811490000|2021-08-24 13:24:50|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1629811510000|2021-08-24 13:25:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629811520000|2021-08-24 13:25:20|2994.8|2988.8|2994.8|2988.8|2994.9|2988.9|2994.5|2988.5|5
1629811530000|2021-08-24 13:25:30|2995|2989|2995.4|2989.4|2995.4|2989.4|2995|2989|5
1629811540000|2021-08-24 13:25:40|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1629811550000|2021-08-24 13:25:50|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.6|2989.6|2
1629811560000|2021-08-24 13:26:00|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|7
1629811570000|2021-08-24 13:26:10|2996.3|2990.3|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|3
1629811580000|2021-08-24 13:26:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|6
1629811590000|2021-08-24 13:26:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629811600000|2021-08-24 13:26:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629811610000|2021-08-24 13:26:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629811620000|2021-08-24 13:27:00|2996.5|2990.5|2996|2990|2996.9|2990.9|2995.8|2989.8|11
1629811630000|2021-08-24 13:27:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|4
1629811640000|2021-08-24 13:27:20|2996.1|2990.1|2996.3|2990.3|2996.5|2990.5|2996.1|2990.1|3
1629811650000|2021-08-24 13:27:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629811660000|2021-08-24 13:27:40|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1629811670000|2021-08-24 13:27:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629811690000|2021-08-24 13:28:10|2996.6|2990.6|2996.1|2990.1|2996.9|2990.9|2996.1|2990.1|5
1629811700000|2021-08-24 13:28:20|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|3
1629811710000|2021-08-24 13:28:30|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1629811720000|2021-08-24 13:28:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629811740000|2021-08-24 13:29:00|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|5
1629811760000|2021-08-24 13:29:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1629811770000|2021-08-24 13:29:30|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1629811800000|2021-08-24 13:30:00|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|5
1629811810000|2021-08-24 13:30:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629811830000|2021-08-24 13:30:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629811840000|2021-08-24 13:30:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629811850000|2021-08-24 13:30:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|3
1629811860000|2021-08-24 13:31:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|3
1629811890000|2021-08-24 13:31:30|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2996.9|2990.9|4
1629811900000|2021-08-24 13:31:40|2997.4|2991.4|2997|2991|2997.4|2991.4|2997|2991|2
1629811910000|2021-08-24 13:31:50|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629811930000|2021-08-24 13:32:10|2996.8|2990.8|2995.6|2989.6|2996.8|2990.8|2995.6|2989.6|3
1629811950000|2021-08-24 13:32:30|2996.4|2990.4|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1629811960000|2021-08-24 13:32:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1629811970000|2021-08-24 13:32:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|2
1629811980000|2021-08-24 13:33:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629811990000|2021-08-24 13:33:10|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1629812000000|2021-08-24 13:33:20|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629812010000|2021-08-24 13:33:30|2996.9|2990.9|2997.4|2991.4|2997.4|2991.4|2996.9|2990.9|3
1629812040000|2021-08-24 13:34:00|2997.1|2991.1|2996.6|2990.6|2997.1|2991.1|2996.6|2990.6|3
1629812060000|2021-08-24 13:34:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629812070000|2021-08-24 13:34:30|2996|2990|2995.3|2989.3|2996|2990|2995|2989|5
1629812080000|2021-08-24 13:34:40|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.5|2988.5|5
1629812090000|2021-08-24 13:34:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1629812100000|2021-08-24 13:35:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|6
1629812120000|2021-08-24 13:35:20|2996.1|2990.1|2996.5|2990.5|2996.8|2990.8|2996.1|2990.1|4
1629812130000|2021-08-24 13:35:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629812150000|2021-08-24 13:35:50|2996.9|2990.9|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|3
1629812160000|2021-08-24 13:36:00|2996.6|2990.6|2996.5|2990.5|2996.9|2990.9|2996.5|2990.5|3
1629812170000|2021-08-24 13:36:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629812190000|2021-08-24 13:36:30|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|4
1629812220000|2021-08-24 13:37:00|2996.6|2990.6|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|7
1629812230000|2021-08-24 13:37:10|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629812240000|2021-08-24 13:37:20|2996.6|2990.6|2996.3|2990.3|2996.6|2990.6|2996.1|2990.1|7
1629812250000|2021-08-24 13:37:30|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1629812260000|2021-08-24 13:37:40|2995.8|2989.8|2996|2990|2996|2990|2995.3|2989.3|6
1629812270000|2021-08-24 13:37:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629812280000|2021-08-24 13:38:00|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1629812290000|2021-08-24 13:38:10|2996.8|2990.8|2997.4|2991.4|2997.4|2991.4|2996.8|2990.8|5
1629812300000|2021-08-24 13:38:20|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2996.5|2990.5|7
1629812320000|2021-08-24 13:38:40|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|4
1629812330000|2021-08-24 13:38:50|2997.4|2991.4|2996.5|2990.5|2997.4|2991.4|2996.5|2990.5|3
1629812340000|2021-08-24 13:39:00|2996.8|2990.8|2997.1|2991.1|2997.4|2991.4|2996.8|2990.8|6
1629812350000|2021-08-24 13:39:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1629812360000|2021-08-24 13:39:20|2996.1|2990.1|2997.4|2991.4|2997.4|2991.4|2996|2990|8
1629812370000|2021-08-24 13:39:30|2997.1|2991.1|2997.1|2991.1|2997.6|2991.6|2997.1|2991.1|5
1629812380000|2021-08-24 13:39:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629812390000|2021-08-24 13:39:50|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2996.8|2990.8|4
1629812400000|2021-08-24 13:40:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1629812410000|2021-08-24 13:40:10|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|2
1629812420000|2021-08-24 13:40:20|2997.1|2991.1|2997.3|2991.3|2997.3|2991.3|2997.1|2991.1|2
1629812430000|2021-08-24 13:40:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1629812440000|2021-08-24 13:40:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629812450000|2021-08-24 13:40:50|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1629812460000|2021-08-24 13:41:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1629812470000|2021-08-24 13:41:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629812480000|2021-08-24 13:41:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|5
1629812490000|2021-08-24 13:41:30|2998.5|2992.5|2997|2991|2998.5|2992.5|2996.9|2990.9|5
1629812500000|2021-08-24 13:41:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|4
1629812510000|2021-08-24 13:41:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629812520000|2021-08-24 13:42:00|2997|2991|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|5
1629812530000|2021-08-24 13:42:10|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|4
1629812560000|2021-08-24 13:42:40|2997.8|2991.8|2995.8|2989.8|2997.8|2991.8|2995.8|2989.8|7
1629812590000|2021-08-24 13:43:10|2996|2990|2997|2991|2997|2991|2996|2990|4
1629812600000|2021-08-24 13:43:20|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1629812610000|2021-08-24 13:43:30|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629812630000|2021-08-24 13:43:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1629812650000|2021-08-24 13:44:10|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1629812660000|2021-08-24 13:44:20|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|2
1629812680000|2021-08-24 13:44:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.1|2992.1|3
1629812690000|2021-08-24 13:44:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629812700000|2021-08-24 13:45:00|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|3
1629812720000|2021-08-24 13:45:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629812730000|2021-08-24 13:45:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629812740000|2021-08-24 13:45:40|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|6
1629812750000|2021-08-24 13:45:50|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|3
1629812760000|2021-08-24 13:46:00|2999.6|2993.6|2998.8|2992.8|2999.6|2993.6|2998.8|2992.8|7
1629812770000|2021-08-24 13:46:10|2999|2993|2998.6|2992.6|2999.5|2993.5|2998.6|2992.6|5
1629812780000|2021-08-24 13:46:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|4
1629812790000|2021-08-24 13:46:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|4
1629812800000|2021-08-24 13:46:40|2999|2993|2998.6|2992.6|2999|2993|2998.6|2992.6|8
1629812810000|2021-08-24 13:46:50|2998.8|2992.8|2998.1|2992.1|2998.8|2992.8|2997.9|2991.9|4
1629812820000|2021-08-24 13:47:00|2998.4|2992.4|2998.1|2992.1|2998.4|2992.4|2998.1|2992.1|2
1629812830000|2021-08-24 13:47:10|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1629812840000|2021-08-24 13:47:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629812850000|2021-08-24 13:47:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1629812860000|2021-08-24 13:47:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629812880000|2021-08-24 13:48:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629812900000|2021-08-24 13:48:20|3000.4|2994.4|3000.5|2994.5|3000.8|2994.8|3000.4|2994.4|3
1629812910000|2021-08-24 13:48:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1629812930000|2021-08-24 13:48:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.4|2994.4|3
1629812940000|2021-08-24 13:49:00|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1629812950000|2021-08-24 13:49:10|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1629812960000|2021-08-24 13:49:20|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1629812970000|2021-08-24 13:49:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1629812980000|2021-08-24 13:49:40|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|3
1629812990000|2021-08-24 13:49:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629813000000|2021-08-24 13:50:00|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1629813030000|2021-08-24 13:50:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629813040000|2021-08-24 13:50:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629813050000|2021-08-24 13:50:50|3000.5|2994.5|2998.5|2992.5|3000.8|2994.8|2998.5|2992.5|9
1629813060000|2021-08-24 13:51:00|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|6
1629813070000|2021-08-24 13:51:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629813080000|2021-08-24 13:51:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|5
1629813090000|2021-08-24 13:51:30|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|6
1629813100000|2021-08-24 13:51:40|2998.9|2992.9|2998|2992|2998.9|2992.9|2998|2992|5
1629813110000|2021-08-24 13:51:50|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629813120000|2021-08-24 13:52:00|2997.6|2991.6|2996.9|2990.9|2997.6|2991.6|2996.9|2990.9|4
1629813130000|2021-08-24 13:52:10|2996.8|2990.8|2996.4|2990.4|2996.8|2990.8|2996.4|2990.4|3
1629813140000|2021-08-24 13:52:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|3
1629813150000|2021-08-24 13:52:30|2996.8|2990.8|2996.9|2990.9|2997.3|2991.3|2996.5|2990.5|7
1629813160000|2021-08-24 13:52:40|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.3|2990.3|4
1629813180000|2021-08-24 13:53:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|3
1629813190000|2021-08-24 13:53:10|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1629813200000|2021-08-24 13:53:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629813210000|2021-08-24 13:53:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629813220000|2021-08-24 13:53:40|2995.9|2989.9|2995.1|2989.1|2995.9|2989.9|2995.1|2989.1|4
1629813230000|2021-08-24 13:53:50|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995|2989|4
1629813240000|2021-08-24 13:54:00|2995|2989|2994.9|2988.9|2995.3|2989.3|2994.9|2988.9|6
1629813260000|2021-08-24 13:54:20|2994.6|2988.6|2993.5|2987.5|2994.6|2988.6|2993.5|2987.5|3
1629813270000|2021-08-24 13:54:30|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1629813280000|2021-08-24 13:54:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629813290000|2021-08-24 13:54:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629813300000|2021-08-24 13:55:00|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|7
1629813310000|2021-08-24 13:55:10|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1629813320000|2021-08-24 13:55:20|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1629813330000|2021-08-24 13:55:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629813350000|2021-08-24 13:55:50|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1629813360000|2021-08-24 13:56:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629813380000|2021-08-24 13:56:20|2994.9|2988.9|2994|2988|2994.9|2988.9|2994|2988|3
1629813390000|2021-08-24 13:56:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629813410000|2021-08-24 13:56:50|2994.4|2988.4|2994.8|2988.8|2995|2989|2994.4|2988.4|4
1629813420000|2021-08-24 13:57:00|2994.5|2988.5|2992.8|2986.8|2994.5|2988.5|2992.8|2986.8|4
1629813430000|2021-08-24 13:57:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1629813440000|2021-08-24 13:57:20|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1629813450000|2021-08-24 13:57:30|2993.9|2987.9|2994.5|2988.5|2994.5|2988.5|2993.9|2987.9|4
1629813460000|2021-08-24 13:57:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629813470000|2021-08-24 13:57:50|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|4
1629813480000|2021-08-24 13:58:00|2995|2989|2995.1|2989.1|2995.1|2989.1|2995|2989|2
1629813500000|2021-08-24 13:58:20|2995.4|2989.4|2995.4|2989.4|2995.8|2989.8|2995.4|2989.4|3
1629813510000|2021-08-24 13:58:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629813530000|2021-08-24 13:58:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629813540000|2021-08-24 13:59:00|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996.3|2990.3|5
1629813550000|2021-08-24 13:59:10|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1629813560000|2021-08-24 13:59:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629813600000|2021-08-24 14:00:00|2996.9|2990.9|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|3
1629813610000|2021-08-24 14:00:10|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2997.1|2991.1|2
1629813620000|2021-08-24 14:00:20|2997.6|2991.6|2997|2991|2997.6|2991.6|2997|2991|2
1629813630000|2021-08-24 14:00:30|2996.9|2990.9|2996.8|2990.8|2996.9|2990.9|2996.6|2990.6|3
1629813650000|2021-08-24 14:00:50|2997.1|2991.1|2997.1|2991.1|2997.4|2991.4|2996.9|2990.9|5
1629813660000|2021-08-24 14:01:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|3
1629813690000|2021-08-24 14:01:30|2996.6|2990.6|2997.4|2991.4|2997.4|2991.4|2996.6|2990.6|5
1629813700000|2021-08-24 14:01:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629813720000|2021-08-24 14:02:00|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.5|2991.5|5
1629813730000|2021-08-24 14:02:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1629813740000|2021-08-24 14:02:20|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2998.9|2992.9|3
1629813750000|2021-08-24 14:02:30|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629813780000|2021-08-24 14:03:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629813790000|2021-08-24 14:03:10|2999.6|2993.6|2999.8|2993.8|2999.9|2993.9|2999.1|2993.1|5
1629813800000|2021-08-24 14:03:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1629813810000|2021-08-24 14:03:30|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1629813820000|2021-08-24 14:03:40|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.5|2993.5|3
1629813840000|2021-08-24 14:04:00|2999.4|2993.4|2998.5|2992.5|2999.4|2993.4|2998.5|2992.5|5
1629813860000|2021-08-24 14:04:20|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|2
1629813870000|2021-08-24 14:04:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1629813880000|2021-08-24 14:04:40|2999.4|2993.4|2998.5|2992.5|2999.4|2993.4|2998.3|2992.3|4
1629813890000|2021-08-24 14:04:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629813900000|2021-08-24 14:05:00|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.8|2992.8|5
1629813910000|2021-08-24 14:05:10|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|3
1629813920000|2021-08-24 14:05:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|5
1629813950000|2021-08-24 14:05:50|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629813960000|2021-08-24 14:06:00|2998|2992|2998.4|2992.4|2998.4|2992.4|2998|2992|3
1629813970000|2021-08-24 14:06:10|2998.5|2992.5|2999.1|2993.1|2999.1|2993.1|2998.5|2992.5|2
1629813980000|2021-08-24 14:06:20|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1629813990000|2021-08-24 14:06:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|8
1629814000000|2021-08-24 14:06:40|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|7
1629814010000|2021-08-24 14:06:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629814020000|2021-08-24 14:07:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.4|2992.4|5
1629814030000|2021-08-24 14:07:10|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|2
1629814040000|2021-08-24 14:07:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1629814050000|2021-08-24 14:07:30|2999|2993|2998|2992|2999|2993|2998|2992|6
1629814060000|2021-08-24 14:07:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629814070000|2021-08-24 14:07:50|2997.6|2991.6|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|5
1629814080000|2021-08-24 14:08:00|2997.4|2991.4|2997.5|2991.5|2997.8|2991.8|2997.4|2991.4|6
1629814090000|2021-08-24 14:08:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629814100000|2021-08-24 14:08:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629814110000|2021-08-24 14:08:30|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2997.5|2991.5|4
1629814130000|2021-08-24 14:08:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629814140000|2021-08-24 14:09:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1629814150000|2021-08-24 14:09:10|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1629814160000|2021-08-24 14:09:20|2998.8|2992.8|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|4
1629814170000|2021-08-24 14:09:30|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|3
1629814180000|2021-08-24 14:09:40|2998.8|2992.8|2999.9|2993.9|2999.9|2993.9|2998.8|2992.8|6
1629814200000|2021-08-24 14:10:00|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629814210000|2021-08-24 14:10:10|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|3
1629814220000|2021-08-24 14:10:20|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1629814240000|2021-08-24 14:10:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1629814260000|2021-08-24 14:11:00|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1629814270000|2021-08-24 14:11:10|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|2999.9|2993.9|3
1629814280000|2021-08-24 14:11:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|3
1629814290000|2021-08-24 14:11:30|2999.6|2993.6|3000.4|2994.4|3000.4|2994.4|2999.4|2993.4|5
1629814330000|2021-08-24 14:12:10|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1629814340000|2021-08-24 14:12:20|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1629814360000|2021-08-24 14:12:40|3000.1|2994.1|3000.4|2994.4|3000.6|2994.6|3000.1|2994.1|4
1629814370000|2021-08-24 14:12:50|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1629814390000|2021-08-24 14:13:10|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|3
1629814400000|2021-08-24 14:13:20|3000.4|2994.4|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|4
1629814410000|2021-08-24 14:13:30|2999.6|2993.6|2998|2992|2999.6|2993.6|2998|2992|2
1629814420000|2021-08-24 14:13:40|2998.3|2992.3|2996.8|2990.8|2998.4|2992.4|2996.5|2990.5|6
1629814430000|2021-08-24 14:13:50|2996|2990|2995.8|2989.8|2996|2990|2995|2989|4
1629814440000|2021-08-24 14:14:00|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|3
1629814450000|2021-08-24 14:14:10|2997|2991|2997.4|2991.4|2997.5|2991.5|2997|2991|3
1629814470000|2021-08-24 14:14:30|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|6
1629814480000|2021-08-24 14:14:40|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998|2992|4
1629814490000|2021-08-24 14:14:50|2998.3|2992.3|2995.3|2989.3|2998.3|2992.3|2995|2989|7
1629814500000|2021-08-24 14:15:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1629814510000|2021-08-24 14:15:10|2995.8|2989.8|2995.4|2989.4|2995.8|2989.8|2995.4|2989.4|2
1629814520000|2021-08-24 14:15:20|2995.6|2989.6|2996|2990|2996.1|2990.1|2995.6|2989.6|4
1629814530000|2021-08-24 14:15:30|2996.1|2990.1|2996.4|2990.4|2996.6|2990.6|2996|2990|7
1629814540000|2021-08-24 14:15:40|2996.6|2990.6|2997.6|2991.6|2997.6|2991.6|2996.6|2990.6|5
1629814550000|2021-08-24 14:15:50|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1629814560000|2021-08-24 14:16:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|3
1629814570000|2021-08-24 14:16:10|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1629814580000|2021-08-24 14:16:20|2997.6|2991.6|2997.6|2991.6|2997.9|2991.9|2997.5|2991.5|6
1629814590000|2021-08-24 14:16:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629814610000|2021-08-24 14:16:50|2997.8|2991.8|2997.4|2991.4|2997.9|2991.9|2997.4|2991.4|4
1629814620000|2021-08-24 14:17:00|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|4
1629814630000|2021-08-24 14:17:10|2998.1|2992.1|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|8
1629814640000|2021-08-24 14:17:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629814650000|2021-08-24 14:17:30|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1629814660000|2021-08-24 14:17:40|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1629814680000|2021-08-24 14:18:00|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|2
1629814690000|2021-08-24 14:18:10|2999.4|2993.4|3000.1|2994.1|3000.1|2994.1|2999.4|2993.4|4
1629814700000|2021-08-24 14:18:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1629814710000|2021-08-24 14:18:30|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|6
1629814720000|2021-08-24 14:18:40|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|4
1629814740000|2021-08-24 14:19:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629814750000|2021-08-24 14:19:10|3000.4|2994.4|3000.6|2994.6|3000.6|2994.6|3000.4|2994.4|2
1629814760000|2021-08-24 14:19:20|3000.4|2994.4|3000.1|2994.1|3000.6|2994.6|2999.9|2993.9|4
1629814780000|2021-08-24 14:19:40|3000.4|2994.4|3000.6|2994.6|3000.6|2994.6|3000.4|2994.4|2
1629814810000|2021-08-24 14:20:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1629814820000|2021-08-24 14:20:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1629814830000|2021-08-24 14:20:30|3000.8|2994.8|3001.6|2995.6|3001.6|2995.6|3000.8|2994.8|3
1629814850000|2021-08-24 14:20:50|3001.4|2995.4|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|6
1629814870000|2021-08-24 14:21:10|3000.5|2994.5|3001.6|2995.6|3001.6|2995.6|3000.5|2994.5|3
1629814920000|2021-08-24 14:22:00|3001.8|2995.8|3002.1|2996.1|3002.1|2996.1|3001.8|2995.8|3
1629814930000|2021-08-24 14:22:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629814940000|2021-08-24 14:22:20|3003.1|2997.1|3004.8|2998.8|3004.8|2998.8|3003.1|2997.1|3
1629814970000|2021-08-24 14:22:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629814980000|2021-08-24 14:23:00|3004.3|2998.3|3004.6|2998.6|3004.6|2998.6|3004.3|2998.3|3
1629814990000|2021-08-24 14:23:10|3004.5|2998.5|3004.6|2998.6|3004.6|2998.6|3004.5|2998.5|2
1629815000000|2021-08-24 14:23:20|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1629815010000|2021-08-24 14:23:30|3005|2999|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1629815020000|2021-08-24 14:23:40|3008.6|3002.6|3006.4|3000.4|3008.6|3002.6|3006.4|3000.4|3
1629815030000|2021-08-24 14:23:50|3006.9|3000.9|3006.1|3000.1|3006.9|3000.9|3006.1|3000.1|11
1629815040000|2021-08-24 14:24:00|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3005.4|2999.4|8
1629815050000|2021-08-24 14:24:10|3006|3000|3006.3|3000.3|3006.5|3000.5|3006|3000|3
1629815060000|2021-08-24 14:24:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629815070000|2021-08-24 14:24:30|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.5|2999.5|5
1629815080000|2021-08-24 14:24:40|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|7
1629815090000|2021-08-24 14:24:50|3004.5|2998.5|3005|2999|3005.1|2999.1|3004.5|2998.5|4
1629815100000|2021-08-24 14:25:00|3005.3|2999.3|3005.4|2999.4|3006|3000|3005|2999|5
1629815110000|2021-08-24 14:25:10|3005.1|2999.1|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1629815120000|2021-08-24 14:25:20|3005.8|2999.8|3004.6|2998.6|3005.8|2999.8|3004.6|2998.6|5
1629815130000|2021-08-24 14:25:30|3004.8|2998.8|3005.8|2999.8|3005.8|2999.8|3004.8|2998.8|6
1629815140000|2021-08-24 14:25:40|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1629815150000|2021-08-24 14:25:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1629815160000|2021-08-24 14:26:00|3006.3|3000.3|3006.4|3000.4|3006.4|3000.4|3006.3|3000.3|2
1629815170000|2021-08-24 14:26:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1629815180000|2021-08-24 14:26:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.3|3000.3|3
1629815230000|2021-08-24 14:27:10|3006.8|3000.8|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|4
1629815240000|2021-08-24 14:27:20|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007|3001|4
1629815250000|2021-08-24 14:27:30|3007.6|3001.6|3007|3001|3007.6|3001.6|3007|3001|4
1629815260000|2021-08-24 14:27:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629815280000|2021-08-24 14:28:00|3006.9|3000.9|3007.3|3001.3|3007.4|3001.4|3006.9|3000.9|4
1629815290000|2021-08-24 14:28:10|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1629815300000|2021-08-24 14:28:20|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|2
1629815340000|2021-08-24 14:29:00|3008.1|3002.1|3008.5|3002.5|3008.5|3002.5|3008.1|3002.1|3
1629815350000|2021-08-24 14:29:10|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629815370000|2021-08-24 14:29:30|3009|3003|3009.3|3003.3|3009.6|3003.6|3009|3003|7
1629815380000|2021-08-24 14:29:40|3009.5|3003.5|3010.1|3004.1|3010.1|3004.1|3009.5|3003.5|3
1629815390000|2021-08-24 14:29:50|3010.4|3004.4|3011.5|3005.5|3012.3|3006.3|3010.3|3004.3|10
1629815400000|2021-08-24 14:30:00|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.3|3004.3|6
1629815410000|2021-08-24 14:30:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|7
1629815420000|2021-08-24 14:30:20|3010.1|3004.1|3010|3004|3010.1|3004.1|3009.9|3003.9|3
1629815430000|2021-08-24 14:30:30|3010.3|3004.3|3010.8|3004.8|3011|3005|3010.3|3004.3|6
1629815440000|2021-08-24 14:30:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1629815450000|2021-08-24 14:30:50|3011.3|3005.3|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|4
1629815460000|2021-08-24 14:31:00|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|5
1629815470000|2021-08-24 14:31:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1629815490000|2021-08-24 14:31:30|3012.3|3006.3|3012.9|3006.9|3012.9|3006.9|3012.3|3006.3|3
1629815500000|2021-08-24 14:31:40|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|7
1629815510000|2021-08-24 14:31:50|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1629815520000|2021-08-24 14:32:00|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|7
1629815530000|2021-08-24 14:32:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1629815540000|2021-08-24 14:32:20|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.5|3007.5|7
1629815550000|2021-08-24 14:32:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1629815560000|2021-08-24 14:32:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|10
1629815640000|2021-08-24 14:34:00|3014.1|3008.1|3013.5|3007.5|3014.1|3008.1|3013.3|3007.3|3
1629815650000|2021-08-24 14:34:10|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|5
1629815660000|2021-08-24 14:34:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1629815670000|2021-08-24 14:34:30|3014.3|3008.3|3014.4|3008.4|3014.5|3008.5|3014.3|3008.3|8
1629815690000|2021-08-24 14:34:50|3014.1|3008.1|3013.8|3007.8|3014.1|3008.1|3013.5|3007.5|3
1629815700000|2021-08-24 14:35:00|3013.9|3007.9|3012.4|3006.4|3014.1|3008.1|3012.4|3006.4|9
1629815710000|2021-08-24 14:35:10|3012.5|3006.5|3015.1|3009.1|3015.4|3009.4|3012.5|3006.5|12
1629815720000|2021-08-24 14:35:20|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3014.9|3008.9|4
1629815730000|2021-08-24 14:35:30|3015.6|3009.6|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|5
1629815740000|2021-08-24 14:35:40|3015.9|3009.9|3016.3|3010.3|3016.4|3010.4|3015.9|3009.9|11
1629815750000|2021-08-24 14:35:50|3016.5|3010.5|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|10
1629815760000|2021-08-24 14:36:00|3015.8|3009.8|3014.9|3008.9|3015.8|3009.8|3014.9|3008.9|4
1629815770000|2021-08-24 14:36:10|3015.3|3009.3|3014.8|3008.8|3015.4|3009.4|3014.8|3008.8|4
1629815780000|2021-08-24 14:36:20|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.8|3008.8|2
1629815810000|2021-08-24 14:36:50|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1629815820000|2021-08-24 14:37:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629815840000|2021-08-24 14:37:20|3015|3009|3014.9|3008.9|3015.9|3009.9|3014.5|3008.5|8
1629815850000|2021-08-24 14:37:30|3014.8|3008.8|3014.4|3008.4|3014.8|3008.8|3014.1|3008.1|3
1629815860000|2021-08-24 14:37:40|3014.3|3008.3|3014.3|3008.3|3014.6|3008.6|3014.3|3008.3|4
1629815880000|2021-08-24 14:38:00|3014.5|3008.5|3014.9|3008.9|3015.3|3009.3|3014.5|3008.5|13
1629815900000|2021-08-24 14:38:20|3014.6|3008.6|3014|3008|3014.6|3008.6|3014|3008|3
1629815920000|2021-08-24 14:38:40|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|2
1629815930000|2021-08-24 14:38:50|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|4
1629815940000|2021-08-24 14:39:00|3015.6|3009.6|3016.3|3010.3|3016.5|3010.5|3015.6|3009.6|7
1629815950000|2021-08-24 14:39:10|3016.5|3010.5|3016.6|3010.6|3016.8|3010.8|3016.3|3010.3|6
1629815960000|2021-08-24 14:39:20|3016.4|3010.4|3015.4|3009.4|3016.4|3010.4|3014.9|3008.9|6
1629815970000|2021-08-24 14:39:30|3015.6|3009.6|3015.4|3009.4|3015.9|3009.9|3015.4|3009.4|3
1629815980000|2021-08-24 14:39:40|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|4
1629815990000|2021-08-24 14:39:50|3015.3|3009.3|3016.4|3010.4|3016.4|3010.4|3015.3|3009.3|3
1629816000000|2021-08-24 14:40:00|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3015.4|3009.4|21
1629816010000|2021-08-24 14:40:10|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.4|3009.4|7
1629816020000|2021-08-24 14:40:20|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|3
1629816040000|2021-08-24 14:40:40|3016.3|3010.3|3016.4|3010.4|3016.4|3010.4|3016.3|3010.3|2
1629816050000|2021-08-24 14:40:50|3016.6|3010.6|3016.1|3010.1|3016.6|3010.6|3016.1|3010.1|3
1629816060000|2021-08-24 14:41:00|3015.8|3009.8|3016.4|3010.4|3016.4|3010.4|3015.8|3009.8|3
1629816070000|2021-08-24 14:41:10|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1629816080000|2021-08-24 14:41:20|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1629816090000|2021-08-24 14:41:30|3016.4|3010.4|3016.9|3010.9|3016.9|3010.9|3015.8|3009.8|5
1629816100000|2021-08-24 14:41:40|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.6|3010.6|5
1629816110000|2021-08-24 14:41:50|3016.9|3010.9|3016.6|3010.6|3017.1|3011.1|3016.4|3010.4|11
1629816150000|2021-08-24 14:42:30|3016.8|3010.8|3017.6|3011.6|3017.6|3011.6|3016.8|3010.8|4
1629816160000|2021-08-24 14:42:40|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3016.9|3010.9|8
1629816170000|2021-08-24 14:42:50|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1629816190000|2021-08-24 14:43:10|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1629816200000|2021-08-24 14:43:20|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1629816210000|2021-08-24 14:43:30|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|4
1629816220000|2021-08-24 14:43:40|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.4|3010.4|4
1629816230000|2021-08-24 14:43:50|3016.4|3010.4|3016.4|3010.4|3016.6|3010.6|3016.4|3010.4|3
1629816240000|2021-08-24 14:44:00|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1629816250000|2021-08-24 14:44:10|3016.4|3010.4|3017.3|3011.3|3017.3|3011.3|3016.4|3010.4|4
1629816260000|2021-08-24 14:44:20|3017.4|3011.4|3016.6|3010.6|3017.4|3011.4|3016.6|3010.6|16
1629816270000|2021-08-24 14:44:30|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|6
1629816280000|2021-08-24 14:44:40|3017.6|3011.6|3016.6|3010.6|3017.6|3011.6|3016.4|3010.4|5
1629816290000|2021-08-24 14:44:50|3016.8|3010.8|3017.4|3011.4|3017.4|3011.4|3016.8|3010.8|2
1629816300000|2021-08-24 14:45:00|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3016.8|3010.8|5
1629816310000|2021-08-24 14:45:10|3017.6|3011.6|3017.3|3011.3|3017.6|3011.6|3017.3|3011.3|3
1629816320000|2021-08-24 14:45:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629816330000|2021-08-24 14:45:30|3017.8|3011.8|3017.5|3011.5|3018|3012|3017.3|3011.3|8
1629816340000|2021-08-24 14:45:40|3017.3|3011.3|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|5
1629816350000|2021-08-24 14:45:50|3017.5|3011.5|3017.8|3011.8|3018|3012|3017.5|3011.5|4
1629816360000|2021-08-24 14:46:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1629816370000|2021-08-24 14:46:10|3017.3|3011.3|3017.3|3011.3|3018|3012|3017.3|3011.3|9
1629816380000|2021-08-24 14:46:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3016.9|3010.9|11
1629816390000|2021-08-24 14:46:30|3017.8|3011.8|3016.8|3010.8|3018|3012|3016.8|3010.8|19
1629816400000|2021-08-24 14:46:40|3017|3011|3017.5|3011.5|3017.9|3011.9|3017|3011|9
1629816410000|2021-08-24 14:46:50|3017.6|3011.6|3017.4|3011.4|3017.9|3011.9|3017.4|3011.4|10
1629816420000|2021-08-24 14:47:00|3017.6|3011.6|3016.8|3010.8|3017.6|3011.6|3016.8|3010.8|15
1629816430000|2021-08-24 14:47:10|3016.5|3010.5|3017.3|3011.3|3017.4|3011.4|3016.5|3010.5|9
1629816440000|2021-08-24 14:47:20|3017.4|3011.4|3017.5|3011.5|3017.6|3011.6|3017.1|3011.1|17
1629816450000|2021-08-24 14:47:30|3017.6|3011.6|3018.1|3012.1|3018.4|3012.4|3017.5|3011.5|17
1629816460000|2021-08-24 14:47:40|3018.4|3012.4|3017.8|3011.8|3018.6|3012.6|3017.8|3011.8|4
1629816470000|2021-08-24 14:47:50|3018|3012|3018.5|3012.5|3019|3013|3018|3012|8
1629816480000|2021-08-24 14:48:00|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|3
1629816490000|2021-08-24 14:48:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1629816500000|2021-08-24 14:48:20|3016.3|3010.3|3015.6|3009.6|3016.8|3010.8|3015.6|3009.6|7
1629816510000|2021-08-24 14:48:30|3015.9|3009.9|3015.9|3009.9|3016|3010|3015.3|3009.3|14
1629816520000|2021-08-24 14:48:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1629816530000|2021-08-24 14:48:50|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|3
1629816540000|2021-08-24 14:49:00|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|4
1629816550000|2021-08-24 14:49:10|3015.3|3009.3|3016.5|3010.5|3016.9|3010.9|3015.3|3009.3|11
1629816560000|2021-08-24 14:49:20|3016.8|3010.8|3016|3010|3016.9|3010.9|3015.8|3009.8|10
1629816570000|2021-08-24 14:49:30|3016.3|3010.3|3016.9|3010.9|3016.9|3010.9|3016.3|3010.3|9
1629816580000|2021-08-24 14:49:40|3016.6|3010.6|3017|3011|3017|3011|3016.3|3010.3|8
1629816590000|2021-08-24 14:49:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3016.8|3010.8|10
1629816600000|2021-08-24 14:50:00|3017.5|3011.5|3018.4|3012.4|3018.6|3012.6|3017.5|3011.5|8
1629816610000|2021-08-24 14:50:10|3018.1|3012.1|3018.9|3012.9|3018.9|3012.9|3017.9|3011.9|13
1629816620000|2021-08-24 14:50:20|3019.1|3013.1|3019.9|3013.9|3020.1|3014.1|3019.1|3013.1|5
1629816630000|2021-08-24 14:50:30|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1629816640000|2021-08-24 14:50:40|3019.9|3013.9|3019.4|3013.4|3020.3|3014.3|3019.4|3013.4|4
1629816650000|2021-08-24 14:50:50|3019.1|3013.1|3019.8|3013.8|3019.9|3013.9|3018.8|3012.8|9
1629816660000|2021-08-24 14:51:00|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|3
1629816670000|2021-08-24 14:51:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.3|3013.3|4
1629816680000|2021-08-24 14:51:20|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3018.8|3012.8|6
1629816690000|2021-08-24 14:51:30|3019.4|3013.4|3018.8|3012.8|3019.4|3013.4|3018.6|3012.6|5
1629816700000|2021-08-24 14:51:40|3019.4|3013.4|3017|3011|3019.4|3013.4|3017|3011|10
1629816710000|2021-08-24 14:51:50|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|3
1629816720000|2021-08-24 14:52:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629816730000|2021-08-24 14:52:10|3015.8|3009.8|3017.1|3011.1|3017.1|3011.1|3015.8|3009.8|6
1629816740000|2021-08-24 14:52:20|3017|3011|3017.4|3011.4|3017.4|3011.4|3017|3011|3
1629816750000|2021-08-24 14:52:30|3018.1|3012.1|3017.8|3011.8|3018.1|3012.1|3017.8|3011.8|3
1629816760000|2021-08-24 14:52:40|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|5
1629816770000|2021-08-24 14:52:50|3016.8|3010.8|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|6
1629816780000|2021-08-24 14:53:00|3016.6|3010.6|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|5
1629816790000|2021-08-24 14:53:10|3017.6|3011.6|3016|3010|3017.6|3011.6|3016|3010|6
1629816800000|2021-08-24 14:53:20|3016.3|3010.3|3016|3010|3016.5|3010.5|3016|3010|6
1629816810000|2021-08-24 14:53:30|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1629816830000|2021-08-24 14:53:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015|3009|3
1629816840000|2021-08-24 14:54:00|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1629816850000|2021-08-24 14:54:10|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1629816860000|2021-08-24 14:54:20|3015|3009|3014|3008|3015|3009|3014|3008|5
1629816870000|2021-08-24 14:54:30|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|5
1629816880000|2021-08-24 14:54:40|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|4
1629816890000|2021-08-24 14:54:50|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|3
1629816900000|2021-08-24 14:55:00|3014.5|3008.5|3013.1|3007.1|3014.8|3008.8|3013.1|3007.1|13
1629816910000|2021-08-24 14:55:10|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|5
1629816920000|2021-08-24 14:55:20|3014|3008|3016.3|3010.3|3016.8|3010.8|3014|3008|13
1629816930000|2021-08-24 14:55:30|3016.5|3010.5|3017|3011|3017.4|3011.4|3016.5|3010.5|7
1629816940000|2021-08-24 14:55:40|3017.3|3011.3|3017.9|3011.9|3018.4|3012.4|3017.3|3011.3|7
1629816950000|2021-08-24 14:55:50|3017.8|3011.8|3018.3|3012.3|3018.6|3012.6|3017.5|3011.5|12
1629816960000|2021-08-24 14:56:00|3018.5|3012.5|3019.6|3013.6|3019.6|3013.6|3018.5|3012.5|9
1629816970000|2021-08-24 14:56:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|3
1629816980000|2021-08-24 14:56:20|3020.1|3014.1|3020|3014|3020.1|3014.1|3020|3014|2
1629816990000|2021-08-24 14:56:30|3020.3|3014.3|3020.8|3014.8|3021.3|3015.3|3020.3|3014.3|6
1629817000000|2021-08-24 14:56:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1629817010000|2021-08-24 14:56:50|3021|3015|3020|3014|3021|3015|3020|3014|5
1629817020000|2021-08-24 14:57:00|3020.3|3014.3|3021.9|3015.9|3021.9|3015.9|3020.3|3014.3|8
1629817030000|2021-08-24 14:57:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1629817040000|2021-08-24 14:57:20|3022.4|3016.4|3021.8|3015.8|3022.4|3016.4|3021.8|3015.8|4
1629817050000|2021-08-24 14:57:30|3022.1|3016.1|3021.8|3015.8|3022.4|3016.4|3021.8|3015.8|7
1629817060000|2021-08-24 14:57:40|3022|3016|3022.4|3016.4|3022.4|3016.4|3022|3016|3
1629817070000|2021-08-24 14:57:50|3022.6|3016.6|3021.8|3015.8|3022.6|3016.6|3021.8|3015.8|10
1629817080000|2021-08-24 14:58:00|3021.9|3015.9|3022.4|3016.4|3022.6|3016.6|3021.9|3015.9|15
1629817090000|2021-08-24 14:58:10|3022.1|3016.1|3021.6|3015.6|3022.6|3016.6|3021.6|3015.6|10
1629817100000|2021-08-24 14:58:20|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3020.8|3014.8|12
1629817110000|2021-08-24 14:58:30|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|6
1629817120000|2021-08-24 14:58:40|3021.1|3015.1|3020.8|3014.8|3021.1|3015.1|3020.5|3014.5|6
1629817130000|2021-08-24 14:58:50|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.8|3014.8|6
1629817140000|2021-08-24 14:59:00|3021.4|3015.4|3021.4|3015.4|3021.6|3015.6|3021.3|3015.3|7
1629817150000|2021-08-24 14:59:10|3021.8|3015.8|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|3
1629817160000|2021-08-24 14:59:20|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1629817170000|2021-08-24 14:59:30|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.1|3016.1|6
1629817180000|2021-08-24 14:59:40|3022.4|3016.4|3021.5|3015.5|3022.4|3016.4|3021.3|3015.3|10
1629817190000|2021-08-24 14:59:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3020.8|3014.8|11
1629817200000|2021-08-24 15:00:00|3021|3015|3019.8|3013.8|3021.5|3015.5|3019.5|3013.5|8
1629817210000|2021-08-24 15:00:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629817220000|2021-08-24 15:00:20|3018.9|3012.9|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|4
1629817240000|2021-08-24 15:00:40|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|7
1629817250000|2021-08-24 15:00:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629817260000|2021-08-24 15:01:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|7
1629817270000|2021-08-24 15:01:10|3020.5|3014.5|3020.6|3014.6|3021.3|3015.3|3020.5|3014.5|5
1629817280000|2021-08-24 15:01:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629817290000|2021-08-24 15:01:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1629817300000|2021-08-24 15:01:40|3021.1|3015.1|3021.8|3015.8|3021.8|3015.8|3021.1|3015.1|2
1629817330000|2021-08-24 15:02:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629817340000|2021-08-24 15:02:20|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.3|3014.3|6
1629817350000|2021-08-24 15:02:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1629817360000|2021-08-24 15:02:40|3021.1|3015.1|3020.8|3014.8|3021.4|3015.4|3020.5|3014.5|7
1629817370000|2021-08-24 15:02:50|3020.1|3014.1|3019.4|3013.4|3020.1|3014.1|3019.4|3013.4|2
1629817380000|2021-08-24 15:03:00|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1629817390000|2021-08-24 15:03:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1629817410000|2021-08-24 15:03:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629817420000|2021-08-24 15:03:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1629817430000|2021-08-24 15:03:50|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1629817440000|2021-08-24 15:04:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018|3012|7
1629817450000|2021-08-24 15:04:10|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1629817460000|2021-08-24 15:04:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1629817480000|2021-08-24 15:04:40|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|5
1629817490000|2021-08-24 15:04:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629817500000|2021-08-24 15:05:00|3018.5|3012.5|3019.1|3013.1|3019.1|3013.1|3018.5|3012.5|4
1629817520000|2021-08-24 15:05:20|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1629817530000|2021-08-24 15:05:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.4|3011.4|4
1629817540000|2021-08-24 15:05:40|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1629817550000|2021-08-24 15:05:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1629817560000|2021-08-24 15:06:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629817570000|2021-08-24 15:06:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1629817580000|2021-08-24 15:06:20|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629817590000|2021-08-24 15:06:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629817600000|2021-08-24 15:06:40|3018.5|3012.5|3019|3013|3019.4|3013.4|3018.5|3012.5|7
1629817610000|2021-08-24 15:06:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629817620000|2021-08-24 15:07:00|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1629817640000|2021-08-24 15:07:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3017.5|3011.5|4
1629817650000|2021-08-24 15:07:30|3017.6|3011.6|3018.8|3012.8|3018.8|3012.8|3017.1|3011.1|8
1629817670000|2021-08-24 15:07:50|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1629817680000|2021-08-24 15:08:00|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|5
1629817700000|2021-08-24 15:08:20|3018.6|3012.6|3018.3|3012.3|3018.6|3012.6|3018.3|3012.3|2
1629817710000|2021-08-24 15:08:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1629817720000|2021-08-24 15:08:40|3018.1|3012.1|3017.3|3011.3|3018.1|3012.1|3017.3|3011.3|4
1629817730000|2021-08-24 15:08:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629817740000|2021-08-24 15:09:00|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629817750000|2021-08-24 15:09:10|3017.8|3011.8|3017.1|3011.1|3017.8|3011.8|3016.8|3010.8|3
1629817760000|2021-08-24 15:09:20|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1629817770000|2021-08-24 15:09:30|3017.5|3011.5|3017.9|3011.9|3018.1|3012.1|3017|3011|7
1629817790000|2021-08-24 15:09:50|3018.4|3012.4|3018|3012|3018.4|3012.4|3018|3012|2
1629817820000|2021-08-24 15:10:20|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1629817830000|2021-08-24 15:10:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1629817850000|2021-08-24 15:10:50|3017|3011|3017|3011|3017.3|3011.3|3017|3011|3
1629817870000|2021-08-24 15:11:10|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|3
1629817880000|2021-08-24 15:11:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1629817890000|2021-08-24 15:11:30|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1629817930000|2021-08-24 15:12:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015|3009|3
1629817940000|2021-08-24 15:12:20|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1629817950000|2021-08-24 15:12:30|3015|3009|3016.3|3010.3|3016.4|3010.4|3014.8|3008.8|9
1629817960000|2021-08-24 15:12:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1629817970000|2021-08-24 15:12:50|3016.4|3010.4|3016.3|3010.3|3016.4|3010.4|3016.3|3010.3|2
1629817980000|2021-08-24 15:13:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629817990000|2021-08-24 15:13:10|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|3
1629818010000|2021-08-24 15:13:30|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|3
1629818030000|2021-08-24 15:13:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1629818040000|2021-08-24 15:14:00|3014.6|3008.6|3015.3|3009.3|3015.3|3009.3|3014.6|3008.6|4
1629818050000|2021-08-24 15:14:10|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3014.9|3008.9|6
1629818060000|2021-08-24 15:14:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1629818080000|2021-08-24 15:14:40|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1629818090000|2021-08-24 15:14:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1629818100000|2021-08-24 15:15:00|3016.5|3010.5|3016.6|3010.6|3017.3|3011.3|3016.5|3010.5|3
1629818110000|2021-08-24 15:15:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629818120000|2021-08-24 15:15:20|3016.8|3010.8|3017|3011|3017.5|3011.5|3016.8|3010.8|5
1629818130000|2021-08-24 15:15:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629818140000|2021-08-24 15:15:40|3017.5|3011.5|3015.3|3009.3|3017.5|3011.5|3015.3|3009.3|6
1629818150000|2021-08-24 15:15:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1629818160000|2021-08-24 15:16:00|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|5
1629818180000|2021-08-24 15:16:20|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1629818190000|2021-08-24 15:16:30|3014.9|3008.9|3014.5|3008.5|3014.9|3008.9|3013.8|3007.8|4
1629818200000|2021-08-24 15:16:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1629818210000|2021-08-24 15:16:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|4
1629818220000|2021-08-24 15:17:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1629818230000|2021-08-24 15:17:10|3015.3|3009.3|3014.6|3008.6|3015.3|3009.3|3014.6|3008.6|3
1629818250000|2021-08-24 15:17:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629818260000|2021-08-24 15:17:40|3014.3|3008.3|3013.9|3007.9|3014.3|3008.3|3013.9|3007.9|3
1629818300000|2021-08-24 15:18:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1629818310000|2021-08-24 15:18:30|3014.5|3008.5|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|6
1629818320000|2021-08-24 15:18:40|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|3
1629818330000|2021-08-24 15:18:50|3014|3008|3014|3008|3014.3|3008.3|3014|3008|5
1629818340000|2021-08-24 15:19:00|3013.8|3007.8|3013.1|3007.1|3013.8|3007.8|3013.1|3007.1|4
1629818350000|2021-08-24 15:19:10|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|5
1629818380000|2021-08-24 15:19:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629818390000|2021-08-24 15:19:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|3
1629818400000|2021-08-24 15:20:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629818430000|2021-08-24 15:20:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1629818440000|2021-08-24 15:20:40|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|2
1629818450000|2021-08-24 15:20:50|3013|3007|3013|3007|3013.3|3007.3|3012.8|3006.8|5
1629818460000|2021-08-24 15:21:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629818480000|2021-08-24 15:21:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1629818490000|2021-08-24 15:21:30|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|5
1629818510000|2021-08-24 15:21:50|3013.8|3007.8|3013.9|3007.9|3013.9|3007.9|3013.8|3007.8|2
1629818520000|2021-08-24 15:22:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629818540000|2021-08-24 15:22:20|3013.5|3007.5|3013.8|3007.8|3014.4|3008.4|3013.5|3007.5|6
1629818550000|2021-08-24 15:22:30|3014|3008|3014|3008|3014|3008|3013.8|3007.8|5
1629818560000|2021-08-24 15:22:40|3013.8|3007.8|3014.1|3008.1|3014.5|3008.5|3013.8|3007.8|5
1629818570000|2021-08-24 15:22:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1629818580000|2021-08-24 15:23:00|3014.1|3008.1|3013.8|3007.8|3014.1|3008.1|3013.5|3007.5|5
1629818590000|2021-08-24 15:23:10|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|3
1629818640000|2021-08-24 15:24:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1629818650000|2021-08-24 15:24:10|3013.6|3007.6|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1629818660000|2021-08-24 15:24:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1629818670000|2021-08-24 15:24:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1629818680000|2021-08-24 15:24:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1629818690000|2021-08-24 15:24:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1629818710000|2021-08-24 15:25:10|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1629818720000|2021-08-24 15:25:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629818730000|2021-08-24 15:25:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1629818740000|2021-08-24 15:25:40|3012.5|3006.5|3012.1|3006.1|3012.5|3006.5|3012.1|3006.1|3
1629818760000|2021-08-24 15:26:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629818790000|2021-08-24 15:26:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1629818800000|2021-08-24 15:26:40|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1629818840000|2021-08-24 15:27:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629818850000|2021-08-24 15:27:30|3013|3007|3013|3007|3013|3007|3012.5|3006.5|3
1629818870000|2021-08-24 15:27:50|3012.8|3006.8|3011.8|3005.8|3012.8|3006.8|3011.8|3005.8|2
1629818880000|2021-08-24 15:28:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1629818890000|2021-08-24 15:28:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629818920000|2021-08-24 15:28:40|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|11
1629818930000|2021-08-24 15:28:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629818940000|2021-08-24 15:29:00|3011.4|3005.4|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|8
1629818950000|2021-08-24 15:29:10|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|7
1629818960000|2021-08-24 15:29:20|3011.5|3005.5|3009.9|3003.9|3011.5|3005.5|3009.8|3003.8|9
1629818970000|2021-08-24 15:29:30|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1629818980000|2021-08-24 15:29:40|3010.5|3004.5|3010.6|3004.6|3010.6|3004.6|3010.5|3004.5|2
1629818990000|2021-08-24 15:29:50|3010.5|3004.5|3010.8|3004.8|3012|3006|3010.5|3004.5|9
1629819010000|2021-08-24 15:30:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|6
1629819020000|2021-08-24 15:30:20|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|7
1629819030000|2021-08-24 15:30:30|3012|3006|3011.9|3005.9|3012|3006|3011.8|3005.8|3
1629819040000|2021-08-24 15:30:40|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|2
1629819050000|2021-08-24 15:30:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629819070000|2021-08-24 15:31:10|3012.4|3006.4|3012|3006|3012.4|3006.4|3012|3006|2
1629819080000|2021-08-24 15:31:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1629819090000|2021-08-24 15:31:30|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|10
1629819100000|2021-08-24 15:31:40|3012|3006|3012|3006|3012.3|3006.3|3012|3006|15
1629819120000|2021-08-24 15:32:00|3011.3|3005.3|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|4
1629819130000|2021-08-24 15:32:10|3011.9|3005.9|3012.5|3006.5|3012.5|3006.5|3011.9|3005.9|3
1629819140000|2021-08-24 15:32:20|3012.8|3006.8|3012.3|3006.3|3013|3007|3011.8|3005.8|5
1629819170000|2021-08-24 15:32:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1629819180000|2021-08-24 15:33:00|3012.5|3006.5|3012.1|3006.1|3012.5|3006.5|3011.9|3005.9|8
1629819190000|2021-08-24 15:33:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3011.4|3005.4|5
1629819200000|2021-08-24 15:33:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1629819210000|2021-08-24 15:33:30|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1629819220000|2021-08-24 15:33:40|3012.5|3006.5|3011.9|3005.9|3012.5|3006.5|3011.9|3005.9|2
1629819230000|2021-08-24 15:33:50|3012.3|3006.3|3011.9|3005.9|3012.5|3006.5|3011.9|3005.9|4
1629819250000|2021-08-24 15:34:10|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1629819260000|2021-08-24 15:34:20|3012|3006|3011|3005|3012|3006|3011|3005|2
1629819280000|2021-08-24 15:34:40|3010.8|3004.8|3010|3004|3010.8|3004.8|3009.8|3003.8|4
1629819290000|2021-08-24 15:34:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629819310000|2021-08-24 15:35:10|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|2
1629819320000|2021-08-24 15:35:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629819330000|2021-08-24 15:35:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1629819340000|2021-08-24 15:35:40|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010|3004|5
1629819350000|2021-08-24 15:35:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629819360000|2021-08-24 15:36:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629819370000|2021-08-24 15:36:10|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1629819380000|2021-08-24 15:36:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1629819390000|2021-08-24 15:36:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1629819400000|2021-08-24 15:36:40|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|5
1629819410000|2021-08-24 15:36:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1629819420000|2021-08-24 15:37:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629819430000|2021-08-24 15:37:10|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|5
1629819440000|2021-08-24 15:37:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|7
1629819450000|2021-08-24 15:37:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629819470000|2021-08-24 15:37:50|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1629819480000|2021-08-24 15:38:00|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009|3003|5
1629819490000|2021-08-24 15:38:10|3009|3003|3009.3|3003.3|3009.5|3003.5|3009|3003|6
1629819500000|2021-08-24 15:38:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1629819510000|2021-08-24 15:38:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1629819520000|2021-08-24 15:38:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629819540000|2021-08-24 15:39:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009|3003|4
1629819550000|2021-08-24 15:39:10|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1629819600000|2021-08-24 15:40:00|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1629819610000|2021-08-24 15:40:10|3008.3|3002.3|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|9
1629819620000|2021-08-24 15:40:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629819630000|2021-08-24 15:40:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|11
1629819640000|2021-08-24 15:40:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.1|3003.1|6
1629819650000|2021-08-24 15:40:50|3009.3|3003.3|3008.5|3002.5|3009.5|3003.5|3008.3|3002.3|12
1629819660000|2021-08-24 15:41:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629819680000|2021-08-24 15:41:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629819690000|2021-08-24 15:41:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1629819710000|2021-08-24 15:41:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629819720000|2021-08-24 15:42:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|5
1629819760000|2021-08-24 15:42:40|3009.1|3003.1|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|5
1629819780000|2021-08-24 15:43:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629819790000|2021-08-24 15:43:10|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008|3002|8
1629819800000|2021-08-24 15:43:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|6
1629819810000|2021-08-24 15:43:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1629819820000|2021-08-24 15:43:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1629819830000|2021-08-24 15:43:50|3008.5|3002.5|3009.1|3003.1|3009.1|3003.1|3008.5|3002.5|2
1629819840000|2021-08-24 15:44:00|3008.5|3002.5|3006.8|3000.8|3008.5|3002.5|3006.8|3000.8|10
1629819850000|2021-08-24 15:44:10|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|5
1629819860000|2021-08-24 15:44:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629819870000|2021-08-24 15:44:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629819910000|2021-08-24 15:45:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1629819920000|2021-08-24 15:45:20|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1629819930000|2021-08-24 15:45:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|24
1629819940000|2021-08-24 15:45:40|3008.3|3002.3|3008|3002|3008.5|3002.5|3007.3|3001.3|12
1629819950000|2021-08-24 15:45:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629819960000|2021-08-24 15:46:00|3008.5|3002.5|3008.6|3002.6|3008.8|3002.8|3008.5|3002.5|3
1629819970000|2021-08-24 15:46:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1629819990000|2021-08-24 15:46:30|3008.6|3002.6|3007.5|3001.5|3008.6|3002.6|3007.5|3001.5|3
1629820010000|2021-08-24 15:46:50|3007.8|3001.8|3006.9|3000.9|3008.4|3002.4|3006.9|3000.9|6
1629820020000|2021-08-24 15:47:00|3006.8|3000.8|3006.8|3000.8|3006.9|3000.9|3006.5|3000.5|4
1629820030000|2021-08-24 15:47:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1629820050000|2021-08-24 15:47:30|3006.8|3000.8|3005.5|2999.5|3006.8|3000.8|3005.5|2999.5|3
1629820060000|2021-08-24 15:47:40|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629820070000|2021-08-24 15:47:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1629820080000|2021-08-24 15:48:00|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|5
1629820090000|2021-08-24 15:48:10|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|4
1629820110000|2021-08-24 15:48:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629820120000|2021-08-24 15:48:40|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1629820130000|2021-08-24 15:48:50|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1629820140000|2021-08-24 15:49:00|3005|2999|3005|2999|3005|2999|3004.5|2998.5|6
1629820150000|2021-08-24 15:49:10|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|4
1629820160000|2021-08-24 15:49:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1629820170000|2021-08-24 15:49:30|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1629820180000|2021-08-24 15:49:40|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3006.1|3000.1|2
1629820210000|2021-08-24 15:50:10|3007.3|3001.3|3008.8|3002.8|3008.8|3002.8|3007.3|3001.3|7
1629820220000|2021-08-24 15:50:20|3008.5|3002.5|3007|3001|3008.5|3002.5|3007|3001|4
1629820230000|2021-08-24 15:50:30|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1629820240000|2021-08-24 15:50:40|3007.5|3001.5|3008.4|3002.4|3008.5|3002.5|3007.3|3001.3|6
1629820260000|2021-08-24 15:51:00|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1629820270000|2021-08-24 15:51:10|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|7
1629820290000|2021-08-24 15:51:30|3008.9|3002.9|3009.3|3003.3|3009.8|3003.8|3008.9|3002.9|10
1629820300000|2021-08-24 15:51:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629820320000|2021-08-24 15:52:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.5|3003.5|5
1629820350000|2021-08-24 15:52:30|3010|3004|3010.3|3004.3|3010.9|3004.9|3010|3004|5
1629820370000|2021-08-24 15:52:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|4
1629820380000|2021-08-24 15:53:00|3010.5|3004.5|3011.4|3005.4|3011.4|3005.4|3010.5|3004.5|7
1629820390000|2021-08-24 15:53:10|3012.1|3006.1|3011.4|3005.4|3012.1|3006.1|3011.4|3005.4|6
1629820400000|2021-08-24 15:53:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629820410000|2021-08-24 15:53:30|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1629820420000|2021-08-24 15:53:40|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1629820450000|2021-08-24 15:54:10|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|8
1629820470000|2021-08-24 15:54:30|3011.1|3005.1|3010.6|3004.6|3011.1|3005.1|3010.6|3004.6|2
1629820490000|2021-08-24 15:54:50|3010.4|3004.4|3009.4|3003.4|3010.4|3004.4|3009.4|3003.4|2
1629820500000|2021-08-24 15:55:00|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|2
1629820580000|2021-08-24 15:56:20|3009.9|3003.9|3010.1|3004.1|3010.1|3004.1|3009.9|3003.9|2
1629820640000|2021-08-24 15:57:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629820690000|2021-08-24 15:58:10|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1629820720000|2021-08-24 15:58:40|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|3
1629820750000|2021-08-24 15:59:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1629820780000|2021-08-24 15:59:40|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629820790000|2021-08-24 15:59:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629820800000|2021-08-24 16:00:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1629820820000|2021-08-24 16:00:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629820860000|2021-08-24 16:01:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629820900000|2021-08-24 16:01:40|3010.3|3004.3|3010.1|3004.1|3010.3|3004.3|3010.1|3004.1|2
1629820920000|2021-08-24 16:02:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1629820950000|2021-08-24 16:02:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1629820990000|2021-08-24 16:03:10|3011.4|3005.4|3010.9|3004.9|3011.4|3005.4|3010.9|3004.9|2
1629821090000|2021-08-24 16:04:50|3011|3005|3010.5|3004.5|3011|3005|3010.3|3004.3|3
1629821170000|2021-08-24 16:06:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629821280000|2021-08-24 16:08:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629821300000|2021-08-24 16:08:20|3010.3|3004.3|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|4
1629821310000|2021-08-24 16:08:30|3010.1|3004.1|3011|3005|3011|3005|3010.1|3004.1|4
1629821320000|2021-08-24 16:08:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629821330000|2021-08-24 16:08:50|3011.9|3005.9|3011.8|3005.8|3011.9|3005.9|3011.8|3005.8|2
1629821340000|2021-08-24 16:09:00|3011.5|3005.5|3011.5|3005.5|3012|3006|3011.5|3005.5|8
1629821360000|2021-08-24 16:09:20|3012.4|3006.4|3011.5|3005.5|3012.4|3006.4|3011.5|3005.5|3
1629821370000|2021-08-24 16:09:30|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1629821380000|2021-08-24 16:09:40|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1629821400000|2021-08-24 16:10:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1629821420000|2021-08-24 16:10:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629821450000|2021-08-24 16:10:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629821460000|2021-08-24 16:11:00|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629821490000|2021-08-24 16:11:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629821520000|2021-08-24 16:12:00|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1629821530000|2021-08-24 16:12:10|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1629821550000|2021-08-24 16:12:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629821570000|2021-08-24 16:12:50|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|4
1629821620000|2021-08-24 16:13:40|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1629821640000|2021-08-24 16:14:00|3010.3|3004.3|3009.6|3003.6|3010.3|3004.3|3009.6|3003.6|6
1629821650000|2021-08-24 16:14:10|3010.1|3004.1|3009.6|3003.6|3010.1|3004.1|3009.6|3003.6|2
1629821660000|2021-08-24 16:14:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629821670000|2021-08-24 16:14:30|3010.1|3004.1|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|7
1629821690000|2021-08-24 16:14:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629821700000|2021-08-24 16:15:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|5
1629821720000|2021-08-24 16:15:20|3009.4|3003.4|3009|3003|3009.4|3003.4|3009|3003|3
1629822000000|2021-08-24 16:20:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1629822050000|2021-08-24 16:20:50|3008.6|3002.6|3009|3003|3009|3003|3008.6|3002.6|2
1629822060000|2021-08-24 16:21:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629822120000|2021-08-24 16:22:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629822190000|2021-08-24 16:23:10|3009|3003|3008.4|3002.4|3009|3003|3008.3|3002.3|6
1629822200000|2021-08-24 16:23:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629822210000|2021-08-24 16:23:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1629822230000|2021-08-24 16:23:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629822280000|2021-08-24 16:24:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629822400000|2021-08-24 16:26:40|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|4
1629822480000|2021-08-24 16:28:00|3009.1|3003.1|3008.5|3002.5|3009.4|3003.4|3008.5|3002.5|4
1629822580000|2021-08-24 16:29:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629822610000|2021-08-24 16:30:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629822660000|2021-08-24 16:31:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629822850000|2021-08-24 16:34:10|3007.8|3001.8|3007.1|3001.1|3007.8|3001.8|3007.1|3001.1|4
1629822870000|2021-08-24 16:34:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629822890000|2021-08-24 16:34:50|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1629822930000|2021-08-24 16:35:30|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1629822980000|2021-08-24 16:36:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629823010000|2021-08-24 16:36:50|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|2
1629823050000|2021-08-24 16:37:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629823060000|2021-08-24 16:37:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629823110000|2021-08-24 16:38:30|3007.1|3001.1|3007|3001|3007.1|3001.1|3007|3001|2
1629823140000|2021-08-24 16:39:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629823200000|2021-08-24 16:40:00|3007|3001|3008.3|3002.3|3008.5|3002.5|3007|3001|6
1629823230000|2021-08-24 16:40:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629823240000|2021-08-24 16:40:40|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|18
1629823250000|2021-08-24 16:40:50|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|24
1629823260000|2021-08-24 16:41:00|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|24
1629823270000|2021-08-24 16:41:10|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.5|3002.5|8
1629823300000|2021-08-24 16:41:40|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629823310000|2021-08-24 16:41:50|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1629823320000|2021-08-24 16:42:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629823330000|2021-08-24 16:42:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629823340000|2021-08-24 16:42:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1629823370000|2021-08-24 16:42:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629823380000|2021-08-24 16:43:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629823390000|2021-08-24 16:43:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629823410000|2021-08-24 16:43:30|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|4
1629823420000|2021-08-24 16:43:40|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|6
1629823590000|2021-08-24 16:46:30|3011.1|3005.1|3011|3005|3011.1|3005.1|3011|3005|2
1629823600000|2021-08-24 16:46:40|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|2
1629823610000|2021-08-24 16:46:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1629823660000|2021-08-24 16:47:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629823670000|2021-08-24 16:47:50|3009.6|3003.6|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|6
1629823680000|2021-08-24 16:48:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1629823690000|2021-08-24 16:48:10|3009.5|3003.5|3009.5|3003.5|3009.6|3003.6|3009.3|3003.3|5
1629823710000|2021-08-24 16:48:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629823740000|2021-08-24 16:49:00|3009.5|3003.5|3009.6|3003.6|3009.8|3003.8|3009.5|3003.5|8
1629823750000|2021-08-24 16:49:10|3009.5|3003.5|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|14
1629823760000|2021-08-24 16:49:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629823770000|2021-08-24 16:49:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|20
1629823790000|2021-08-24 16:49:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629823820000|2021-08-24 16:50:20|3010.6|3004.6|3009.8|3003.8|3010.6|3004.6|3009.8|3003.8|2
1629823840000|2021-08-24 16:50:40|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|3
1629823850000|2021-08-24 16:50:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629823930000|2021-08-24 16:52:10|3009.8|3003.8|3010|3004|3010.6|3004.6|3009.8|3003.8|4
1629823940000|2021-08-24 16:52:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629823960000|2021-08-24 16:52:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1629823970000|2021-08-24 16:52:50|3009.8|3003.8|3010|3004|3010.1|3004.1|3009.8|3003.8|3
1629823980000|2021-08-24 16:53:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629823990000|2021-08-24 16:53:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629824000000|2021-08-24 16:53:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|6
1629824010000|2021-08-24 16:53:30|3010.3|3004.3|3010.4|3004.4|3010.8|3004.8|3010|3004|6
1629824040000|2021-08-24 16:54:00|3010.1|3004.1|3009|3003|3010.1|3004.1|3008.3|3002.3|6
1629824050000|2021-08-24 16:54:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|3
1629824070000|2021-08-24 16:54:30|3008.6|3002.6|3008.1|3002.1|3008.6|3002.6|3008.1|3002.1|3
1629824080000|2021-08-24 16:54:40|3007.9|3001.9|3006.9|3000.9|3007.9|3001.9|3006.9|3000.9|2
1629824110000|2021-08-24 16:55:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629824140000|2021-08-24 16:55:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629824150000|2021-08-24 16:55:50|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1629824160000|2021-08-24 16:56:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1629849720000|2021-08-25 00:02:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629849810000|2021-08-25 00:03:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629850270000|2021-08-25 00:11:10|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.8|2999.8|2
1629850540000|2021-08-25 00:15:40|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1629850550000|2021-08-25 00:15:50|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|2
1629850560000|2021-08-25 00:16:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1629850620000|2021-08-25 00:17:00|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|2
1629850660000|2021-08-25 00:17:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629850670000|2021-08-25 00:17:50|3004.9|2998.9|3005.3|2999.3|3005.3|2999.3|3004.9|2998.9|2
1629850920000|2021-08-25 00:22:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629850960000|2021-08-25 00:22:40|3005.5|2999.5|3004.9|2998.9|3005.5|2999.5|3004.9|2998.9|2
1629851050000|2021-08-25 00:24:10|3005.1|2999.1|3005.8|2999.8|3005.8|2999.8|3005.1|2999.1|2
1629853200000|2021-08-25 01:00:00|3005.5|2999.5|3006.3|3000.3|3006.5|3000.5|3005.3|2999.3|5
1629853210000|2021-08-25 01:00:10|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|5
1629853220000|2021-08-25 01:00:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006|3000|5
1629853230000|2021-08-25 01:00:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629853270000|2021-08-25 01:01:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629853280000|2021-08-25 01:01:20|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|2
1629853290000|2021-08-25 01:01:30|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1629853320000|2021-08-25 01:02:00|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1629853330000|2021-08-25 01:02:10|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1629853340000|2021-08-25 01:02:20|3004.9|2998.9|3003.4|2997.4|3004.9|2998.9|3003.4|2997.4|2
1629853350000|2021-08-25 01:02:30|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|4
1629853360000|2021-08-25 01:02:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3002.9|2996.9|3
1629853370000|2021-08-25 01:02:50|3004.3|2998.3|3003|2997|3004.3|2998.3|3003|2997|3
1629853380000|2021-08-25 01:03:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1629853430000|2021-08-25 01:03:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1629853440000|2021-08-25 01:04:00|3002.8|2996.8|3005|2999|3005|2999|3002.8|2996.8|4
1629853450000|2021-08-25 01:04:10|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1629853470000|2021-08-25 01:04:30|3006|3000|3006.9|3000.9|3006.9|3000.9|3006|3000|4
1629853480000|2021-08-25 01:04:40|3006.4|3000.4|3005|2999|3006.4|3000.4|3005|2999|5
1629853490000|2021-08-25 01:04:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1629853510000|2021-08-25 01:05:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629853520000|2021-08-25 01:05:20|3006.1|3000.1|3006.9|3000.9|3006.9|3000.9|3006.1|3000.1|5
1629853530000|2021-08-25 01:05:30|3007.4|3001.4|3007|3001|3007.4|3001.4|3007|3001|2
1629853540000|2021-08-25 01:05:40|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1629853550000|2021-08-25 01:05:50|3006.8|3000.8|3008|3002|3008|3002|3006.8|3000.8|2
1629853560000|2021-08-25 01:06:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629853580000|2021-08-25 01:06:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629853590000|2021-08-25 01:06:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629853610000|2021-08-25 01:06:50|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|3
1629853620000|2021-08-25 01:07:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1629853630000|2021-08-25 01:07:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629853640000|2021-08-25 01:07:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|4
1629853660000|2021-08-25 01:07:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629853670000|2021-08-25 01:07:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629853680000|2021-08-25 01:08:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629853690000|2021-08-25 01:08:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629853710000|2021-08-25 01:08:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629853720000|2021-08-25 01:08:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1629853800000|2021-08-25 01:10:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629853810000|2021-08-25 01:10:10|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|4
1629853830000|2021-08-25 01:10:30|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1629853850000|2021-08-25 01:10:50|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.3|3000.3|6
1629853860000|2021-08-25 01:11:00|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|5
1629853870000|2021-08-25 01:11:10|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1629853890000|2021-08-25 01:11:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629853900000|2021-08-25 01:11:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629853930000|2021-08-25 01:12:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|3
1629853940000|2021-08-25 01:12:20|3007.5|3001.5|3007.5|3001.5|3007.9|3001.9|3007.5|3001.5|5
1629853950000|2021-08-25 01:12:30|3007.3|3001.3|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|4
1629853960000|2021-08-25 01:12:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629853970000|2021-08-25 01:12:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629853980000|2021-08-25 01:13:00|3006.5|3000.5|3006.8|3000.8|3007|3001|3006.5|3000.5|4
1629853990000|2021-08-25 01:13:10|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|13
1629854000000|2021-08-25 01:13:20|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1629854010000|2021-08-25 01:13:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629854020000|2021-08-25 01:13:40|3007.3|3001.3|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|5
1629854030000|2021-08-25 01:13:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|23
1629854040000|2021-08-25 01:14:00|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|12
1629854050000|2021-08-25 01:14:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629854060000|2021-08-25 01:14:20|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1629854070000|2021-08-25 01:14:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1629854080000|2021-08-25 01:14:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1629854090000|2021-08-25 01:14:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1629854100000|2021-08-25 01:15:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629854130000|2021-08-25 01:15:30|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1629854140000|2021-08-25 01:15:40|3009.3|3003.3|3009.5|3003.5|3010|3004|3009.3|3003.3|4
1629854160000|2021-08-25 01:16:00|3009.9|3003.9|3009.5|3003.5|3009.9|3003.9|3009.5|3003.5|3
1629854170000|2021-08-25 01:16:10|3009.8|3003.8|3010.4|3004.4|3010.4|3004.4|3009.8|3003.8|6
1629854180000|2021-08-25 01:16:20|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.5|3004.5|3
1629854190000|2021-08-25 01:16:30|3010.5|3004.5|3011.1|3005.1|3011.4|3005.4|3010|3004|12
1629854200000|2021-08-25 01:16:40|3011|3005|3010.8|3004.8|3011.4|3005.4|3010.8|3004.8|5
1629854210000|2021-08-25 01:16:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629854220000|2021-08-25 01:17:00|3011|3005|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|6
1629854230000|2021-08-25 01:17:10|3011|3005|3011.6|3005.6|3011.6|3005.6|3010.8|3004.8|3
1629854240000|2021-08-25 01:17:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1629854260000|2021-08-25 01:17:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1629854270000|2021-08-25 01:17:50|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1629854290000|2021-08-25 01:18:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1629854300000|2021-08-25 01:18:20|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|7
1629854310000|2021-08-25 01:18:30|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1629854320000|2021-08-25 01:18:40|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629854340000|2021-08-25 01:19:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629854350000|2021-08-25 01:19:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629854360000|2021-08-25 01:19:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629854370000|2021-08-25 01:19:30|3009|3003|3009|3003|3009|3003|3008.3|3002.3|4
1629854380000|2021-08-25 01:19:40|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|3
1629854390000|2021-08-25 01:19:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629854400000|2021-08-25 01:20:00|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008|3002|5
1629854410000|2021-08-25 01:20:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629854430000|2021-08-25 01:20:30|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1629854460000|2021-08-25 01:21:00|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|3
1629854490000|2021-08-25 01:21:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|7
1629854500000|2021-08-25 01:21:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|4
1629854510000|2021-08-25 01:21:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1629854540000|2021-08-25 01:22:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629854550000|2021-08-25 01:22:30|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1629854560000|2021-08-25 01:22:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629854580000|2021-08-25 01:23:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1629854590000|2021-08-25 01:23:10|3008|3002|3008.3|3002.3|3008.5|3002.5|3008|3002|4
1629854600000|2021-08-25 01:23:20|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1629854610000|2021-08-25 01:23:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629854630000|2021-08-25 01:23:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629854650000|2021-08-25 01:24:10|3007|3001|3005.8|2999.8|3007|3001|3005.8|2999.8|5
1629854660000|2021-08-25 01:24:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629854680000|2021-08-25 01:24:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629854740000|2021-08-25 01:25:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629854750000|2021-08-25 01:25:50|3006.3|3000.3|3007.5|3001.5|3007.5|3001.5|3006.3|3000.3|8
1629854800000|2021-08-25 01:26:40|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629854820000|2021-08-25 01:27:00|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|2
1629854830000|2021-08-25 01:27:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629854840000|2021-08-25 01:27:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629854860000|2021-08-25 01:27:40|3007.8|3001.8|3007.9|3001.9|3008.3|3002.3|3007.8|3001.8|3
1629854870000|2021-08-25 01:27:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629854890000|2021-08-25 01:28:10|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.5|3002.5|2
1629854900000|2021-08-25 01:28:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629854950000|2021-08-25 01:29:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629854960000|2021-08-25 01:29:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629854980000|2021-08-25 01:29:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629855000000|2021-08-25 01:30:00|3009.9|3003.9|3010.1|3004.1|3010.5|3004.5|3009.5|3003.5|5
1629855010000|2021-08-25 01:30:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1629855030000|2021-08-25 01:30:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629855040000|2021-08-25 01:30:40|3010.1|3004.1|3010|3004|3010.1|3004.1|3010|3004|2
1629855050000|2021-08-25 01:30:50|3009.3|3003.3|3009.3|3003.3|3010.1|3004.1|3009.3|3003.3|3
1629855060000|2021-08-25 01:31:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1629855080000|2021-08-25 01:31:20|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1629855110000|2021-08-25 01:31:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629855120000|2021-08-25 01:32:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629855160000|2021-08-25 01:32:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629855170000|2021-08-25 01:32:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629855210000|2021-08-25 01:33:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629855250000|2021-08-25 01:34:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629855300000|2021-08-25 01:35:00|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|5
1629855320000|2021-08-25 01:35:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629855340000|2021-08-25 01:35:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1629855350000|2021-08-25 01:35:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629855360000|2021-08-25 01:36:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1629855380000|2021-08-25 01:36:20|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1629855390000|2021-08-25 01:36:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629855410000|2021-08-25 01:36:50|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|7
1629855420000|2021-08-25 01:37:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1629855430000|2021-08-25 01:37:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629855440000|2021-08-25 01:37:20|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|5
1629855450000|2021-08-25 01:37:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629855460000|2021-08-25 01:37:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629855490000|2021-08-25 01:38:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1629855500000|2021-08-25 01:38:20|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1629855510000|2021-08-25 01:38:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629855520000|2021-08-25 01:38:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629855540000|2021-08-25 01:39:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629855550000|2021-08-25 01:39:10|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1629855560000|2021-08-25 01:39:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629855580000|2021-08-25 01:39:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629855590000|2021-08-25 01:39:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629855600000|2021-08-25 01:40:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1629855620000|2021-08-25 01:40:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629855640000|2021-08-25 01:40:40|3007.9|3001.9|3007.8|3001.8|3007.9|3001.9|3007.8|3001.8|2
1629855650000|2021-08-25 01:40:50|3007.5|3001.5|3006.8|3000.8|3007.6|3001.6|3006.5|3000.5|9
1629855660000|2021-08-25 01:41:00|3006.9|3000.9|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|5
1629855670000|2021-08-25 01:41:10|3006.1|3000.1|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|5
1629855680000|2021-08-25 01:41:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1629855690000|2021-08-25 01:41:30|3005.4|2999.4|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|2
1629855770000|2021-08-25 01:42:50|3005.1|2999.1|3004.8|2998.8|3005.1|2999.1|3004.8|2998.8|2
1629855780000|2021-08-25 01:43:00|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1629855840000|2021-08-25 01:44:00|3006|3000|3004.8|2998.8|3006|3000|3004.8|2998.8|2
1629855850000|2021-08-25 01:44:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1629855860000|2021-08-25 01:44:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629855870000|2021-08-25 01:44:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.1|3000.1|3
1629855900000|2021-08-25 01:45:00|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|2
1629855920000|2021-08-25 01:45:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629855960000|2021-08-25 01:46:00|3007.4|3001.4|3007.5|3001.5|3007.8|3001.8|3007.4|3001.4|3
1629855990000|2021-08-25 01:46:30|3007.9|3001.9|3008.8|3002.8|3008.8|3002.8|3007.9|3001.9|2
1629856020000|2021-08-25 01:47:00|3009|3003|3009.9|3003.9|3009.9|3003.9|3009|3003|5
1629856030000|2021-08-25 01:47:10|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1629856050000|2021-08-25 01:47:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629856100000|2021-08-25 01:48:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629856120000|2021-08-25 01:48:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629856130000|2021-08-25 01:48:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629856140000|2021-08-25 01:49:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629856150000|2021-08-25 01:49:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629856170000|2021-08-25 01:49:30|3010|3004|3010.6|3004.6|3010.6|3004.6|3010|3004|3
1629856190000|2021-08-25 01:49:50|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1629856200000|2021-08-25 01:50:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1629856220000|2021-08-25 01:50:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629856260000|2021-08-25 01:51:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1629856270000|2021-08-25 01:51:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1629856350000|2021-08-25 01:52:30|3011|3005|3011.4|3005.4|3011.4|3005.4|3011|3005|2
1629856360000|2021-08-25 01:52:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|5
1629856380000|2021-08-25 01:53:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629856390000|2021-08-25 01:53:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629856400000|2021-08-25 01:53:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629856410000|2021-08-25 01:53:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1629856420000|2021-08-25 01:53:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629856460000|2021-08-25 01:54:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629856470000|2021-08-25 01:54:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629856490000|2021-08-25 01:54:50|3009.4|3003.4|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|2
1629856500000|2021-08-25 01:55:00|3009.9|3003.9|3009.5|3003.5|3010|3004|3009.5|3003.5|6
1629856510000|2021-08-25 01:55:10|3009.8|3003.8|3009.3|3003.3|3010|3004|3009.3|3003.3|5
1629856520000|2021-08-25 01:55:20|3009.9|3003.9|3010|3004|3010|3004|3009.8|3003.8|3
1629856530000|2021-08-25 01:55:30|3010.4|3004.4|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|4
1629856560000|2021-08-25 01:56:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629856570000|2021-08-25 01:56:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|6
1629856580000|2021-08-25 01:56:20|3010.5|3004.5|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|4
1629856600000|2021-08-25 01:56:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629856610000|2021-08-25 01:56:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629856620000|2021-08-25 01:57:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1629856640000|2021-08-25 01:57:20|3009.5|3003.5|3008.5|3002.5|3009.5|3003.5|3008.5|3002.5|3
1629856650000|2021-08-25 01:57:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629856670000|2021-08-25 01:57:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629856680000|2021-08-25 01:58:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629856690000|2021-08-25 01:58:10|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|3
1629856710000|2021-08-25 01:58:30|3009.3|3003.3|3009.5|3003.5|3009.6|3003.6|3008.8|3002.8|6
1629856730000|2021-08-25 01:58:50|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|2
1629856740000|2021-08-25 01:59:00|3010|3004|3010.4|3004.4|3010.6|3004.6|3010|3004|3
1629856750000|2021-08-25 01:59:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629856770000|2021-08-25 01:59:30|3010.4|3004.4|3010.3|3004.3|3010.9|3004.9|3010.3|3004.3|6
1629856790000|2021-08-25 01:59:50|3010.4|3004.4|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1629856800000|2021-08-25 02:00:00|3010.8|3004.8|3011.3|3005.3|3011.6|3005.6|3010.8|3004.8|6
1629856810000|2021-08-25 02:00:10|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|4
1629856820000|2021-08-25 02:00:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1629856830000|2021-08-25 02:00:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1629856890000|2021-08-25 02:01:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1629856930000|2021-08-25 02:02:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1629856940000|2021-08-25 02:02:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629856950000|2021-08-25 02:02:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629856960000|2021-08-25 02:02:40|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1629856970000|2021-08-25 02:02:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629856980000|2021-08-25 02:03:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1629856990000|2021-08-25 02:03:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|5
1629857030000|2021-08-25 02:03:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|5
1629857040000|2021-08-25 02:04:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1629857050000|2021-08-25 02:04:10|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|4
1629857080000|2021-08-25 02:04:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629857090000|2021-08-25 02:04:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|7
1629857100000|2021-08-25 02:05:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1629857110000|2021-08-25 02:05:10|3009.6|3003.6|3008.5|3002.5|3009.6|3003.6|3008.5|3002.5|4
1629857140000|2021-08-25 02:05:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|4
1629857150000|2021-08-25 02:05:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629857180000|2021-08-25 02:06:20|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1629857190000|2021-08-25 02:06:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|4
1629857200000|2021-08-25 02:06:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629857210000|2021-08-25 02:06:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1629857220000|2021-08-25 02:07:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629857250000|2021-08-25 02:07:30|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|4
1629857260000|2021-08-25 02:07:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629857270000|2021-08-25 02:07:50|3009.3|3003.3|3009.3|3003.3|3009.9|3003.9|3009.3|3003.3|5
1629857280000|2021-08-25 02:08:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629857310000|2021-08-25 02:08:30|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|3
1629857330000|2021-08-25 02:08:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629857340000|2021-08-25 02:09:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629857360000|2021-08-25 02:09:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|5
1629857370000|2021-08-25 02:09:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1629857380000|2021-08-25 02:09:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1629857390000|2021-08-25 02:09:50|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1629857400000|2021-08-25 02:10:00|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|4
1629857410000|2021-08-25 02:10:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1629857420000|2021-08-25 02:10:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|6
1629857430000|2021-08-25 02:10:30|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|5
1629857440000|2021-08-25 02:10:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1629857480000|2021-08-25 02:11:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629857490000|2021-08-25 02:11:30|3007.5|3001.5|3006.9|3000.9|3007.5|3001.5|3006.9|3000.9|3
1629857510000|2021-08-25 02:11:50|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|2
1629857520000|2021-08-25 02:12:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629857530000|2021-08-25 02:12:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1629857540000|2021-08-25 02:12:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629857550000|2021-08-25 02:12:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629857580000|2021-08-25 02:13:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629857590000|2021-08-25 02:13:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629857600000|2021-08-25 02:13:20|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.6|3000.6|2
1629857610000|2021-08-25 02:13:30|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1629857630000|2021-08-25 02:13:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629857650000|2021-08-25 02:14:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1629857670000|2021-08-25 02:14:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629857680000|2021-08-25 02:14:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629857690000|2021-08-25 02:14:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629857700000|2021-08-25 02:15:00|3005|2999|3005.4|2999.4|3005.4|2999.4|3004.9|2998.9|6
1629857750000|2021-08-25 02:15:50|3004.9|2998.9|3005.4|2999.4|3005.4|2999.4|3004.9|2998.9|2
1629857830000|2021-08-25 02:17:10|3005|2999|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|4
1629858240000|2021-08-25 02:24:00|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|3
1629858280000|2021-08-25 02:24:40|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1629858320000|2021-08-25 02:25:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629858580000|2021-08-25 02:29:40|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003|2997|3
1629858590000|2021-08-25 02:29:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1629858600000|2021-08-25 02:30:00|3003.3|2997.3|3003.5|2997.5|3004.9|2998.9|3002.8|2996.8|9
1629858610000|2021-08-25 02:30:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1629858620000|2021-08-25 02:30:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629858630000|2021-08-25 02:30:30|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1629858650000|2021-08-25 02:30:50|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|2
1629858710000|2021-08-25 02:31:50|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|4
1629858720000|2021-08-25 02:32:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629858730000|2021-08-25 02:32:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629858740000|2021-08-25 02:32:20|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1629858750000|2021-08-25 02:32:30|3003.9|2997.9|3003.5|2997.5|3003.9|2997.9|3003.5|2997.5|3
1629858760000|2021-08-25 02:32:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629858780000|2021-08-25 02:33:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1629858790000|2021-08-25 02:33:10|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1629858800000|2021-08-25 02:33:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003|2997|4
1629858810000|2021-08-25 02:33:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629858820000|2021-08-25 02:33:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629858830000|2021-08-25 02:33:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629858840000|2021-08-25 02:34:00|3003.5|2997.5|3003.4|2997.4|3003.5|2997.5|3003|2997|3
1629858850000|2021-08-25 02:34:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1629858860000|2021-08-25 02:34:20|3003|2997|3003|2997|3003.4|2997.4|3002.8|2996.8|6
1629858870000|2021-08-25 02:34:30|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1629858890000|2021-08-25 02:34:50|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1629858900000|2021-08-25 02:35:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629858910000|2021-08-25 02:35:10|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1629858920000|2021-08-25 02:35:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629858940000|2021-08-25 02:35:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|5
1629858950000|2021-08-25 02:35:50|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|5
1629858960000|2021-08-25 02:36:00|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1629858980000|2021-08-25 02:36:20|3000.5|2994.5|3001|2995|3001|2995|3000.3|2994.3|5
1629858990000|2021-08-25 02:36:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629859010000|2021-08-25 02:36:50|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|2
1629859070000|2021-08-25 02:37:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1629859100000|2021-08-25 02:38:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1629859110000|2021-08-25 02:38:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1629859130000|2021-08-25 02:38:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1629859140000|2021-08-25 02:39:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1629859160000|2021-08-25 02:39:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629859170000|2021-08-25 02:39:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629859190000|2021-08-25 02:39:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1629859210000|2021-08-25 02:40:10|3002.8|2996.8|3002.6|2996.6|3002.8|2996.8|3002.6|2996.6|2
1629859220000|2021-08-25 02:40:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1629859230000|2021-08-25 02:40:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1629859270000|2021-08-25 02:41:10|3003|2997|3003.4|2997.4|3003.4|2997.4|3003|2997|2
1629859320000|2021-08-25 02:42:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1629859360000|2021-08-25 02:42:40|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1629859400000|2021-08-25 02:43:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629859440000|2021-08-25 02:44:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629859450000|2021-08-25 02:44:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1629859480000|2021-08-25 02:44:40|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1629859490000|2021-08-25 02:44:50|3005.4|2999.4|3005.8|2999.8|3005.8|2999.8|3005.4|2999.4|2
1629859500000|2021-08-25 02:45:00|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004.9|2998.9|5
1629859510000|2021-08-25 02:45:10|3005|2999|3005.1|2999.1|3005.3|2999.3|3005|2999|3
1629859540000|2021-08-25 02:45:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1629859550000|2021-08-25 02:45:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629859600000|2021-08-25 02:46:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629859630000|2021-08-25 02:47:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629859670000|2021-08-25 02:47:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629859680000|2021-08-25 02:48:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1629859700000|2021-08-25 02:48:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|4
1629859720000|2021-08-25 02:48:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|8
1629859730000|2021-08-25 02:48:50|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629859750000|2021-08-25 02:49:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629859880000|2021-08-25 02:51:20|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|2
1629859900000|2021-08-25 02:51:40|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1629859930000|2021-08-25 02:52:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629859940000|2021-08-25 02:52:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629859980000|2021-08-25 02:53:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1629859990000|2021-08-25 02:53:10|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1629860030000|2021-08-25 02:53:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629860070000|2021-08-25 02:54:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629860100000|2021-08-25 02:55:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1629860110000|2021-08-25 02:55:10|3006.8|3000.8|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|3
1629860130000|2021-08-25 02:55:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629860140000|2021-08-25 02:55:40|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|4
1629860170000|2021-08-25 02:56:10|3005.5|2999.5|3005.6|2999.6|3005.6|2999.6|3005.5|2999.5|2
1629860230000|2021-08-25 02:57:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629860270000|2021-08-25 02:57:50|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1629860290000|2021-08-25 02:58:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1629860300000|2021-08-25 02:58:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629860360000|2021-08-25 02:59:20|3005.4|2999.4|3005.8|2999.8|3006|3000|3005.4|2999.4|4
1629860390000|2021-08-25 02:59:50|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|4
1629860400000|2021-08-25 03:00:00|3007|3001|3006.9|3000.9|3007|3001|3006.5|3000.5|4
1629860410000|2021-08-25 03:00:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629860440000|2021-08-25 03:00:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1629860450000|2021-08-25 03:00:50|3007.3|3001.3|3007.9|3001.9|3007.9|3001.9|3007.3|3001.3|2
1629860460000|2021-08-25 03:01:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1629860480000|2021-08-25 03:01:20|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629860490000|2021-08-25 03:01:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629860500000|2021-08-25 03:01:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629860520000|2021-08-25 03:02:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629860580000|2021-08-25 03:03:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629860620000|2021-08-25 03:03:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629860640000|2021-08-25 03:04:00|3007.6|3001.6|3007|3001|3007.8|3001.8|3007|3001|5
1629860660000|2021-08-25 03:04:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629860670000|2021-08-25 03:04:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629860680000|2021-08-25 03:04:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629860690000|2021-08-25 03:04:50|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|4
1629860700000|2021-08-25 03:05:00|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629860710000|2021-08-25 03:05:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629860720000|2021-08-25 03:05:20|3005.6|2999.6|3004.8|2998.8|3005.6|2999.6|3004.8|2998.8|2
1629860730000|2021-08-25 03:05:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629860740000|2021-08-25 03:05:40|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1629860760000|2021-08-25 03:06:00|3003.9|2997.9|3003.3|2997.3|3003.9|2997.9|3003.3|2997.3|3
1629860770000|2021-08-25 03:06:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1629860780000|2021-08-25 03:06:20|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1629860790000|2021-08-25 03:06:30|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|5
1629860800000|2021-08-25 03:06:40|3006|3000|3005.3|2999.3|3006|3000|3004.9|2998.9|8
1629860810000|2021-08-25 03:06:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1629860820000|2021-08-25 03:07:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629860840000|2021-08-25 03:07:20|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|4
1629860850000|2021-08-25 03:07:30|3005.3|2999.3|3003.8|2997.8|3005.8|2999.8|3003.8|2997.8|10
1629860860000|2021-08-25 03:07:40|3004|2998|3003.9|2997.9|3004.5|2998.5|3003.9|2997.9|4
1629860890000|2021-08-25 03:08:10|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|3
1629860910000|2021-08-25 03:08:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|4
1629860920000|2021-08-25 03:08:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1629860960000|2021-08-25 03:09:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1629861000000|2021-08-25 03:10:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629861010000|2021-08-25 03:10:10|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1629861040000|2021-08-25 03:10:40|3005|2999|3006.8|3000.8|3006.9|3000.9|3005|2999|7
1629861060000|2021-08-25 03:11:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1629861090000|2021-08-25 03:11:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629861300000|2021-08-25 03:15:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629861460000|2021-08-25 03:17:40|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|3
1629861480000|2021-08-25 03:18:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629861530000|2021-08-25 03:18:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629861590000|2021-08-25 03:19:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629861610000|2021-08-25 03:20:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629861660000|2021-08-25 03:21:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629861720000|2021-08-25 03:22:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629861730000|2021-08-25 03:22:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629861780000|2021-08-25 03:23:00|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1629861890000|2021-08-25 03:24:50|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|3
1629862040000|2021-08-25 03:27:20|3005.6|2999.6|3004.5|2998.5|3005.6|2999.6|3004.5|2998.5|2
1629862050000|2021-08-25 03:27:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1629862070000|2021-08-25 03:27:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629862080000|2021-08-25 03:28:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1629862090000|2021-08-25 03:28:10|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1629862130000|2021-08-25 03:28:50|3003.5|2997.5|3004|2998|3004.3|2998.3|3003.5|2997.5|3
1629862170000|2021-08-25 03:29:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629862270000|2021-08-25 03:31:10|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.8|2996.8|4
1629862280000|2021-08-25 03:31:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629862290000|2021-08-25 03:31:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629862440000|2021-08-25 03:34:00|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1629862500000|2021-08-25 03:35:00|3002.4|2996.4|3002.5|2996.5|3002.5|2996.5|3002.4|2996.4|2
1629862530000|2021-08-25 03:35:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1629862750000|2021-08-25 03:39:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629862850000|2021-08-25 03:40:50|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1629862900000|2021-08-25 03:41:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629862960000|2021-08-25 03:42:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1629863340000|2021-08-25 03:49:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629863550000|2021-08-25 03:52:30|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1629864510000|2021-08-25 04:08:30|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1629864560000|2021-08-25 04:09:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629864680000|2021-08-25 04:11:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629864730000|2021-08-25 04:12:10|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629864830000|2021-08-25 04:13:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1629864850000|2021-08-25 04:14:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629864860000|2021-08-25 04:14:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1629864870000|2021-08-25 04:14:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629864900000|2021-08-25 04:15:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1629864910000|2021-08-25 04:15:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1629864980000|2021-08-25 04:16:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629865030000|2021-08-25 04:17:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1629865240000|2021-08-25 04:20:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629865910000|2021-08-25 04:31:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1629865940000|2021-08-25 04:32:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629865990000|2021-08-25 04:33:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1629866000000|2021-08-25 04:33:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629866100000|2021-08-25 04:35:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1629866350000|2021-08-25 04:39:10|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629866400000|2021-08-25 04:40:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629867190000|2021-08-25 04:53:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629867270000|2021-08-25 04:54:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1629867400000|2021-08-25 04:56:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629867650000|2021-08-25 05:00:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1629867750000|2021-08-25 05:02:30|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1629867760000|2021-08-25 05:02:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1629867890000|2021-08-25 05:04:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629867900000|2021-08-25 05:05:00|3002|2996|3002|2996|3002.1|2996.1|3002|2996|3
1629867910000|2021-08-25 05:05:10|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1629868260000|2021-08-25 05:11:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629868280000|2021-08-25 05:11:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1629868330000|2021-08-25 05:12:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1629868710000|2021-08-25 05:18:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1629868860000|2021-08-25 05:21:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1629868910000|2021-08-25 05:21:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1629869240000|2021-08-25 05:27:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629869290000|2021-08-25 05:28:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629869310000|2021-08-25 05:28:30|3002.6|2996.6|3002|2996|3002.6|2996.6|3002|2996|2
1629869400000|2021-08-25 05:30:00|3003.1|2997.1|3006|3000|3006|3000|3002.4|2996.4|14
1629869410000|2021-08-25 05:30:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006|3000|4
1629869420000|2021-08-25 05:30:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629869430000|2021-08-25 05:30:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1629869450000|2021-08-25 05:30:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1629869470000|2021-08-25 05:31:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629869480000|2021-08-25 05:31:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1629869490000|2021-08-25 05:31:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629869510000|2021-08-25 05:31:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1629869530000|2021-08-25 05:32:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629869540000|2021-08-25 05:32:20|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1629869560000|2021-08-25 05:32:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629869570000|2021-08-25 05:32:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629869580000|2021-08-25 05:33:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629869600000|2021-08-25 05:33:20|3007|3001|3006.8|3000.8|3007|3001|3006.5|3000.5|4
1629869610000|2021-08-25 05:33:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629869650000|2021-08-25 05:34:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1629869660000|2021-08-25 05:34:20|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1629869670000|2021-08-25 05:34:30|3007.5|3001.5|3006.9|3000.9|3007.8|3001.8|3006.9|3000.9|4
1629869690000|2021-08-25 05:34:50|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|3
1629869700000|2021-08-25 05:35:00|3005.4|2999.4|3004.5|2998.5|3005.4|2999.4|3004.5|2998.5|3
1629869710000|2021-08-25 05:35:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|5
1629869720000|2021-08-25 05:35:20|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005.1|2999.1|2
1629869730000|2021-08-25 05:35:30|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1629869740000|2021-08-25 05:35:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629869760000|2021-08-25 05:36:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|2
1629869770000|2021-08-25 05:36:10|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629869780000|2021-08-25 05:36:20|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629869830000|2021-08-25 05:37:10|3005.1|2999.1|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|2
1629869840000|2021-08-25 05:37:20|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1629869850000|2021-08-25 05:37:30|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|4
1629869870000|2021-08-25 05:37:50|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1629869890000|2021-08-25 05:38:10|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629869900000|2021-08-25 05:38:20|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1629869920000|2021-08-25 05:38:40|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1629869930000|2021-08-25 05:38:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629869940000|2021-08-25 05:39:00|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008|3002|5
1629869950000|2021-08-25 05:39:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629869960000|2021-08-25 05:39:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629869990000|2021-08-25 05:39:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1629870050000|2021-08-25 05:40:50|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1629870140000|2021-08-25 05:42:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629870160000|2021-08-25 05:42:40|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629870180000|2021-08-25 05:43:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629870240000|2021-08-25 05:44:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1629870260000|2021-08-25 05:44:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629870270000|2021-08-25 05:44:30|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1629870300000|2021-08-25 05:45:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1629870310000|2021-08-25 05:45:10|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1629870330000|2021-08-25 05:45:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629870340000|2021-08-25 05:45:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629870350000|2021-08-25 05:45:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1629870420000|2021-08-25 05:47:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1629870520000|2021-08-25 05:48:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1629870530000|2021-08-25 05:48:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1629870560000|2021-08-25 05:49:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1629870610000|2021-08-25 05:50:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629870620000|2021-08-25 05:50:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629870630000|2021-08-25 05:50:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1629870640000|2021-08-25 05:50:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629870660000|2021-08-25 05:51:00|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|3
1629870670000|2021-08-25 05:51:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1629870680000|2021-08-25 05:51:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629870690000|2021-08-25 05:51:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1629870730000|2021-08-25 05:52:10|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1629870750000|2021-08-25 05:52:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629870770000|2021-08-25 05:52:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629870810000|2021-08-25 05:53:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629870840000|2021-08-25 05:54:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629871050000|2021-08-25 05:57:30|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1629871060000|2021-08-25 05:57:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629871080000|2021-08-25 05:58:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629871110000|2021-08-25 05:58:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|3
1629871130000|2021-08-25 05:58:50|3008.9|3002.9|3009|3003|3009.3|3003.3|3008.9|3002.9|3
1629871140000|2021-08-25 05:59:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1629871200000|2021-08-25 06:00:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1629871210000|2021-08-25 06:00:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1629871320000|2021-08-25 06:02:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629871340000|2021-08-25 06:02:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1629871380000|2021-08-25 06:03:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1629871390000|2021-08-25 06:03:10|3011|3005|3010.8|3004.8|3011|3005|3010.5|3004.5|4
1629871400000|2021-08-25 06:03:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629871410000|2021-08-25 06:03:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1629871420000|2021-08-25 06:03:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1629871430000|2021-08-25 06:03:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1629871450000|2021-08-25 06:04:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629871520000|2021-08-25 06:05:20|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629871550000|2021-08-25 06:05:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629871560000|2021-08-25 06:06:00|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629871580000|2021-08-25 06:06:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1629871620000|2021-08-25 06:07:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1629871640000|2021-08-25 06:07:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629871660000|2021-08-25 06:07:40|3009.9|3003.9|3010.5|3004.5|3011|3005|3009.9|3003.9|6
1629871670000|2021-08-25 06:07:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629871680000|2021-08-25 06:08:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629871690000|2021-08-25 06:08:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629871730000|2021-08-25 06:08:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629871750000|2021-08-25 06:09:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629871790000|2021-08-25 06:09:50|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|10
1629871800000|2021-08-25 06:10:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629871840000|2021-08-25 06:10:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629871950000|2021-08-25 06:12:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1629871960000|2021-08-25 06:12:40|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1629871970000|2021-08-25 06:12:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629871980000|2021-08-25 06:13:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1629871990000|2021-08-25 06:13:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629872060000|2021-08-25 06:14:20|3009.3|3003.3|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|2
1629872080000|2021-08-25 06:14:40|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|3
1629872090000|2021-08-25 06:14:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629872130000|2021-08-25 06:15:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629872260000|2021-08-25 06:17:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629872270000|2021-08-25 06:17:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629872280000|2021-08-25 06:18:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629872290000|2021-08-25 06:18:10|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|2
1629872330000|2021-08-25 06:18:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1629872340000|2021-08-25 06:19:00|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1629872380000|2021-08-25 06:19:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629872420000|2021-08-25 06:20:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629872470000|2021-08-25 06:21:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629872500000|2021-08-25 06:21:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629872510000|2021-08-25 06:21:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629872610000|2021-08-25 06:23:30|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1629872620000|2021-08-25 06:23:40|3010.5|3004.5|3010.1|3004.1|3010.5|3004.5|3010.1|3004.1|2
1629872670000|2021-08-25 06:24:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629872770000|2021-08-25 06:26:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629872780000|2021-08-25 06:26:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629872800000|2021-08-25 06:26:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629872850000|2021-08-25 06:27:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1629872880000|2021-08-25 06:28:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629872950000|2021-08-25 06:29:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629872960000|2021-08-25 06:29:20|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1629872980000|2021-08-25 06:29:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1629873020000|2021-08-25 06:30:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1629873030000|2021-08-25 06:30:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629873080000|2021-08-25 06:31:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629873120000|2021-08-25 06:32:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629873200000|2021-08-25 06:33:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629873220000|2021-08-25 06:33:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1629873310000|2021-08-25 06:35:10|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|4
1629873320000|2021-08-25 06:35:20|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|2
1629873340000|2021-08-25 06:35:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629873360000|2021-08-25 06:36:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1629873400000|2021-08-25 06:36:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629873420000|2021-08-25 06:37:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1629873440000|2021-08-25 06:37:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1629873450000|2021-08-25 06:37:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1629873550000|2021-08-25 06:39:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1629873570000|2021-08-25 06:39:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629873600000|2021-08-25 06:40:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1629873660000|2021-08-25 06:41:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1629873670000|2021-08-25 06:41:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1629873680000|2021-08-25 06:41:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1629873690000|2021-08-25 06:41:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629873720000|2021-08-25 06:42:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1629873760000|2021-08-25 06:42:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1629873770000|2021-08-25 06:42:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629873780000|2021-08-25 06:43:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|3
1629873790000|2021-08-25 06:43:10|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1629873800000|2021-08-25 06:43:20|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1629873810000|2021-08-25 06:43:30|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1629873820000|2021-08-25 06:43:40|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1629873850000|2021-08-25 06:44:10|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1629873890000|2021-08-25 06:44:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629873900000|2021-08-25 06:45:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629873910000|2021-08-25 06:45:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629873920000|2021-08-25 06:45:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629873950000|2021-08-25 06:45:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629873960000|2021-08-25 06:46:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1629873990000|2021-08-25 06:46:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|2
1629874000000|2021-08-25 06:46:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629874020000|2021-08-25 06:47:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629874030000|2021-08-25 06:47:10|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1629874040000|2021-08-25 06:47:20|3011.4|3005.4|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|6
1629874120000|2021-08-25 06:48:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629874130000|2021-08-25 06:48:50|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1629874160000|2021-08-25 06:49:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1629874230000|2021-08-25 06:50:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1629874250000|2021-08-25 06:50:50|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1629874260000|2021-08-25 06:51:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1629874270000|2021-08-25 06:51:10|3012.4|3006.4|3013.3|3007.3|3013.3|3007.3|3012.4|3006.4|2
1629874280000|2021-08-25 06:51:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1629874300000|2021-08-25 06:51:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1629874320000|2021-08-25 06:52:00|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|2
1629874340000|2021-08-25 06:52:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629874360000|2021-08-25 06:52:40|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|4
1629874410000|2021-08-25 06:53:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629874420000|2021-08-25 06:53:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629874570000|2021-08-25 06:56:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629874580000|2021-08-25 06:56:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1629874590000|2021-08-25 06:56:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1629874710000|2021-08-25 06:58:30|3011|3005|3010.3|3004.3|3011|3005|3010.3|3004.3|4
1629874740000|2021-08-25 06:59:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1629874780000|2021-08-25 06:59:40|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1629874790000|2021-08-25 06:59:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629874800000|2021-08-25 07:00:00|3010.3|3004.3|3010.1|3004.1|3010.3|3004.3|3010.1|3004.1|2
1629874840000|2021-08-25 07:00:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1629874850000|2021-08-25 07:00:50|3011.3|3005.3|3012.8|3006.8|3012.9|3006.9|3011.3|3005.3|4
1629874860000|2021-08-25 07:01:00|3012.9|3006.9|3013.4|3007.4|3013.4|3007.4|3012.9|3006.9|2
1629874880000|2021-08-25 07:01:20|3013.8|3007.8|3015|3009|3015.1|3009.1|3013.8|3007.8|6
1629874890000|2021-08-25 07:01:30|3015.3|3009.3|3012.9|3006.9|3015.5|3009.5|3012.9|3006.9|8
1629874900000|2021-08-25 07:01:40|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1629874910000|2021-08-25 07:01:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629874920000|2021-08-25 07:02:00|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.5|3007.5|3
1629874950000|2021-08-25 07:02:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1629874960000|2021-08-25 07:02:40|3014.5|3008.5|3016|3010|3016.5|3010.5|3014.5|3008.5|7
1629874980000|2021-08-25 07:03:00|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|4
1629874990000|2021-08-25 07:03:10|3017.5|3011.5|3017.3|3011.3|3017.9|3011.9|3017.3|3011.3|6
1629875010000|2021-08-25 07:03:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1629875030000|2021-08-25 07:03:50|3017|3011|3016.3|3010.3|3017|3011|3016.3|3010.3|2
1629875040000|2021-08-25 07:04:00|3016.6|3010.6|3017.6|3011.6|3017.6|3011.6|3016.6|3010.6|2
1629875050000|2021-08-25 07:04:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629875100000|2021-08-25 07:05:00|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1629875120000|2021-08-25 07:05:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1629875140000|2021-08-25 07:05:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629875150000|2021-08-25 07:05:50|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.5|3010.5|4
1629875160000|2021-08-25 07:06:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1629875180000|2021-08-25 07:06:20|3017.4|3011.4|3018|3012|3018|3012|3017.4|3011.4|3
1629875190000|2021-08-25 07:06:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1629875200000|2021-08-25 07:06:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629875210000|2021-08-25 07:06:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017|3011|3
1629875220000|2021-08-25 07:07:00|3017.4|3011.4|3017.9|3011.9|3017.9|3011.9|3017.4|3011.4|3
1629875230000|2021-08-25 07:07:10|3018.4|3012.4|3018.6|3012.6|3018.6|3012.6|3018.4|3012.4|2
1629875240000|2021-08-25 07:07:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1629875280000|2021-08-25 07:08:00|3018.3|3012.3|3018.1|3012.1|3018.3|3012.3|3017.9|3011.9|3
1629875320000|2021-08-25 07:08:40|3017.9|3011.9|3016.3|3010.3|3017.9|3011.9|3016.3|3010.3|4
1629875340000|2021-08-25 07:09:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629875380000|2021-08-25 07:09:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1629875390000|2021-08-25 07:09:50|3017|3011|3018|3012|3018|3012|3017|3011|4
1629875400000|2021-08-25 07:10:00|3017.8|3011.8|3016.4|3010.4|3017.8|3011.8|3016.4|3010.4|5
1629875410000|2021-08-25 07:10:10|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1629875420000|2021-08-25 07:10:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1629875440000|2021-08-25 07:10:40|3016.4|3010.4|3015.8|3009.8|3016.4|3010.4|3015.8|3009.8|3
1629875450000|2021-08-25 07:10:50|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1629875480000|2021-08-25 07:11:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1629875490000|2021-08-25 07:11:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629875500000|2021-08-25 07:11:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629875510000|2021-08-25 07:11:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629875520000|2021-08-25 07:12:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1629875540000|2021-08-25 07:12:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1629875550000|2021-08-25 07:12:30|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|4
1629875560000|2021-08-25 07:12:40|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1629875570000|2021-08-25 07:12:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1629875580000|2021-08-25 07:13:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1629875600000|2021-08-25 07:13:20|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1629875620000|2021-08-25 07:13:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1629875650000|2021-08-25 07:14:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629875660000|2021-08-25 07:14:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629875670000|2021-08-25 07:14:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629875700000|2021-08-25 07:15:00|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1629875710000|2021-08-25 07:15:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1629875720000|2021-08-25 07:15:20|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1629875730000|2021-08-25 07:15:30|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1629875740000|2021-08-25 07:15:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1629875760000|2021-08-25 07:16:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1629875790000|2021-08-25 07:16:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1629875820000|2021-08-25 07:17:00|3013.5|3007.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|6
1629875830000|2021-08-25 07:17:10|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1629875850000|2021-08-25 07:17:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1629875880000|2021-08-25 07:18:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|5
1629875890000|2021-08-25 07:18:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1629875910000|2021-08-25 07:18:30|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1629875920000|2021-08-25 07:18:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1629875950000|2021-08-25 07:19:10|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|4
1629875980000|2021-08-25 07:19:40|3014.3|3008.3|3015.8|3009.8|3015.8|3009.8|3014.3|3008.3|5
1629876010000|2021-08-25 07:20:10|3016.3|3010.3|3014.8|3008.8|3016.3|3010.3|3014.8|3008.8|5
1629876020000|2021-08-25 07:20:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1629876030000|2021-08-25 07:20:30|3015.5|3009.5|3015.9|3009.9|3016.1|3010.1|3015.5|3009.5|4
1629876040000|2021-08-25 07:20:40|3016.3|3010.3|3016.3|3010.3|3017|3011|3016.3|3010.3|5
1629876060000|2021-08-25 07:21:00|3016.4|3010.4|3016.8|3010.8|3017.4|3011.4|3016.4|3010.4|4
1629876070000|2021-08-25 07:21:10|3017.1|3011.1|3017.3|3011.3|3017.8|3011.8|3017.1|3011.1|4
1629876080000|2021-08-25 07:21:20|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1629876100000|2021-08-25 07:21:40|3018.5|3012.5|3019.8|3013.8|3019.8|3013.8|3018.5|3012.5|4
1629876130000|2021-08-25 07:22:10|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1629876140000|2021-08-25 07:22:20|3020|3014|3019.8|3013.8|3020|3014|3019|3013|5
1629876150000|2021-08-25 07:22:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1629876160000|2021-08-25 07:22:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629876170000|2021-08-25 07:22:50|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|2
1629876180000|2021-08-25 07:23:00|3021.3|3015.3|3023.3|3017.3|3023.3|3017.3|3021.3|3015.3|7
1629876190000|2021-08-25 07:23:10|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1629876200000|2021-08-25 07:23:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1629876210000|2021-08-25 07:23:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1629876220000|2021-08-25 07:23:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1629876240000|2021-08-25 07:24:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629876250000|2021-08-25 07:24:10|3023.5|3017.5|3025.5|3019.5|3025.5|3019.5|3023.5|3017.5|2
1629876260000|2021-08-25 07:24:20|3026|3020|3027.3|3021.3|3027.6|3021.6|3026|3020|7
1629876270000|2021-08-25 07:24:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629876290000|2021-08-25 07:24:50|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1629876300000|2021-08-25 07:25:00|3027.3|3021.3|3028.4|3022.4|3028.6|3022.6|3027.3|3021.3|9
1629876310000|2021-08-25 07:25:10|3028.5|3022.5|3028.4|3022.4|3028.5|3022.5|3028.4|3022.4|2
1629876320000|2021-08-25 07:25:20|3028.6|3022.6|3029.3|3023.3|3029.4|3023.4|3028.6|3022.6|8
1629876340000|2021-08-25 07:25:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629876350000|2021-08-25 07:25:50|3029.5|3023.5|3030.3|3024.3|3031.3|3025.3|3029.5|3023.5|6
1629876360000|2021-08-25 07:26:00|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|2
1629876380000|2021-08-25 07:26:20|3031.3|3025.3|3030.5|3024.5|3031.6|3025.6|3030.5|3024.5|4
1629876390000|2021-08-25 07:26:30|3030.9|3024.9|3030.9|3024.9|3031.4|3025.4|3030.8|3024.8|5
1629876400000|2021-08-25 07:26:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1629876410000|2021-08-25 07:26:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1629876420000|2021-08-25 07:27:00|3030.8|3024.8|3030.4|3024.4|3030.8|3024.8|3030.4|3024.4|2
1629876430000|2021-08-25 07:27:10|3030.1|3024.1|3029.9|3023.9|3030.1|3024.1|3029.9|3023.9|2
1629876450000|2021-08-25 07:27:30|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1629876460000|2021-08-25 07:27:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1629876470000|2021-08-25 07:27:50|3030|3024|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|6
1629876480000|2021-08-25 07:28:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629876490000|2021-08-25 07:28:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629876500000|2021-08-25 07:28:20|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1629876510000|2021-08-25 07:28:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|2
1629876530000|2021-08-25 07:28:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1629876540000|2021-08-25 07:29:00|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1629876550000|2021-08-25 07:29:10|3030.3|3024.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|2
1629876560000|2021-08-25 07:29:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|4
1629876570000|2021-08-25 07:29:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1629876600000|2021-08-25 07:30:00|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|3
1629876610000|2021-08-25 07:30:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629876640000|2021-08-25 07:30:40|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|2
1629876660000|2021-08-25 07:31:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629876680000|2021-08-25 07:31:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629876690000|2021-08-25 07:31:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629876700000|2021-08-25 07:31:40|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3029.1|3023.1|2
1629876740000|2021-08-25 07:32:20|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|2
1629876750000|2021-08-25 07:32:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1629876760000|2021-08-25 07:32:40|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629876780000|2021-08-25 07:33:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027|3021|3
1629876790000|2021-08-25 07:33:10|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|3
1629876820000|2021-08-25 07:33:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629876840000|2021-08-25 07:34:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1629876860000|2021-08-25 07:34:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1629876870000|2021-08-25 07:34:30|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3026.5|3020.5|7
1629876890000|2021-08-25 07:34:50|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1629876900000|2021-08-25 07:35:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629876910000|2021-08-25 07:35:10|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|4
1629876920000|2021-08-25 07:35:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629876940000|2021-08-25 07:35:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629876960000|2021-08-25 07:36:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629876970000|2021-08-25 07:36:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1629877000000|2021-08-25 07:36:40|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1629877010000|2021-08-25 07:36:50|3029.4|3023.4|3029|3023|3029.4|3023.4|3028.8|3022.8|3
1629877030000|2021-08-25 07:37:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629877050000|2021-08-25 07:37:30|3029.4|3023.4|3029|3023|3029.4|3023.4|3029|3023|3
1629877060000|2021-08-25 07:37:40|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629877070000|2021-08-25 07:37:50|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1629877100000|2021-08-25 07:38:20|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629877140000|2021-08-25 07:39:00|3029.8|3023.8|3030.6|3024.6|3030.6|3024.6|3029.8|3023.8|3
1629877160000|2021-08-25 07:39:20|3030.4|3024.4|3029.5|3023.5|3030.4|3024.4|3029.5|3023.5|2
1629877170000|2021-08-25 07:39:30|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|2
1629877180000|2021-08-25 07:39:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.3|3023.3|4
1629877190000|2021-08-25 07:39:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629877210000|2021-08-25 07:40:10|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1629877270000|2021-08-25 07:41:10|3030.3|3024.3|3027.5|3021.5|3030.3|3024.3|3027.5|3021.5|3
1629877280000|2021-08-25 07:41:20|3027.8|3021.8|3028.5|3022.5|3028.6|3022.6|3027.8|3021.8|5
1629877310000|2021-08-25 07:41:50|3028.8|3022.8|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1629877320000|2021-08-25 07:42:00|3028.5|3022.5|3026.6|3020.6|3028.5|3022.5|3026.6|3020.6|2
1629877340000|2021-08-25 07:42:20|3026.9|3020.9|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|2
1629877350000|2021-08-25 07:42:30|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1629877370000|2021-08-25 07:42:50|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|3
1629877420000|2021-08-25 07:43:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629877430000|2021-08-25 07:43:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629877440000|2021-08-25 07:44:00|3027.1|3021.1|3026.9|3020.9|3027.1|3021.1|3026.9|3020.9|2
1629877460000|2021-08-25 07:44:20|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3026.9|3020.9|4
1629877490000|2021-08-25 07:44:50|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629877500000|2021-08-25 07:45:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1629877520000|2021-08-25 07:45:20|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1629877530000|2021-08-25 07:45:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629877540000|2021-08-25 07:45:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629877550000|2021-08-25 07:45:50|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1629877560000|2021-08-25 07:46:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1629877570000|2021-08-25 07:46:10|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3030.3|3024.3|2
1629877580000|2021-08-25 07:46:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1629877590000|2021-08-25 07:46:30|3030.1|3024.1|3030.3|3024.3|3030.4|3024.4|3030.1|3024.1|3
1629877600000|2021-08-25 07:46:40|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629877620000|2021-08-25 07:47:00|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1629877640000|2021-08-25 07:47:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629877650000|2021-08-25 07:47:30|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1629877670000|2021-08-25 07:47:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629877680000|2021-08-25 07:48:00|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1629877700000|2021-08-25 07:48:20|3030.8|3024.8|3031.9|3025.9|3031.9|3025.9|3030.8|3024.8|3
1629877710000|2021-08-25 07:48:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629877740000|2021-08-25 07:49:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629877780000|2021-08-25 07:49:40|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1629877810000|2021-08-25 07:50:10|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1629877880000|2021-08-25 07:51:20|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629877890000|2021-08-25 07:51:30|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629877960000|2021-08-25 07:52:40|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629877970000|2021-08-25 07:52:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629877990000|2021-08-25 07:53:10|3031.4|3025.4|3031.6|3025.6|3032.1|3026.1|3031|3025|5
1629878020000|2021-08-25 07:53:40|3031.9|3025.9|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|3
1629878050000|2021-08-25 07:54:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629878070000|2021-08-25 07:54:30|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3031.5|3025.5|3
1629878080000|2021-08-25 07:54:40|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629878090000|2021-08-25 07:54:50|3031.6|3025.6|3031.1|3025.1|3031.6|3025.6|3031.1|3025.1|2
1629878110000|2021-08-25 07:55:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629878120000|2021-08-25 07:55:20|3031.6|3025.6|3030.8|3024.8|3031.6|3025.6|3030.8|3024.8|2
1629878140000|2021-08-25 07:55:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1629878150000|2021-08-25 07:55:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629878170000|2021-08-25 07:56:10|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1629878200000|2021-08-25 07:56:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629878240000|2021-08-25 07:57:20|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1629878270000|2021-08-25 07:57:50|3031.4|3025.4|3031.5|3025.5|3031.6|3025.6|3031.1|3025.1|5
1629878300000|2021-08-25 07:58:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629878310000|2021-08-25 07:58:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1629878340000|2021-08-25 07:59:00|3031.1|3025.1|3030.3|3024.3|3031.1|3025.1|3030.3|3024.3|2
1629878350000|2021-08-25 07:59:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629878360000|2021-08-25 07:59:20|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|3
1629878370000|2021-08-25 07:59:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629878390000|2021-08-25 07:59:50|3030.8|3024.8|3029.5|3023.5|3030.9|3024.9|3029.5|3023.5|4
1629878400000|2021-08-25 08:00:00|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|3
1629878410000|2021-08-25 08:00:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629878420000|2021-08-25 08:00:20|3031|3025|3030.4|3024.4|3031|3025|3030.4|3024.4|5
1629878430000|2021-08-25 08:00:30|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|4
1629878440000|2021-08-25 08:00:40|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|2
1629878450000|2021-08-25 08:00:50|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1629878470000|2021-08-25 08:01:10|3030.3|3024.3|3029.3|3023.3|3030.3|3024.3|3029.3|3023.3|6
1629878480000|2021-08-25 08:01:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629878490000|2021-08-25 08:01:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629878500000|2021-08-25 08:01:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629878510000|2021-08-25 08:01:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629878520000|2021-08-25 08:02:00|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1629878550000|2021-08-25 08:02:30|3030.4|3024.4|3030.4|3024.4|3030.8|3024.8|3030.4|3024.4|3
1629878560000|2021-08-25 08:02:40|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1629878580000|2021-08-25 08:03:00|3030.1|3024.1|3030.8|3024.8|3030.8|3024.8|3029.6|3023.6|3
1629878590000|2021-08-25 08:03:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629878620000|2021-08-25 08:03:40|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1629878640000|2021-08-25 08:04:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|4
1629878650000|2021-08-25 08:04:10|3029.8|3023.8|3029.3|3023.3|3030|3024|3029.3|3023.3|4
1629878660000|2021-08-25 08:04:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629878680000|2021-08-25 08:04:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1629878700000|2021-08-25 08:05:00|3028.5|3022.5|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|5
1629878730000|2021-08-25 08:05:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629878760000|2021-08-25 08:06:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1629878810000|2021-08-25 08:06:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629878820000|2021-08-25 08:07:00|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|3
1629878830000|2021-08-25 08:07:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629878860000|2021-08-25 08:07:40|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629878880000|2021-08-25 08:08:00|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|2
1629878910000|2021-08-25 08:08:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629878940000|2021-08-25 08:09:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629878990000|2021-08-25 08:09:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1629879000000|2021-08-25 08:10:00|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.1|3022.1|4
1629879010000|2021-08-25 08:10:10|3028.1|3022.1|3028.4|3022.4|3028.4|3022.4|3028.1|3022.1|2
1629879050000|2021-08-25 08:10:50|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629879060000|2021-08-25 08:11:00|3028.1|3022.1|3027.3|3021.3|3028.1|3022.1|3027.3|3021.3|2
1629879080000|2021-08-25 08:11:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629879090000|2021-08-25 08:11:30|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3027.9|3021.9|4
1629879100000|2021-08-25 08:11:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629879140000|2021-08-25 08:12:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1629879160000|2021-08-25 08:12:40|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629879170000|2021-08-25 08:12:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629879180000|2021-08-25 08:13:00|3028.9|3022.9|3030.3|3024.3|3030.3|3024.3|3028.9|3022.9|2
1629879200000|2021-08-25 08:13:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1629879210000|2021-08-25 08:13:30|3029.4|3023.4|3029|3023|3029.4|3023.4|3028.6|3022.6|6
1629879260000|2021-08-25 08:14:20|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1629879270000|2021-08-25 08:14:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629879290000|2021-08-25 08:14:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629879300000|2021-08-25 08:15:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1629879320000|2021-08-25 08:15:20|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1629879330000|2021-08-25 08:15:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629879370000|2021-08-25 08:16:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1629879390000|2021-08-25 08:16:30|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1629879400000|2021-08-25 08:16:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629879460000|2021-08-25 08:17:40|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.5|3024.5|2
1629879480000|2021-08-25 08:18:00|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1629879500000|2021-08-25 08:18:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1629879540000|2021-08-25 08:19:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629879550000|2021-08-25 08:19:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629879570000|2021-08-25 08:19:30|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1629879600000|2021-08-25 08:20:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629879650000|2021-08-25 08:20:50|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1629879670000|2021-08-25 08:21:10|3030.6|3024.6|3029.8|3023.8|3030.6|3024.6|3029.8|3023.8|4
1629879690000|2021-08-25 08:21:30|3030|3024|3031.1|3025.1|3031.1|3025.1|3030|3024|2
1629879710000|2021-08-25 08:21:50|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629879720000|2021-08-25 08:22:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629879820000|2021-08-25 08:23:40|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1629879880000|2021-08-25 08:24:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1629879890000|2021-08-25 08:24:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629880020000|2021-08-25 08:27:00|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1629880070000|2021-08-25 08:27:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1629880080000|2021-08-25 08:28:00|3031.1|3025.1|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|2
1629880100000|2021-08-25 08:28:20|3031.6|3025.6|3031.1|3025.1|3031.6|3025.6|3031.1|3025.1|2
1629880120000|2021-08-25 08:28:40|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629880130000|2021-08-25 08:28:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629880140000|2021-08-25 08:29:00|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|2
1629880150000|2021-08-25 08:29:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629880160000|2021-08-25 08:29:20|3031.6|3025.6|3032.1|3026.1|3032.1|3026.1|3031.6|3025.6|2
1629880170000|2021-08-25 08:29:30|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1629880180000|2021-08-25 08:29:40|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629880200000|2021-08-25 08:30:00|3032.1|3026.1|3032.1|3026.1|3032.4|3026.4|3031.9|3025.9|5
1629880210000|2021-08-25 08:30:10|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.6|3025.6|4
1629880250000|2021-08-25 08:30:50|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629880260000|2021-08-25 08:31:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629880270000|2021-08-25 08:31:10|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1629880290000|2021-08-25 08:31:30|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1629880310000|2021-08-25 08:31:50|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|2
1629880340000|2021-08-25 08:32:20|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629880370000|2021-08-25 08:32:50|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1629880390000|2021-08-25 08:33:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629880440000|2021-08-25 08:34:00|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|2
1629880470000|2021-08-25 08:34:30|3031.6|3025.6|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|3
1629880480000|2021-08-25 08:34:40|3031.5|3025.5|3032.1|3026.1|3032.1|3026.1|3031.5|3025.5|3
1629880510000|2021-08-25 08:35:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1629880530000|2021-08-25 08:35:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629880610000|2021-08-25 08:36:50|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|2
1629880620000|2021-08-25 08:37:00|3033.5|3027.5|3035.4|3029.4|3035.4|3029.4|3033.5|3027.5|4
1629880630000|2021-08-25 08:37:10|3035.5|3029.5|3035.4|3029.4|3035.5|3029.5|3035.4|3029.4|2
1629880640000|2021-08-25 08:37:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1629880650000|2021-08-25 08:37:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629880660000|2021-08-25 08:37:40|3034.9|3028.9|3035.8|3029.8|3036.1|3030.1|3034.9|3028.9|4
1629880670000|2021-08-25 08:37:50|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|3
1629880680000|2021-08-25 08:38:00|3034.8|3028.8|3034.9|3028.9|3035|3029|3034.3|3028.3|6
1629880700000|2021-08-25 08:38:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629880710000|2021-08-25 08:38:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629880720000|2021-08-25 08:38:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629880730000|2021-08-25 08:38:50|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|3
1629880740000|2021-08-25 08:39:00|3035.8|3029.8|3035.6|3029.6|3035.8|3029.8|3035.3|3029.3|6
1629880750000|2021-08-25 08:39:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629880760000|2021-08-25 08:39:20|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1629880780000|2021-08-25 08:39:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629880790000|2021-08-25 08:39:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1629880800000|2021-08-25 08:40:00|3034.8|3028.8|3034.4|3028.4|3034.8|3028.8|3034.4|3028.4|2
1629880810000|2021-08-25 08:40:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629880830000|2021-08-25 08:40:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1629880850000|2021-08-25 08:40:50|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1629880900000|2021-08-25 08:41:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1629880910000|2021-08-25 08:41:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629880940000|2021-08-25 08:42:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629881000000|2021-08-25 08:43:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1629881050000|2021-08-25 08:44:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629881060000|2021-08-25 08:44:20|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|4
1629881070000|2021-08-25 08:44:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1629881080000|2021-08-25 08:44:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1629881100000|2021-08-25 08:45:00|3036.3|3030.3|3035.8|3029.8|3036.6|3030.6|3035.8|3029.8|4
1629881160000|2021-08-25 08:46:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629881170000|2021-08-25 08:46:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1629881220000|2021-08-25 08:47:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629881260000|2021-08-25 08:47:40|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1629881300000|2021-08-25 08:48:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629881330000|2021-08-25 08:48:50|3036.9|3030.9|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|3
1629881370000|2021-08-25 08:49:30|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629881400000|2021-08-25 08:50:00|3037.8|3031.8|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|3
1629881410000|2021-08-25 08:50:10|3037.9|3031.9|3038.3|3032.3|3038.3|3032.3|3037.9|3031.9|2
1629881420000|2021-08-25 08:50:20|3038.5|3032.5|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|4
1629881430000|2021-08-25 08:50:30|3038|3032|3038|3032|3038|3032|3038|3032|1
1629881450000|2021-08-25 08:50:50|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1629881460000|2021-08-25 08:51:00|3037.4|3031.4|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|6
1629881490000|2021-08-25 08:51:30|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629881500000|2021-08-25 08:51:40|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629881530000|2021-08-25 08:52:10|3037.4|3031.4|3035.3|3029.3|3037.4|3031.4|3035.3|3029.3|5
1629881570000|2021-08-25 08:52:50|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1629881590000|2021-08-25 08:53:10|3035.6|3029.6|3035.8|3029.8|3035.8|3029.8|3035.6|3029.6|2
1629881600000|2021-08-25 08:53:20|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1629881610000|2021-08-25 08:53:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629881620000|2021-08-25 08:53:40|3036.9|3030.9|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|3
1629881640000|2021-08-25 08:54:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1629881650000|2021-08-25 08:54:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1629881700000|2021-08-25 08:55:00|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1629881710000|2021-08-25 08:55:10|3038|3032|3038.8|3032.8|3038.8|3032.8|3038|3032|2
1629881730000|2021-08-25 08:55:30|3038.6|3032.6|3037.9|3031.9|3038.6|3032.6|3037.9|3031.9|2
1629881740000|2021-08-25 08:55:40|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1629881750000|2021-08-25 08:55:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1629881760000|2021-08-25 08:56:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1629881780000|2021-08-25 08:56:20|3038.8|3032.8|3038.6|3032.6|3038.8|3032.8|3038.6|3032.6|2
1629881790000|2021-08-25 08:56:30|3038.8|3032.8|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|4
1629881800000|2021-08-25 08:56:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1629881820000|2021-08-25 08:57:00|3039.8|3033.8|3039.9|3033.9|3039.9|3033.9|3039.8|3033.8|2
1629881830000|2021-08-25 08:57:10|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3040.3|3034.3|2
1629881840000|2021-08-25 08:57:20|3040.6|3034.6|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|2
1629881850000|2021-08-25 08:57:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1629881870000|2021-08-25 08:57:50|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1629881910000|2021-08-25 08:58:30|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1629881930000|2021-08-25 08:58:50|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629881940000|2021-08-25 08:59:00|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1629881950000|2021-08-25 08:59:10|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629882010000|2021-08-25 09:00:10|3039.5|3033.5|3039.6|3033.6|3039.6|3033.6|3039.5|3033.5|2
1629882020000|2021-08-25 09:00:20|3039.3|3033.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|4
1629882030000|2021-08-25 09:00:30|3037.9|3031.9|3038.1|3032.1|3038.1|3032.1|3037.9|3031.9|2
1629882040000|2021-08-25 09:00:40|3037.9|3031.9|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|3
1629882050000|2021-08-25 09:00:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629882110000|2021-08-25 09:01:50|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1629882150000|2021-08-25 09:02:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629882170000|2021-08-25 09:02:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629882190000|2021-08-25 09:03:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629882200000|2021-08-25 09:03:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629882240000|2021-08-25 09:04:00|3037.6|3031.6|3037.8|3031.8|3037.8|3031.8|3037.6|3031.6|2
1629882290000|2021-08-25 09:04:50|3038|3032|3038|3032|3038.5|3032.5|3038|3032|3
1629882300000|2021-08-25 09:05:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|4
1629882340000|2021-08-25 09:05:40|3038.4|3032.4|3038.8|3032.8|3038.8|3032.8|3038.4|3032.4|3
1629882370000|2021-08-25 09:06:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629882400000|2021-08-25 09:06:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629882420000|2021-08-25 09:07:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1629882440000|2021-08-25 09:07:20|3039.3|3033.3|3038.9|3032.9|3039.3|3033.3|3038.9|3032.9|2
1629882480000|2021-08-25 09:08:00|3039.1|3033.1|3037.6|3031.6|3039.1|3033.1|3037.6|3031.6|4
1629882490000|2021-08-25 09:08:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629882500000|2021-08-25 09:08:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629882560000|2021-08-25 09:09:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629882570000|2021-08-25 09:09:30|3038|3032|3038|3032|3038|3032|3037.6|3031.6|4
1629882580000|2021-08-25 09:09:40|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1629882610000|2021-08-25 09:10:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1629882620000|2021-08-25 09:10:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629882650000|2021-08-25 09:10:50|3038|3032|3039.3|3033.3|3039.3|3033.3|3038|3032|3
1629882680000|2021-08-25 09:11:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1629882690000|2021-08-25 09:11:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1629882700000|2021-08-25 09:11:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629882720000|2021-08-25 09:12:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1629882800000|2021-08-25 09:13:20|3039.3|3033.3|3039.6|3033.6|3039.6|3033.6|3039.3|3033.3|3
1629882830000|2021-08-25 09:13:50|3039.1|3033.1|3038.8|3032.8|3039.1|3033.1|3038.8|3032.8|2
1629882870000|2021-08-25 09:14:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1629882880000|2021-08-25 09:14:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629882910000|2021-08-25 09:15:10|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629883000000|2021-08-25 09:16:40|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1629883030000|2021-08-25 09:17:10|3039.6|3033.6|3040.1|3034.1|3040.1|3034.1|3039.6|3033.6|2
1629883090000|2021-08-25 09:18:10|3039.6|3033.6|3039.1|3033.1|3039.6|3033.6|3039|3033|3
1629883110000|2021-08-25 09:18:30|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|3
1629883130000|2021-08-25 09:18:50|3039.8|3033.8|3039.9|3033.9|3039.9|3033.9|3039.8|3033.8|2
1629883150000|2021-08-25 09:19:10|3040.1|3034.1|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|2
1629883170000|2021-08-25 09:19:30|3039.6|3033.6|3039.1|3033.1|3039.6|3033.6|3039.1|3033.1|3
1629883200000|2021-08-25 09:20:00|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1629883210000|2021-08-25 09:20:10|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629883240000|2021-08-25 09:20:40|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629883290000|2021-08-25 09:21:30|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629883310000|2021-08-25 09:21:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629883330000|2021-08-25 09:22:10|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1629883340000|2021-08-25 09:22:20|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629883360000|2021-08-25 09:22:40|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629883370000|2021-08-25 09:22:50|3039.1|3033.1|3039|3033|3039.1|3033.1|3039|3033|2
1629883390000|2021-08-25 09:23:10|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1629883400000|2021-08-25 09:23:20|3039.6|3033.6|3039|3033|3039.6|3033.6|3039|3033|3
1629883440000|2021-08-25 09:24:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629883550000|2021-08-25 09:25:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629883610000|2021-08-25 09:26:50|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629883630000|2021-08-25 09:27:10|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1629883670000|2021-08-25 09:27:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629883700000|2021-08-25 09:28:20|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1629883710000|2021-08-25 09:28:30|3039.1|3033.1|3038.9|3032.9|3039.1|3033.1|3038.9|3032.9|2
1629883750000|2021-08-25 09:29:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629883820000|2021-08-25 09:30:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629883830000|2021-08-25 09:30:30|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1629883900000|2021-08-25 09:31:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629883920000|2021-08-25 09:32:00|3039.9|3033.9|3039.8|3033.8|3039.9|3033.9|3039.8|3033.8|2
1629883970000|2021-08-25 09:32:50|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.3|3033.3|3
1629884020000|2021-08-25 09:33:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629884030000|2021-08-25 09:33:50|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629884050000|2021-08-25 09:34:10|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629884110000|2021-08-25 09:35:10|3039.9|3033.9|3039.8|3033.8|3039.9|3033.9|3039.8|3033.8|2
1629884160000|2021-08-25 09:36:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3039|3033|2
1629884170000|2021-08-25 09:36:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629884190000|2021-08-25 09:36:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1629884200000|2021-08-25 09:36:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629884220000|2021-08-25 09:37:00|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629884330000|2021-08-25 09:38:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629884350000|2021-08-25 09:39:10|3039.1|3033.1|3038|3032|3039.1|3033.1|3037.5|3031.5|8
1629884360000|2021-08-25 09:39:20|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.8|3031.8|5
1629884390000|2021-08-25 09:39:50|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1629884400000|2021-08-25 09:40:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629884430000|2021-08-25 09:40:30|3038.4|3032.4|3038.3|3032.3|3038.4|3032.4|3038|3032|3
1629884440000|2021-08-25 09:40:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1629884450000|2021-08-25 09:40:50|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1629884470000|2021-08-25 09:41:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1629884490000|2021-08-25 09:41:30|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1629884500000|2021-08-25 09:41:40|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1629884510000|2021-08-25 09:41:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1629884520000|2021-08-25 09:42:00|3038|3032|3038|3032|3038|3032|3038|3032|1
1629884530000|2021-08-25 09:42:10|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629884550000|2021-08-25 09:42:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1629884560000|2021-08-25 09:42:40|3038.8|3032.8|3039.1|3033.1|3039.1|3033.1|3038.8|3032.8|2
1629884590000|2021-08-25 09:43:10|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1629884630000|2021-08-25 09:43:50|3039.1|3033.1|3039.4|3033.4|3039.4|3033.4|3039.1|3033.1|2
1629884680000|2021-08-25 09:44:40|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629884700000|2021-08-25 09:45:00|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1629884730000|2021-08-25 09:45:30|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629884840000|2021-08-25 09:47:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629884870000|2021-08-25 09:47:50|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1629884900000|2021-08-25 09:48:20|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1629884950000|2021-08-25 09:49:10|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1629885030000|2021-08-25 09:50:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629885050000|2021-08-25 09:50:50|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1629885090000|2021-08-25 09:51:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629885160000|2021-08-25 09:52:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1629885270000|2021-08-25 09:54:30|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1629885300000|2021-08-25 09:55:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629885320000|2021-08-25 09:55:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629885350000|2021-08-25 09:55:50|3041.9|3035.9|3040.5|3034.5|3041.9|3035.9|3040.5|3034.5|4
1629885360000|2021-08-25 09:56:00|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1629885390000|2021-08-25 09:56:30|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|4
1629885430000|2021-08-25 09:57:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629885440000|2021-08-25 09:57:20|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1629885450000|2021-08-25 09:57:30|3040.4|3034.4|3040.1|3034.1|3040.4|3034.4|3040.1|3034.1|2
1629885460000|2021-08-25 09:57:40|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1629885470000|2021-08-25 09:57:50|3040.3|3034.3|3040.6|3034.6|3040.6|3034.6|3040.3|3034.3|2
1629885480000|2021-08-25 09:58:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629885490000|2021-08-25 09:58:10|3040.4|3034.4|3041.4|3035.4|3041.4|3035.4|3040.4|3034.4|2
1629885520000|2021-08-25 09:58:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629885550000|2021-08-25 09:59:10|3041.9|3035.9|3041.8|3035.8|3041.9|3035.9|3041.8|3035.8|2
1629885570000|2021-08-25 09:59:30|3042.3|3036.3|3041.9|3035.9|3042.3|3036.3|3041.9|3035.9|2
1629885590000|2021-08-25 09:59:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1629885600000|2021-08-25 10:00:00|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1629885620000|2021-08-25 10:00:20|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1629885660000|2021-08-25 10:01:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1629885680000|2021-08-25 10:01:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629885700000|2021-08-25 10:01:40|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629885720000|2021-08-25 10:02:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629885730000|2021-08-25 10:02:10|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1629885810000|2021-08-25 10:03:30|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|4
1629885830000|2021-08-25 10:03:50|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629885840000|2021-08-25 10:04:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629885850000|2021-08-25 10:04:10|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1629885900000|2021-08-25 10:05:00|3043.5|3037.5|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|4
1629885920000|2021-08-25 10:05:20|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629885930000|2021-08-25 10:05:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1629885940000|2021-08-25 10:05:40|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1629885950000|2021-08-25 10:05:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629885980000|2021-08-25 10:06:20|3043.9|3037.9|3044.5|3038.5|3044.5|3038.5|3043.9|3037.9|2
1629886000000|2021-08-25 10:06:40|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886030000|2021-08-25 10:07:10|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|2
1629886050000|2021-08-25 10:07:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629886070000|2021-08-25 10:07:50|3044.8|3038.8|3044.6|3038.6|3044.8|3038.8|3044.6|3038.6|2
1629886080000|2021-08-25 10:08:00|3044.4|3038.4|3044|3038|3044.4|3038.4|3043.8|3037.8|3
1629886130000|2021-08-25 10:08:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629886140000|2021-08-25 10:09:00|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1629886150000|2021-08-25 10:09:10|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|4
1629886160000|2021-08-25 10:09:20|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1629886200000|2021-08-25 10:10:00|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.4|3038.4|5
1629886220000|2021-08-25 10:10:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886250000|2021-08-25 10:10:50|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|2
1629886260000|2021-08-25 10:11:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1629886270000|2021-08-25 10:11:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629886280000|2021-08-25 10:11:20|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1629886290000|2021-08-25 10:11:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886320000|2021-08-25 10:12:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886330000|2021-08-25 10:12:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886370000|2021-08-25 10:12:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629886380000|2021-08-25 10:13:00|3044.3|3038.3|3043.5|3037.5|3044.3|3038.3|3043|3037|6
1629886390000|2021-08-25 10:13:10|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1629886400000|2021-08-25 10:13:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629886460000|2021-08-25 10:14:20|3043.9|3037.9|3044.1|3038.1|3044.3|3038.3|3043.9|3037.9|3
1629886470000|2021-08-25 10:14:30|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1629886480000|2021-08-25 10:14:40|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1629886490000|2021-08-25 10:14:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629886500000|2021-08-25 10:15:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1629886510000|2021-08-25 10:15:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1629886520000|2021-08-25 10:15:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1629886530000|2021-08-25 10:15:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629886560000|2021-08-25 10:16:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|3
1629886580000|2021-08-25 10:16:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629886600000|2021-08-25 10:16:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629886650000|2021-08-25 10:17:30|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1629886660000|2021-08-25 10:17:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629886670000|2021-08-25 10:17:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629886680000|2021-08-25 10:18:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1629886690000|2021-08-25 10:18:10|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1629886750000|2021-08-25 10:19:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1629886790000|2021-08-25 10:19:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1629886800000|2021-08-25 10:20:00|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1629886850000|2021-08-25 10:20:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629886860000|2021-08-25 10:21:00|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1629886960000|2021-08-25 10:22:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1629886980000|2021-08-25 10:23:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1629887010000|2021-08-25 10:23:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887020000|2021-08-25 10:23:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887050000|2021-08-25 10:24:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887060000|2021-08-25 10:24:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887080000|2021-08-25 10:24:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887110000|2021-08-25 10:25:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629887180000|2021-08-25 10:26:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.4|3039.4|3
1629887200000|2021-08-25 10:26:40|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1629887210000|2021-08-25 10:26:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887220000|2021-08-25 10:27:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887240000|2021-08-25 10:27:20|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1629887250000|2021-08-25 10:27:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1629887260000|2021-08-25 10:27:40|3044.9|3038.9|3045|3039|3045|3039|3044.9|3038.9|2
1629887280000|2021-08-25 10:28:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629887290000|2021-08-25 10:28:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887300000|2021-08-25 10:28:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887370000|2021-08-25 10:29:30|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1629887400000|2021-08-25 10:30:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1629887410000|2021-08-25 10:30:10|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1629887430000|2021-08-25 10:30:30|3045.3|3039.3|3045.4|3039.4|3045.4|3039.4|3045.3|3039.3|2
1629887440000|2021-08-25 10:30:40|3045.6|3039.6|3045.3|3039.3|3045.6|3039.6|3045.3|3039.3|2
1629887460000|2021-08-25 10:31:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887490000|2021-08-25 10:31:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887520000|2021-08-25 10:32:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1629887540000|2021-08-25 10:32:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629887550000|2021-08-25 10:32:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629887630000|2021-08-25 10:33:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1629887640000|2021-08-25 10:34:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1629887680000|2021-08-25 10:34:40|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1629887720000|2021-08-25 10:35:20|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|4
1629887750000|2021-08-25 10:35:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629887770000|2021-08-25 10:36:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629887780000|2021-08-25 10:36:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629887820000|2021-08-25 10:37:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1629887830000|2021-08-25 10:37:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629887870000|2021-08-25 10:37:50|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1629887970000|2021-08-25 10:39:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1629888000000|2021-08-25 10:40:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629888050000|2021-08-25 10:40:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629888080000|2021-08-25 10:41:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629888090000|2021-08-25 10:41:30|3047.3|3041.3|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|4
1629888100000|2021-08-25 10:41:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629888130000|2021-08-25 10:42:10|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1629888150000|2021-08-25 10:42:30|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|3
1629888160000|2021-08-25 10:42:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1629888180000|2021-08-25 10:43:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1629888190000|2021-08-25 10:43:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629888200000|2021-08-25 10:43:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1629888210000|2021-08-25 10:43:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629888220000|2021-08-25 10:43:40|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|3
1629888230000|2021-08-25 10:43:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629888280000|2021-08-25 10:44:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1629888290000|2021-08-25 10:44:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629888300000|2021-08-25 10:45:00|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629888330000|2021-08-25 10:45:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1629888370000|2021-08-25 10:46:10|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629888380000|2021-08-25 10:46:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1629888390000|2021-08-25 10:46:30|3047.4|3041.4|3046.5|3040.5|3047.4|3041.4|3046.5|3040.5|2
1629888400000|2021-08-25 10:46:40|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1629888410000|2021-08-25 10:46:50|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1629888420000|2021-08-25 10:47:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1629888450000|2021-08-25 10:47:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1629888460000|2021-08-25 10:47:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629888470000|2021-08-25 10:47:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629888480000|2021-08-25 10:48:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629888500000|2021-08-25 10:48:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|4
1629888510000|2021-08-25 10:48:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1629888520000|2021-08-25 10:48:40|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1629888550000|2021-08-25 10:49:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1629888560000|2021-08-25 10:49:20|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046|3040|5
1629888570000|2021-08-25 10:49:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1629888630000|2021-08-25 10:50:30|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1629888640000|2021-08-25 10:50:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629888650000|2021-08-25 10:50:50|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1629888660000|2021-08-25 10:51:00|3046.8|3040.8|3046.5|3040.5|3047|3041|3046.5|3040.5|5
1629888690000|2021-08-25 10:51:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629888720000|2021-08-25 10:52:00|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|3
1629888770000|2021-08-25 10:52:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629888850000|2021-08-25 10:54:10|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|2
1629888860000|2021-08-25 10:54:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629888870000|2021-08-25 10:54:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629888880000|2021-08-25 10:54:40|3047.8|3041.8|3047.6|3041.6|3047.8|3041.8|3047.6|3041.6|2
1629888890000|2021-08-25 10:54:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629888930000|2021-08-25 10:55:30|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1629888970000|2021-08-25 10:56:10|3048|3042|3047.6|3041.6|3048|3042|3047.6|3041.6|2
1629889020000|2021-08-25 10:57:00|3047.4|3041.4|3046.8|3040.8|3047.4|3041.4|3046.8|3040.8|4
1629889040000|2021-08-25 10:57:20|3046.9|3040.9|3047.3|3041.3|3047.5|3041.5|3046.9|3040.9|5
1629889050000|2021-08-25 10:57:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629889060000|2021-08-25 10:57:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1629889080000|2021-08-25 10:58:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1629889100000|2021-08-25 10:58:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629889110000|2021-08-25 10:58:30|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047|3041|3
1629889130000|2021-08-25 10:58:50|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1629889150000|2021-08-25 10:59:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1629889170000|2021-08-25 10:59:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629889200000|2021-08-25 11:00:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629889220000|2021-08-25 11:00:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1629889230000|2021-08-25 11:00:30|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|2
1629889260000|2021-08-25 11:01:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629889270000|2021-08-25 11:01:10|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1629889290000|2021-08-25 11:01:30|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1629889320000|2021-08-25 11:02:00|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.6|3041.6|4
1629889330000|2021-08-25 11:02:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629889360000|2021-08-25 11:02:40|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629889370000|2021-08-25 11:02:50|3047.5|3041.5|3047.4|3041.4|3047.5|3041.5|3047.4|3041.4|2
1629889380000|2021-08-25 11:03:00|3047.5|3041.5|3048|3042|3048|3042|3047.5|3041.5|3
1629889390000|2021-08-25 11:03:10|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1629889400000|2021-08-25 11:03:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1629889430000|2021-08-25 11:03:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1629889440000|2021-08-25 11:04:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1629889450000|2021-08-25 11:04:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1629889460000|2021-08-25 11:04:20|3047.8|3041.8|3048|3042|3048|3042|3047.5|3041.5|4
1629889470000|2021-08-25 11:04:30|3048.3|3042.3|3047.3|3041.3|3048.3|3042.3|3047.3|3041.3|3
1629889490000|2021-08-25 11:04:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629889500000|2021-08-25 11:05:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1629889510000|2021-08-25 11:05:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1629889530000|2021-08-25 11:05:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629889540000|2021-08-25 11:05:40|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047|3041|6
1629889550000|2021-08-25 11:05:50|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|4
1629889570000|2021-08-25 11:06:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1629889580000|2021-08-25 11:06:20|3047.3|3041.3|3046.4|3040.4|3047.3|3041.3|3046.1|3040.1|5
1629889600000|2021-08-25 11:06:40|3046.8|3040.8|3046.4|3040.4|3046.8|3040.8|3046.4|3040.4|2
1629889620000|2021-08-25 11:07:00|3046.1|3040.1|3046|3040|3046.1|3040.1|3046|3040|2
1629889630000|2021-08-25 11:07:10|3045.8|3039.8|3045.9|3039.9|3045.9|3039.9|3045.8|3039.8|2
1629889640000|2021-08-25 11:07:20|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1629889650000|2021-08-25 11:07:30|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1629889660000|2021-08-25 11:07:40|3045.6|3039.6|3045.8|3039.8|3046|3040|3045.6|3039.6|3
1629889670000|2021-08-25 11:07:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1629889700000|2021-08-25 11:08:20|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|4
1629889710000|2021-08-25 11:08:30|3044.9|3038.9|3042.8|3036.8|3044.9|3038.9|3042.8|3036.8|3
1629889730000|2021-08-25 11:08:50|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1629889740000|2021-08-25 11:09:00|3041.3|3035.3|3042.3|3036.3|3042.3|3036.3|3041.3|3035.3|4
1629889760000|2021-08-25 11:09:20|3042|3036|3042|3036|3042|3036|3041.5|3035.5|4
1629889770000|2021-08-25 11:09:30|3042.4|3036.4|3043.3|3037.3|3043.3|3037.3|3042.4|3036.4|4
1629889780000|2021-08-25 11:09:40|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|2
1629889790000|2021-08-25 11:09:50|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|3
1629889800000|2021-08-25 11:10:00|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1629889810000|2021-08-25 11:10:10|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|4
1629889820000|2021-08-25 11:10:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629889830000|2021-08-25 11:10:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629889880000|2021-08-25 11:11:20|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|3
1629889890000|2021-08-25 11:11:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629889900000|2021-08-25 11:11:40|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1629889910000|2021-08-25 11:11:50|3043.9|3037.9|3042.6|3036.6|3043.9|3037.9|3042.6|3036.6|2
1629889930000|2021-08-25 11:12:10|3042.9|3036.9|3043.3|3037.3|3043.3|3037.3|3042.9|3036.9|2
1629889940000|2021-08-25 11:12:20|3043.5|3037.5|3043.5|3037.5|3043.9|3037.9|3043.5|3037.5|3
1629889950000|2021-08-25 11:12:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629889980000|2021-08-25 11:13:00|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.5|3037.5|6
1629889990000|2021-08-25 11:13:10|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1629890000000|2021-08-25 11:13:20|3044.1|3038.1|3044.5|3038.5|3044.5|3038.5|3044.1|3038.1|3
1629890010000|2021-08-25 11:13:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1629890020000|2021-08-25 11:13:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1629890030000|2021-08-25 11:13:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629890040000|2021-08-25 11:14:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629890060000|2021-08-25 11:14:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1629890080000|2021-08-25 11:14:40|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1629890120000|2021-08-25 11:15:20|3045.9|3039.9|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|5
1629890130000|2021-08-25 11:15:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629890140000|2021-08-25 11:15:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629890160000|2021-08-25 11:16:00|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1629890170000|2021-08-25 11:16:10|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044.3|3038.3|3
1629890180000|2021-08-25 11:16:20|3042.9|3036.9|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1629890200000|2021-08-25 11:16:40|3043|3037|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|4
1629890210000|2021-08-25 11:16:50|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1629890230000|2021-08-25 11:17:10|3043|3037|3043|3037|3043|3037|3043|3037|1
1629890240000|2021-08-25 11:17:20|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|2
1629890250000|2021-08-25 11:17:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629890270000|2021-08-25 11:17:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1629890280000|2021-08-25 11:18:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1629890350000|2021-08-25 11:19:10|3044.1|3038.1|3044.5|3038.5|3044.5|3038.5|3044.1|3038.1|2
1629890360000|2021-08-25 11:19:20|3044.8|3038.8|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|3
1629890370000|2021-08-25 11:19:30|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1629890380000|2021-08-25 11:19:40|3044|3038|3044.1|3038.1|3044.3|3038.3|3044|3038|3
1629890390000|2021-08-25 11:19:50|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1629890400000|2021-08-25 11:20:00|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.4|3038.4|2
1629890410000|2021-08-25 11:20:10|3044.8|3038.8|3044.9|3038.9|3044.9|3038.9|3044.8|3038.8|2
1629890420000|2021-08-25 11:20:20|3045.6|3039.6|3044.9|3038.9|3045.6|3039.6|3044.9|3038.9|2
1629890430000|2021-08-25 11:20:30|3044.6|3038.6|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|3
1629890460000|2021-08-25 11:21:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1629890470000|2021-08-25 11:21:10|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1629890480000|2021-08-25 11:21:20|3044.9|3038.9|3045.8|3039.8|3045.8|3039.8|3044.9|3038.9|5
1629890490000|2021-08-25 11:21:30|3046|3040|3044.8|3038.8|3046|3040|3044.8|3038.8|5
1629890500000|2021-08-25 11:21:40|3044.5|3038.5|3045.1|3039.1|3045.1|3039.1|3044.5|3038.5|3
1629890510000|2021-08-25 11:21:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629890530000|2021-08-25 11:22:10|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1629890540000|2021-08-25 11:22:20|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|3
1629890550000|2021-08-25 11:22:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1629890560000|2021-08-25 11:22:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629890590000|2021-08-25 11:23:10|3045.3|3039.3|3044.6|3038.6|3045.3|3039.3|3044.6|3038.6|3
1629890620000|2021-08-25 11:23:40|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1629890630000|2021-08-25 11:23:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629890640000|2021-08-25 11:24:00|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1629890650000|2021-08-25 11:24:10|3045.8|3039.8|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1629890710000|2021-08-25 11:25:10|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|3
1629890730000|2021-08-25 11:25:30|3045.8|3039.8|3047|3041|3047|3041|3045.8|3039.8|4
1629890740000|2021-08-25 11:25:40|3046.8|3040.8|3046.9|3040.9|3046.9|3040.9|3046.8|3040.8|2
1629890750000|2021-08-25 11:25:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1629890770000|2021-08-25 11:26:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1629890780000|2021-08-25 11:26:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1629890790000|2021-08-25 11:26:30|3047.3|3041.3|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|6
1629890810000|2021-08-25 11:26:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1629890820000|2021-08-25 11:27:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629890840000|2021-08-25 11:27:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629890850000|2021-08-25 11:27:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629890860000|2021-08-25 11:27:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1629890910000|2021-08-25 11:28:30|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1629890930000|2021-08-25 11:28:50|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1629890940000|2021-08-25 11:29:00|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1629890950000|2021-08-25 11:29:10|3046.3|3040.3|3046|3040|3046.5|3040.5|3046|3040|4
1629890980000|2021-08-25 11:29:40|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|2
1629890990000|2021-08-25 11:29:50|3044.6|3038.6|3043.8|3037.8|3044.6|3038.6|3043.8|3037.8|3
1629891020000|2021-08-25 11:30:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629891050000|2021-08-25 11:30:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1629891060000|2021-08-25 11:31:00|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|3
1629891080000|2021-08-25 11:31:20|3044.3|3038.3|3044|3038|3044.8|3038.8|3044|3038|4
1629891090000|2021-08-25 11:31:30|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|4
1629891100000|2021-08-25 11:31:40|3043.8|3037.8|3043.3|3037.3|3044|3038|3042.8|3036.8|6
1629891130000|2021-08-25 11:32:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629891160000|2021-08-25 11:32:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1629891170000|2021-08-25 11:32:50|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1629891210000|2021-08-25 11:33:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629891220000|2021-08-25 11:33:40|3042.6|3036.6|3042.3|3036.3|3042.6|3036.6|3042.3|3036.3|2
1629891230000|2021-08-25 11:33:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1629891240000|2021-08-25 11:34:00|3041.5|3035.5|3042.1|3036.1|3042.1|3036.1|3041.5|3035.5|3
1629891250000|2021-08-25 11:34:10|3042.4|3036.4|3042.5|3036.5|3042.5|3036.5|3042.4|3036.4|2
1629891260000|2021-08-25 11:34:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629891270000|2021-08-25 11:34:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629891280000|2021-08-25 11:34:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629891300000|2021-08-25 11:35:00|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1629891310000|2021-08-25 11:35:10|3042.4|3036.4|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|4
1629891320000|2021-08-25 11:35:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629891330000|2021-08-25 11:35:30|3042.3|3036.3|3042.5|3036.5|3043|3037|3042.3|3036.3|5
1629891340000|2021-08-25 11:35:40|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.4|3035.4|3
1629891360000|2021-08-25 11:36:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1629891370000|2021-08-25 11:36:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1629891380000|2021-08-25 11:36:20|3042|3036|3042.1|3036.1|3042.1|3036.1|3042|3036|2
1629891390000|2021-08-25 11:36:30|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1629891400000|2021-08-25 11:36:40|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629891410000|2021-08-25 11:36:50|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|3
1629891420000|2021-08-25 11:37:00|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.5|3034.5|5
1629891430000|2021-08-25 11:37:10|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|3
1629891440000|2021-08-25 11:37:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629891460000|2021-08-25 11:37:40|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|3
1629891470000|2021-08-25 11:37:50|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040.1|3034.1|2
1629891490000|2021-08-25 11:38:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1629891540000|2021-08-25 11:39:00|3041|3035|3041.4|3035.4|3041.4|3035.4|3041|3035|3
1629891590000|2021-08-25 11:39:50|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1629891620000|2021-08-25 11:40:20|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629891630000|2021-08-25 11:40:30|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|3
1629891640000|2021-08-25 11:40:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|7
1629891650000|2021-08-25 11:40:50|3043.5|3037.5|3044.3|3038.3|3044.8|3038.8|3043.5|3037.5|8
1629891660000|2021-08-25 11:41:00|3044.4|3038.4|3044.5|3038.5|3045.4|3039.4|3044.4|3038.4|8
1629891670000|2021-08-25 11:41:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1629891680000|2021-08-25 11:41:20|3044|3038|3044.4|3038.4|3044.4|3038.4|3044|3038|2
1629891690000|2021-08-25 11:41:30|3044.1|3038.1|3043.8|3037.8|3044.1|3038.1|3043.8|3037.8|2
1629891700000|2021-08-25 11:41:40|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1629891720000|2021-08-25 11:42:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|4
1629891730000|2021-08-25 11:42:10|3043.8|3037.8|3044.4|3038.4|3044.4|3038.4|3043.6|3037.6|4
1629891760000|2021-08-25 11:42:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1629891770000|2021-08-25 11:42:50|3045|3039|3045.6|3039.6|3045.6|3039.6|3045|3039|3
1629891780000|2021-08-25 11:43:00|3045.4|3039.4|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1629891790000|2021-08-25 11:43:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1629891800000|2021-08-25 11:43:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629891810000|2021-08-25 11:43:30|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1629891820000|2021-08-25 11:43:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1629891850000|2021-08-25 11:44:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1629891900000|2021-08-25 11:45:00|3045.6|3039.6|3045.4|3039.4|3045.6|3039.6|3045|3039|5
1629891910000|2021-08-25 11:45:10|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.6|3038.6|3
1629891920000|2021-08-25 11:45:20|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1629891950000|2021-08-25 11:45:50|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1629891960000|2021-08-25 11:46:00|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1629891980000|2021-08-25 11:46:20|3045.5|3039.5|3048|3042|3048|3042|3045.5|3039.5|4
1629891990000|2021-08-25 11:46:30|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.3|3041.3|4
1629892000000|2021-08-25 11:46:40|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1629892010000|2021-08-25 11:46:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1629892020000|2021-08-25 11:47:00|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|2
1629892030000|2021-08-25 11:47:10|3047.3|3041.3|3046.5|3040.5|3047.5|3041.5|3046.5|3040.5|3
1629892060000|2021-08-25 11:47:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1629892070000|2021-08-25 11:47:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1629892080000|2021-08-25 11:48:00|3047.5|3041.5|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|4
1629892090000|2021-08-25 11:48:10|3046.8|3040.8|3048|3042|3048|3042|3046.8|3040.8|4
1629892100000|2021-08-25 11:48:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1629892110000|2021-08-25 11:48:30|3047.3|3041.3|3047.4|3041.4|3047.4|3041.4|3046.8|3040.8|5
1629892130000|2021-08-25 11:48:50|3047.3|3041.3|3047.4|3041.4|3047.4|3041.4|3047.3|3041.3|2
1629892140000|2021-08-25 11:49:00|3047.8|3041.8|3048.4|3042.4|3048.9|3042.9|3047.8|3041.8|4
1629892150000|2021-08-25 11:49:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1629892180000|2021-08-25 11:49:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1629892190000|2021-08-25 11:49:50|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|3
1629892200000|2021-08-25 11:50:00|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1629892210000|2021-08-25 11:50:10|3048.3|3042.3|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|3
1629892230000|2021-08-25 11:50:30|3047.5|3041.5|3046.5|3040.5|3047.5|3041.5|3046.5|3040.5|2
1629892250000|2021-08-25 11:50:50|3046.4|3040.4|3045.8|3039.8|3046.4|3040.4|3045.5|3039.5|4
1629892260000|2021-08-25 11:51:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|4
1629892270000|2021-08-25 11:51:10|3045.6|3039.6|3045.3|3039.3|3045.6|3039.6|3045.3|3039.3|2
1629892280000|2021-08-25 11:51:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1629892290000|2021-08-25 11:51:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1629892300000|2021-08-25 11:51:40|3046.4|3040.4|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|3
1629892310000|2021-08-25 11:51:50|3046|3040|3045.9|3039.9|3046|3040|3045.6|3039.6|4
1629892340000|2021-08-25 11:52:20|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1629892360000|2021-08-25 11:52:40|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1629892370000|2021-08-25 11:52:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1629892380000|2021-08-25 11:53:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1629892430000|2021-08-25 11:53:50|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1629892440000|2021-08-25 11:54:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.5|3038.5|5
1629892460000|2021-08-25 11:54:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629892480000|2021-08-25 11:54:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1629892490000|2021-08-25 11:54:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1629892500000|2021-08-25 11:55:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629892510000|2021-08-25 11:55:10|3044.5|3038.5|3044.6|3038.6|3044.6|3038.6|3044.5|3038.5|2
1629892520000|2021-08-25 11:55:20|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|4
1629892540000|2021-08-25 11:55:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|3
1629892550000|2021-08-25 11:55:50|3043.8|3037.8|3044|3038|3044.3|3038.3|3043.8|3037.8|3
1629892560000|2021-08-25 11:56:00|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|2
1629892590000|2021-08-25 11:56:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629892610000|2021-08-25 11:56:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1629892620000|2021-08-25 11:57:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|4
1629892630000|2021-08-25 11:57:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629892640000|2021-08-25 11:57:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1629892650000|2021-08-25 11:57:30|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|7
1629892660000|2021-08-25 11:57:40|3044.4|3038.4|3044.3|3038.3|3044.4|3038.4|3043.8|3037.8|6
1629892710000|2021-08-25 11:58:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629892740000|2021-08-25 11:59:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629892750000|2021-08-25 11:59:10|3044.4|3038.4|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|5
1629892760000|2021-08-25 11:59:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629892800000|2021-08-25 12:00:00|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|6
1629892820000|2021-08-25 12:00:20|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629892830000|2021-08-25 12:00:30|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1629892870000|2021-08-25 12:01:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629892880000|2021-08-25 12:01:20|3044.5|3038.5|3044.4|3038.4|3044.5|3038.5|3044.4|3038.4|2
1629892890000|2021-08-25 12:01:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629892980000|2021-08-25 12:03:00|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044.3|3038.3|2
1629892990000|2021-08-25 12:03:10|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044.3|3038.3|2
1629893000000|2021-08-25 12:03:20|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|2
1629893010000|2021-08-25 12:03:30|3043|3037|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|4
1629893020000|2021-08-25 12:03:40|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1629893030000|2021-08-25 12:03:50|3043|3037|3043|3037|3043.3|3037.3|3043|3037|3
1629893050000|2021-08-25 12:04:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1629893060000|2021-08-25 12:04:20|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|5
1629893100000|2021-08-25 12:05:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629893120000|2021-08-25 12:05:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1629893130000|2021-08-25 12:05:30|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1629893170000|2021-08-25 12:06:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629893190000|2021-08-25 12:06:30|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1629893230000|2021-08-25 12:07:10|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1629893270000|2021-08-25 12:07:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1629893300000|2021-08-25 12:08:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629893320000|2021-08-25 12:08:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1629893340000|2021-08-25 12:09:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1629893360000|2021-08-25 12:09:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1629893390000|2021-08-25 12:09:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629893420000|2021-08-25 12:10:20|3042.4|3036.4|3043|3037|3043|3037|3042.4|3036.4|3
1629893440000|2021-08-25 12:10:40|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1629893450000|2021-08-25 12:10:50|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|3
1629893480000|2021-08-25 12:11:20|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|2
1629893500000|2021-08-25 12:11:40|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629893510000|2021-08-25 12:11:50|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1629893520000|2021-08-25 12:12:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1629893530000|2021-08-25 12:12:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|5
1629893540000|2021-08-25 12:12:20|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1629893550000|2021-08-25 12:12:30|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1629893580000|2021-08-25 12:13:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|2
1629893590000|2021-08-25 12:13:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629893600000|2021-08-25 12:13:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|3
1629893630000|2021-08-25 12:13:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629893640000|2021-08-25 12:14:00|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1629893660000|2021-08-25 12:14:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1629893690000|2021-08-25 12:14:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1629893700000|2021-08-25 12:15:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1629893710000|2021-08-25 12:15:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1629893780000|2021-08-25 12:16:20|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|2
1629893790000|2021-08-25 12:16:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1629893890000|2021-08-25 12:18:10|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1629893900000|2021-08-25 12:18:20|3043.1|3037.1|3042.5|3036.5|3043.1|3037.1|3042.5|3036.5|2
1629893950000|2021-08-25 12:19:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|3
1629893960000|2021-08-25 12:19:20|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1629893990000|2021-08-25 12:19:50|3042.1|3036.1|3042|3036|3042.1|3036.1|3041.8|3035.8|3
1629894000000|2021-08-25 12:20:00|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1629894020000|2021-08-25 12:20:20|3042.8|3036.8|3043.4|3037.4|3043.4|3037.4|3042.8|3036.8|3
1629894030000|2021-08-25 12:20:30|3042.9|3036.9|3043|3037|3043|3037|3042.9|3036.9|2
1629894060000|2021-08-25 12:21:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1629894100000|2021-08-25 12:21:40|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1629894110000|2021-08-25 12:21:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1629894160000|2021-08-25 12:22:40|3042.8|3036.8|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|2
1629894180000|2021-08-25 12:23:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1629894210000|2021-08-25 12:23:30|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3042.5|3036.5|3
1629894230000|2021-08-25 12:23:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629894240000|2021-08-25 12:24:00|3042|3036|3041.9|3035.9|3042.1|3036.1|3041.8|3035.8|5
1629894250000|2021-08-25 12:24:10|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1629894260000|2021-08-25 12:24:20|3042.1|3036.1|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|5
1629894270000|2021-08-25 12:24:30|3041.4|3035.4|3041.9|3035.9|3041.9|3035.9|3041.4|3035.4|3
1629894280000|2021-08-25 12:24:40|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1629894300000|2021-08-25 12:25:00|3041.5|3035.5|3041.4|3035.4|3041.5|3035.5|3041.4|3035.4|2
1629894340000|2021-08-25 12:25:40|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|2
1629894350000|2021-08-25 12:25:50|3042.1|3036.1|3042|3036|3042.1|3036.1|3042|3036|2
1629894360000|2021-08-25 12:26:00|3041.8|3035.8|3041.6|3035.6|3041.8|3035.8|3041.5|3035.5|3
1629894380000|2021-08-25 12:26:20|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1629894390000|2021-08-25 12:26:30|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1629894420000|2021-08-25 12:27:00|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.6|3036.6|2
1629894440000|2021-08-25 12:27:20|3043.4|3037.4|3042.9|3036.9|3043.4|3037.4|3042.9|3036.9|2
1629894570000|2021-08-25 12:29:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1629894620000|2021-08-25 12:30:20|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3042.5|3036.5|5
1629894630000|2021-08-25 12:30:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1629894640000|2021-08-25 12:30:40|3042|3036|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|3
1629894650000|2021-08-25 12:30:50|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1629894660000|2021-08-25 12:31:00|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1629894690000|2021-08-25 12:31:30|3042.3|3036.3|3042.1|3036.1|3042.3|3036.3|3041.6|3035.6|3
1629894770000|2021-08-25 12:32:50|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.6|3035.6|2
1629894780000|2021-08-25 12:33:00|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|4
1629894790000|2021-08-25 12:33:10|3041.1|3035.1|3040.8|3034.8|3041.1|3035.1|3040.5|3034.5|7
1629894800000|2021-08-25 12:33:20|3041|3035|3041.1|3035.1|3041.1|3035.1|3041|3035|2
1629894830000|2021-08-25 12:33:50|3041|3035|3041|3035|3041|3035|3040.9|3034.9|3
1629894840000|2021-08-25 12:34:00|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1629894870000|2021-08-25 12:34:30|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1629894900000|2021-08-25 12:35:00|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1629894910000|2021-08-25 12:35:10|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1629894920000|2021-08-25 12:35:20|3041.1|3035.1|3042.1|3036.1|3042.1|3036.1|3041.1|3035.1|3
1629894960000|2021-08-25 12:36:00|3041.9|3035.9|3041.9|3035.9|3042.3|3036.3|3041.9|3035.9|3
1629894970000|2021-08-25 12:36:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1629894990000|2021-08-25 12:36:30|3041.4|3035.4|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|3
1629895020000|2021-08-25 12:37:00|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|3
1629895060000|2021-08-25 12:37:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.1|3035.1|4
1629895080000|2021-08-25 12:38:00|3041.3|3035.3|3041.1|3035.1|3041.3|3035.3|3041.1|3035.1|2
1629895090000|2021-08-25 12:38:10|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|6
1629895110000|2021-08-25 12:38:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1629895120000|2021-08-25 12:38:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1629895130000|2021-08-25 12:38:50|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|3
1629895140000|2021-08-25 12:39:00|3038.4|3032.4|3038.8|3032.8|3038.8|3032.8|3038.4|3032.4|2
1629895150000|2021-08-25 12:39:10|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3037.1|3031.1|4
1629895160000|2021-08-25 12:39:20|3037.1|3031.1|3037.4|3031.4|3037.4|3031.4|3037.1|3031.1|2
1629895180000|2021-08-25 12:39:40|3037.5|3031.5|3037.9|3031.9|3037.9|3031.9|3037.5|3031.5|3
1629895200000|2021-08-25 12:40:00|3038.1|3032.1|3038.6|3032.6|3038.6|3032.6|3038.1|3032.1|3
1629895210000|2021-08-25 12:40:10|3038.9|3032.9|3039|3033|3039.1|3033.1|3038.9|3032.9|5
1629895220000|2021-08-25 12:40:20|3039.1|3033.1|3039.8|3033.8|3039.9|3033.9|3039.1|3033.1|5
1629895230000|2021-08-25 12:40:30|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1629895260000|2021-08-25 12:41:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629895290000|2021-08-25 12:41:30|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|2
1629895350000|2021-08-25 12:42:30|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1629895420000|2021-08-25 12:43:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1629895440000|2021-08-25 12:44:00|3039|3033|3039.4|3033.4|3039.4|3033.4|3038.8|3032.8|4
1629895470000|2021-08-25 12:44:30|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1629895480000|2021-08-25 12:44:40|3039.9|3033.9|3040.3|3034.3|3040.3|3034.3|3039.9|3033.9|3
1629895490000|2021-08-25 12:44:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1629895500000|2021-08-25 12:45:00|3040.1|3034.1|3040.3|3034.3|3040.3|3034.3|3040.1|3034.1|2
1629895550000|2021-08-25 12:45:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.1|3033.1|4
1629895570000|2021-08-25 12:46:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1629895580000|2021-08-25 12:46:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1629895590000|2021-08-25 12:46:30|3038.9|3032.9|3038.1|3032.1|3038.9|3032.9|3038.1|3032.1|2
1629895640000|2021-08-25 12:47:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1629895660000|2021-08-25 12:47:40|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|3
1629895680000|2021-08-25 12:48:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3038.8|3032.8|5
1629895690000|2021-08-25 12:48:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629895700000|2021-08-25 12:48:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1629895730000|2021-08-25 12:48:50|3039.6|3033.6|3039.8|3033.8|3039.8|3033.8|3039.6|3033.6|2
1629895740000|2021-08-25 12:49:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1629895750000|2021-08-25 12:49:10|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1629895760000|2021-08-25 12:49:20|3039.4|3033.4|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|3
1629895770000|2021-08-25 12:49:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1629895780000|2021-08-25 12:49:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1629895810000|2021-08-25 12:50:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1629895820000|2021-08-25 12:50:20|3039.3|3033.3|3040.1|3034.1|3040.1|3034.1|3039.3|3033.3|3
1629895850000|2021-08-25 12:50:50|3040|3034|3040|3034|3040|3034|3039.8|3033.8|3
1629895870000|2021-08-25 12:51:10|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1629895880000|2021-08-25 12:51:20|3039.8|3033.8|3039.6|3033.6|3039.8|3033.8|3039.6|3033.6|2
1629895890000|2021-08-25 12:51:30|3039.5|3033.5|3038.3|3032.3|3039.5|3033.5|3038.3|3032.3|2
1629895910000|2021-08-25 12:51:50|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|2
1629895920000|2021-08-25 12:52:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3038.8|3032.8|3
1629895930000|2021-08-25 12:52:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629895950000|2021-08-25 12:52:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1629895960000|2021-08-25 12:52:40|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1629895990000|2021-08-25 12:53:10|3039.8|3033.8|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|2
1629896010000|2021-08-25 12:53:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1629896020000|2021-08-25 12:53:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1629896040000|2021-08-25 12:54:00|3040.5|3034.5|3040.1|3034.1|3040.5|3034.5|3040.1|3034.1|2
1629896060000|2021-08-25 12:54:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1629896080000|2021-08-25 12:54:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629896090000|2021-08-25 12:54:50|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1629896100000|2021-08-25 12:55:00|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1629896120000|2021-08-25 12:55:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1629896150000|2021-08-25 12:55:50|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1629896160000|2021-08-25 12:56:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|4
1629896170000|2021-08-25 12:56:10|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1629896180000|2021-08-25 12:56:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1629896190000|2021-08-25 12:56:30|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1629896200000|2021-08-25 12:56:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1629896220000|2021-08-25 12:57:00|3040.9|3034.9|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|2
1629896240000|2021-08-25 12:57:20|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1629896250000|2021-08-25 12:57:30|3040.9|3034.9|3041|3035|3041|3035|3040.9|3034.9|2
1629896280000|2021-08-25 12:58:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1629896310000|2021-08-25 12:58:30|3040.5|3034.5|3040.6|3034.6|3040.6|3034.6|3040.3|3034.3|3
1629896340000|2021-08-25 12:59:00|3040.4|3034.4|3037.3|3031.3|3040.4|3034.4|3037|3031|11
1629896350000|2021-08-25 12:59:10|3037.8|3031.8|3038.9|3032.9|3038.9|3032.9|3037.8|3031.8|6
1629896360000|2021-08-25 12:59:20|3038.8|3032.8|3037.1|3031.1|3038.8|3032.8|3036.8|3030.8|6
1629896370000|2021-08-25 12:59:30|3036.8|3030.8|3036.3|3030.3|3037|3031|3036.3|3030.3|8
1629896380000|2021-08-25 12:59:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1629896390000|2021-08-25 12:59:50|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.6|3029.6|3
1629896400000|2021-08-25 13:00:00|3035.5|3029.5|3027.9|3021.9|3035.5|3029.5|3027.9|3021.9|23
1629896410000|2021-08-25 13:00:10|3028.4|3022.4|3030.9|3024.9|3031.1|3025.1|3028.4|3022.4|16
1629896420000|2021-08-25 13:00:20|3030.4|3024.4|3030.9|3024.9|3031.4|3025.4|3030.4|3024.4|7
1629896430000|2021-08-25 13:00:30|3031.4|3025.4|3029.6|3023.6|3031.4|3025.4|3029.1|3023.1|8
1629896440000|2021-08-25 13:00:40|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3029.4|3023.4|7
1629896450000|2021-08-25 13:00:50|3029.6|3023.6|3030.1|3024.1|3030.6|3024.6|3029.6|3023.6|10
1629896460000|2021-08-25 13:01:00|3030.4|3024.4|3030.4|3024.4|3030.9|3024.9|3030.4|3024.4|7
1629896470000|2021-08-25 13:01:10|3030.1|3024.1|3030.4|3024.4|3030.6|3024.6|3030.1|3024.1|6
1629896480000|2021-08-25 13:01:20|3030.5|3024.5|3031|3025|3031.5|3025.5|3030.3|3024.3|9
1629896490000|2021-08-25 13:01:30|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.3|3024.3|6
1629896500000|2021-08-25 13:01:40|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.3|3025.3|11
1629896510000|2021-08-25 13:01:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|5
1629896520000|2021-08-25 13:02:00|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.3|3025.3|18
1629896530000|2021-08-25 13:02:10|3032.5|3026.5|3032.5|3026.5|3033.8|3027.8|3032.5|3026.5|13
1629896540000|2021-08-25 13:02:20|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|3
1629896550000|2021-08-25 13:02:30|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|7
1629896560000|2021-08-25 13:02:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629896570000|2021-08-25 13:02:50|3033|3027|3031.8|3025.8|3033|3027|3031.3|3025.3|12
1629896580000|2021-08-25 13:03:00|3032|3026|3031.8|3025.8|3032|3026|3030.8|3024.8|19
1629896590000|2021-08-25 13:03:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1629896600000|2021-08-25 13:03:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031|3025|8
1629896610000|2021-08-25 13:03:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1629896620000|2021-08-25 13:03:40|3031|3025|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|11
1629896630000|2021-08-25 13:03:50|3030|3024|3030.5|3024.5|3030.8|3024.8|3030|3024|7
1629896640000|2021-08-25 13:04:00|3030.3|3024.3|3030.5|3024.5|3030.8|3024.8|3030|3024|7
1629896650000|2021-08-25 13:04:10|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|3
1629896660000|2021-08-25 13:04:20|3029.8|3023.8|3029|3023|3030|3024|3029|3023|7
1629896670000|2021-08-25 13:04:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029|3023|5
1629896680000|2021-08-25 13:04:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629896690000|2021-08-25 13:04:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629896700000|2021-08-25 13:05:00|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1629896710000|2021-08-25 13:05:10|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1629896730000|2021-08-25 13:05:30|3030.3|3024.3|3030.8|3024.8|3031|3025|3030.3|3024.3|6
1629896740000|2021-08-25 13:05:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1629896750000|2021-08-25 13:05:50|3029.9|3023.9|3031.8|3025.8|3031.8|3025.8|3029.9|3023.9|5
1629896760000|2021-08-25 13:06:00|3032.1|3026.1|3032|3026|3032.1|3026.1|3032|3026|2
1629896780000|2021-08-25 13:06:20|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|4
1629896790000|2021-08-25 13:06:30|3032|3026|3031|3025|3032|3026|3030.8|3024.8|5
1629896800000|2021-08-25 13:06:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|5
1629896820000|2021-08-25 13:07:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629896830000|2021-08-25 13:07:10|3031|3025|3030.6|3024.6|3031|3025|3030.6|3024.6|3
1629896840000|2021-08-25 13:07:20|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1629896850000|2021-08-25 13:07:30|3031.5|3025.5|3032|3026|3032.3|3026.3|3031.4|3025.4|7
1629896860000|2021-08-25 13:07:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629896870000|2021-08-25 13:07:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1629896880000|2021-08-25 13:08:00|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|3
1629896900000|2021-08-25 13:08:20|3032.5|3026.5|3033.3|3027.3|3033.5|3027.5|3032.3|3026.3|9
1629896930000|2021-08-25 13:08:50|3033|3027|3033|3027|3033.3|3027.3|3033|3027|3
1629896940000|2021-08-25 13:09:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1629896950000|2021-08-25 13:09:10|3033.6|3027.6|3033.5|3027.5|3033.6|3027.6|3032.8|3026.8|6
1629896960000|2021-08-25 13:09:20|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.3|3027.3|4
1629896970000|2021-08-25 13:09:30|3033.8|3027.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|5
1629896980000|2021-08-25 13:09:40|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629896990000|2021-08-25 13:09:50|3034|3028|3033.8|3027.8|3034|3028|3032.3|3026.3|11
1629897000000|2021-08-25 13:10:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|8
1629897010000|2021-08-25 13:10:10|3034|3028|3034.8|3028.8|3035|3029|3033.8|3027.8|7
1629897030000|2021-08-25 13:10:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629897040000|2021-08-25 13:10:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1629897060000|2021-08-25 13:11:00|3034.5|3028.5|3033|3027|3034.5|3028.5|3033|3027|6
1629897070000|2021-08-25 13:11:10|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.6|3026.6|5
1629897080000|2021-08-25 13:11:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1629897090000|2021-08-25 13:11:30|3033|3027|3033|3027|3033.5|3027.5|3032.8|3026.8|6
1629897100000|2021-08-25 13:11:40|3032.8|3026.8|3032.6|3026.6|3032.8|3026.8|3032.6|3026.6|2
1629897110000|2021-08-25 13:11:50|3032.8|3026.8|3033.8|3027.8|3033.8|3027.8|3032.8|3026.8|4
1629897120000|2021-08-25 13:12:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629897130000|2021-08-25 13:12:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1629897140000|2021-08-25 13:12:20|3033.8|3027.8|3032.3|3026.3|3033.8|3027.8|3032.3|3026.3|6
1629897150000|2021-08-25 13:12:30|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|4
1629897160000|2021-08-25 13:12:40|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1629897170000|2021-08-25 13:12:50|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|3
1629897180000|2021-08-25 13:13:00|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|6
1629897190000|2021-08-25 13:13:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629897200000|2021-08-25 13:13:20|3031.8|3025.8|3032.3|3026.3|3032.5|3026.5|3031.8|3025.8|4
1629897210000|2021-08-25 13:13:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1629897220000|2021-08-25 13:13:40|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|4
1629897240000|2021-08-25 13:14:00|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1629897260000|2021-08-25 13:14:20|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|2
1629897270000|2021-08-25 13:14:30|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1629897290000|2021-08-25 13:14:50|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1629897300000|2021-08-25 13:15:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|6
1629897310000|2021-08-25 13:15:10|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031|3025|4
1629897320000|2021-08-25 13:15:20|3031.8|3025.8|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|6
1629897340000|2021-08-25 13:15:40|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|3
1629897350000|2021-08-25 13:15:50|3029.5|3023.5|3029.8|3023.8|3030|3024|3029.5|3023.5|10
1629897360000|2021-08-25 13:16:00|3030|3024|3030|3024|3030|3024|3029.8|3023.8|5
1629897370000|2021-08-25 13:16:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1629897380000|2021-08-25 13:16:20|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.5|3023.5|5
1629897390000|2021-08-25 13:16:30|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1629897400000|2021-08-25 13:16:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1629897410000|2021-08-25 13:16:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3028.9|3022.9|5
1629897430000|2021-08-25 13:17:10|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1629897440000|2021-08-25 13:17:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629897460000|2021-08-25 13:17:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1629897470000|2021-08-25 13:17:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629897480000|2021-08-25 13:18:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1629897500000|2021-08-25 13:18:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|5
1629897510000|2021-08-25 13:18:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629897520000|2021-08-25 13:18:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1629897530000|2021-08-25 13:18:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629897540000|2021-08-25 13:19:00|3029|3023|3028.4|3022.4|3029|3023|3028.4|3022.4|3
1629897560000|2021-08-25 13:19:20|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1629897610000|2021-08-25 13:20:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629897620000|2021-08-25 13:20:20|3029.5|3023.5|3030.3|3024.3|3030.8|3024.8|3029.5|3023.5|7
1629897630000|2021-08-25 13:20:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629897640000|2021-08-25 13:20:40|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030|3024|6
1629897650000|2021-08-25 13:20:50|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|4
1629897670000|2021-08-25 13:21:10|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1629897690000|2021-08-25 13:21:30|3030.3|3024.3|3031.8|3025.8|3031.8|3025.8|3030.3|3024.3|4
1629897700000|2021-08-25 13:21:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1629897710000|2021-08-25 13:21:50|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|7
1629897730000|2021-08-25 13:22:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1629897750000|2021-08-25 13:22:30|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.8|3024.8|4
1629897760000|2021-08-25 13:22:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629897780000|2021-08-25 13:23:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1629897790000|2021-08-25 13:23:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629897800000|2021-08-25 13:23:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1629897820000|2021-08-25 13:23:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629897830000|2021-08-25 13:23:50|3031.5|3025.5|3031|3025|3031.8|3025.8|3031|3025|5
1629897840000|2021-08-25 13:24:00|3031.4|3025.4|3030.8|3024.8|3031.4|3025.4|3030.8|3024.8|4
1629897850000|2021-08-25 13:24:10|3030.5|3024.5|3031.5|3025.5|3031.5|3025.5|3030.5|3024.5|4
1629897860000|2021-08-25 13:24:20|3031.8|3025.8|3032.4|3026.4|3032.4|3026.4|3031.8|3025.8|6
1629897870000|2021-08-25 13:24:30|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.6|3026.6|3
1629897880000|2021-08-25 13:24:40|3033.1|3027.1|3032.6|3026.6|3033.1|3027.1|3032.6|3026.6|2
1629897900000|2021-08-25 13:25:00|3032.5|3026.5|3031.6|3025.6|3032.5|3026.5|3031.4|3025.4|5
1629897920000|2021-08-25 13:25:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629897930000|2021-08-25 13:25:30|3032|3026|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1629897940000|2021-08-25 13:25:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1629897960000|2021-08-25 13:26:00|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|3
1629897980000|2021-08-25 13:26:20|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1629897990000|2021-08-25 13:26:30|3030.3|3024.3|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|4
1629898000000|2021-08-25 13:26:40|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1629898010000|2021-08-25 13:26:50|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|4
1629898030000|2021-08-25 13:27:10|3029.8|3023.8|3028.3|3022.3|3029.8|3023.8|3027.5|3021.5|10
1629898040000|2021-08-25 13:27:20|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|6
1629898050000|2021-08-25 13:27:30|3028|3022|3028|3022|3028.3|3022.3|3028|3022|3
1629898060000|2021-08-25 13:27:40|3027.8|3021.8|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|4
1629898070000|2021-08-25 13:27:50|3028|3022|3027.3|3021.3|3028|3022|3027.3|3021.3|4
1629898080000|2021-08-25 13:28:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629898090000|2021-08-25 13:28:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629898110000|2021-08-25 13:28:30|3027.5|3021.5|3029|3023|3029.1|3023.1|3027.5|3021.5|8
1629898120000|2021-08-25 13:28:40|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.5|3022.5|2
1629898130000|2021-08-25 13:28:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1629898150000|2021-08-25 13:29:10|3028|3022|3028|3022|3028|3022|3027.8|3021.8|3
1629898160000|2021-08-25 13:29:20|3028.1|3022.1|3029.3|3023.3|3029.3|3023.3|3028.1|3022.1|5
1629898180000|2021-08-25 13:29:40|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629898190000|2021-08-25 13:29:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1629898200000|2021-08-25 13:30:00|3029.8|3023.8|3028.4|3022.4|3030.1|3024.1|3028.4|3022.4|10
1629898210000|2021-08-25 13:30:10|3028.5|3022.5|3030.5|3024.5|3030.5|3024.5|3028.5|3022.5|7
1629898220000|2021-08-25 13:30:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629898230000|2021-08-25 13:30:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1629898240000|2021-08-25 13:30:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629898260000|2021-08-25 13:31:00|3030.1|3024.1|3031.8|3025.8|3031.8|3025.8|3030.1|3024.1|6
1629898270000|2021-08-25 13:31:10|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|3
1629898280000|2021-08-25 13:31:20|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.5|3025.5|8
1629898290000|2021-08-25 13:31:30|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|2
1629898300000|2021-08-25 13:31:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1629898310000|2021-08-25 13:31:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|3
1629898320000|2021-08-25 13:32:00|3032.8|3026.8|3032.8|3026.8|3033.1|3027.1|3032.5|3026.5|6
1629898330000|2021-08-25 13:32:10|3032.9|3026.9|3032.5|3026.5|3032.9|3026.9|3032.5|3026.5|5
1629898340000|2021-08-25 13:32:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1629898370000|2021-08-25 13:32:50|3032|3026|3030.4|3024.4|3032|3026|3030.4|3024.4|4
1629898380000|2021-08-25 13:33:00|3030.8|3024.8|3031.5|3025.5|3032|3026|3030.8|3024.8|5
1629898400000|2021-08-25 13:33:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1629898410000|2021-08-25 13:33:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629898420000|2021-08-25 13:33:40|3031|3025|3030|3024|3031|3025|3030|3024|5
1629898450000|2021-08-25 13:34:10|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|4
1629898460000|2021-08-25 13:34:20|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|4
1629898470000|2021-08-25 13:34:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629898480000|2021-08-25 13:34:40|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|4
1629898490000|2021-08-25 13:34:50|3028|3022|3029|3023|3029|3023|3028|3022|3
1629898500000|2021-08-25 13:35:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629898510000|2021-08-25 13:35:10|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|2
1629898520000|2021-08-25 13:35:20|3030.3|3024.3|3031.5|3025.5|3031.5|3025.5|3030.3|3024.3|6
1629898530000|2021-08-25 13:35:30|3031.1|3025.1|3030.8|3024.8|3031.1|3025.1|3030.8|3024.8|2
1629898540000|2021-08-25 13:35:40|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1629898550000|2021-08-25 13:35:50|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.5|3024.5|6
1629898560000|2021-08-25 13:36:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1629898570000|2021-08-25 13:36:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1629898580000|2021-08-25 13:36:20|3030|3024|3031.1|3025.1|3031.1|3025.1|3030|3024|5
1629898590000|2021-08-25 13:36:30|3031.4|3025.4|3030.3|3024.3|3031.4|3025.4|3030.3|3024.3|6
1629898600000|2021-08-25 13:36:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629898610000|2021-08-25 13:36:50|3030|3024|3030.9|3024.9|3030.9|3024.9|3030|3024|4
1629898620000|2021-08-25 13:37:00|3031.1|3025.1|3030.3|3024.3|3031.1|3025.1|3030.3|3024.3|5
1629898640000|2021-08-25 13:37:20|3030.5|3024.5|3031.1|3025.1|3031.1|3025.1|3030.5|3024.5|2
1629898650000|2021-08-25 13:37:30|3031.4|3025.4|3031.9|3025.9|3031.9|3025.9|3031.4|3025.4|3
1629898660000|2021-08-25 13:37:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629898670000|2021-08-25 13:37:50|3031.1|3025.1|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|2
1629898690000|2021-08-25 13:38:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1629898700000|2021-08-25 13:38:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1629898720000|2021-08-25 13:38:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3030.8|3024.8|3
1629898730000|2021-08-25 13:38:50|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|2
1629898740000|2021-08-25 13:39:00|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|2
1629898750000|2021-08-25 13:39:10|3032.6|3026.6|3032|3026|3032.6|3026.6|3032|3026|5
1629898760000|2021-08-25 13:39:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|5
1629898770000|2021-08-25 13:39:30|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1629898780000|2021-08-25 13:39:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629898790000|2021-08-25 13:39:50|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|3
1629898800000|2021-08-25 13:40:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629898810000|2021-08-25 13:40:10|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|6
1629898820000|2021-08-25 13:40:20|3034.8|3028.8|3034.5|3028.5|3035.1|3029.1|3034.3|3028.3|6
1629898840000|2021-08-25 13:40:40|3034.8|3028.8|3035.5|3029.5|3035.8|3029.8|3034.8|3028.8|4
1629898850000|2021-08-25 13:40:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629898860000|2021-08-25 13:41:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629898890000|2021-08-25 13:41:30|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|2
1629898900000|2021-08-25 13:41:40|3034.4|3028.4|3035.3|3029.3|3035.3|3029.3|3034.4|3028.4|3
1629898910000|2021-08-25 13:41:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629898920000|2021-08-25 13:42:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1629898930000|2021-08-25 13:42:10|3035|3029|3035|3029|3035|3029|3035|3029|1
1629898940000|2021-08-25 13:42:20|3035.1|3029.1|3034.8|3028.8|3035.1|3029.1|3034.8|3028.8|3
1629898950000|2021-08-25 13:42:30|3034.5|3028.5|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|5
1629898960000|2021-08-25 13:42:40|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.3|3028.3|4
1629898970000|2021-08-25 13:42:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629898980000|2021-08-25 13:43:00|3034|3028|3033.5|3027.5|3034|3028|3033.3|3027.3|3
1629898990000|2021-08-25 13:43:10|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1629899020000|2021-08-25 13:43:40|3033.9|3027.9|3033.8|3027.8|3033.9|3027.9|3033.8|3027.8|2
1629899030000|2021-08-25 13:43:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629899040000|2021-08-25 13:44:00|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033|3027|5
1629899050000|2021-08-25 13:44:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629899070000|2021-08-25 13:44:30|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|2
1629899080000|2021-08-25 13:44:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629899090000|2021-08-25 13:44:50|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1629899100000|2021-08-25 13:45:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1629899110000|2021-08-25 13:45:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1629899120000|2021-08-25 13:45:20|3033.8|3027.8|3033|3027|3034|3028|3032.8|3026.8|4
1629899130000|2021-08-25 13:45:30|3032.3|3026.3|3033.3|3027.3|3033.8|3027.8|3032.3|3026.3|6
1629899140000|2021-08-25 13:45:40|3033.8|3027.8|3033.8|3027.8|3033.9|3027.9|3033.8|3027.8|3
1629899150000|2021-08-25 13:45:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|3
1629899160000|2021-08-25 13:46:00|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1629899170000|2021-08-25 13:46:10|3034.5|3028.5|3034|3028|3034.5|3028.5|3033.8|3027.8|5
1629899190000|2021-08-25 13:46:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1629899200000|2021-08-25 13:46:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1629899220000|2021-08-25 13:47:00|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1629899240000|2021-08-25 13:47:20|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1629899250000|2021-08-25 13:47:30|3033.8|3027.8|3033.9|3027.9|3034.5|3028.5|3033.8|3027.8|4
1629899270000|2021-08-25 13:47:50|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.5|3026.5|7
1629899280000|2021-08-25 13:48:00|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|4
1629899290000|2021-08-25 13:48:10|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|4
1629899300000|2021-08-25 13:48:20|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|3
1629899320000|2021-08-25 13:48:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629899340000|2021-08-25 13:49:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|4
1629899350000|2021-08-25 13:49:10|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|4
1629899360000|2021-08-25 13:49:20|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|5
1629899370000|2021-08-25 13:49:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1629899380000|2021-08-25 13:49:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1629899400000|2021-08-25 13:50:00|3031.3|3025.3|3031.5|3025.5|3032|3026|3031.3|3025.3|7
1629899410000|2021-08-25 13:50:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629899420000|2021-08-25 13:50:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|3
1629899430000|2021-08-25 13:50:30|3031.4|3025.4|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|2
1629899440000|2021-08-25 13:50:40|3031.4|3025.4|3031.4|3025.4|3031.5|3025.5|3031.4|3025.4|3
1629899450000|2021-08-25 13:50:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1629899460000|2021-08-25 13:51:00|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.5|3024.5|6
1629899470000|2021-08-25 13:51:10|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1629899480000|2021-08-25 13:51:20|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|4
1629899490000|2021-08-25 13:51:30|3029.5|3023.5|3028.3|3022.3|3029.5|3023.5|3028.3|3022.3|5
1629899500000|2021-08-25 13:51:40|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1629899510000|2021-08-25 13:51:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1629899520000|2021-08-25 13:52:00|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029|3023|5
1629899530000|2021-08-25 13:52:10|3030.4|3024.4|3031|3025|3031.3|3025.3|3030.4|3024.4|5
1629899540000|2021-08-25 13:52:20|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629899550000|2021-08-25 13:52:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1629899560000|2021-08-25 13:52:40|3030.3|3024.3|3030.8|3024.8|3031|3025|3030.3|3024.3|7
1629899570000|2021-08-25 13:52:50|3031|3025|3029.8|3023.8|3031.3|3025.3|3029.8|3023.8|6
1629899580000|2021-08-25 13:53:00|3028.8|3022.8|3029|3023|3029.4|3023.4|3028.8|3022.8|5
1629899590000|2021-08-25 13:53:10|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1629899600000|2021-08-25 13:53:20|3028.5|3022.5|3028.8|3022.8|3029.1|3023.1|3028.3|3022.3|5
1629899610000|2021-08-25 13:53:30|3028|3022|3028|3022|3028|3022|3027.8|3021.8|3
1629899620000|2021-08-25 13:53:40|3028.3|3022.3|3028|3022|3028.5|3022.5|3027.8|3021.8|4
1629899640000|2021-08-25 13:54:00|3027.5|3021.5|3028|3022|3028|3022|3026.8|3020.8|6
1629899650000|2021-08-25 13:54:10|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|4
1629899670000|2021-08-25 13:54:30|3027|3021|3028|3022|3028|3022|3027|3021|5
1629899680000|2021-08-25 13:54:40|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|3
1629899690000|2021-08-25 13:54:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629899710000|2021-08-25 13:55:10|3026.3|3020.3|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|4
1629899720000|2021-08-25 13:55:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1629899740000|2021-08-25 13:55:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|5
1629899750000|2021-08-25 13:55:50|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.5|3018.5|4
1629899760000|2021-08-25 13:56:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1629899770000|2021-08-25 13:56:10|3025|3019|3026.3|3020.3|3026.3|3020.3|3024.8|3018.8|5
1629899780000|2021-08-25 13:56:20|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|4
1629899790000|2021-08-25 13:56:30|3027|3021|3026.6|3020.6|3027|3021|3026.6|3020.6|2
1629899800000|2021-08-25 13:56:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629899820000|2021-08-25 13:57:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|6
1629899830000|2021-08-25 13:57:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629899840000|2021-08-25 13:57:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1629899850000|2021-08-25 13:57:30|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629899860000|2021-08-25 13:57:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1629899870000|2021-08-25 13:57:50|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1629899880000|2021-08-25 13:58:00|3026.4|3020.4|3026.8|3020.8|3026.8|3020.8|3026.4|3020.4|2
1629899890000|2021-08-25 13:58:10|3026.9|3020.9|3027.3|3021.3|3027.3|3021.3|3026.9|3020.9|2
1629899900000|2021-08-25 13:58:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1629899920000|2021-08-25 13:58:40|3027.1|3021.1|3026.8|3020.8|3027.1|3021.1|3026.8|3020.8|2
1629899940000|2021-08-25 13:59:00|3027.1|3021.1|3026.8|3020.8|3027.1|3021.1|3026.8|3020.8|2
1629899950000|2021-08-25 13:59:10|3027|3021|3029.5|3023.5|3030|3024|3027|3021|9
1629899960000|2021-08-25 13:59:20|3029.3|3023.3|3029|3023|3029.6|3023.6|3029|3023|4
1629899970000|2021-08-25 13:59:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629899980000|2021-08-25 13:59:40|3029|3023|3029|3023|3029.3|3023.3|3029|3023|3
1629899990000|2021-08-25 13:59:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629900000000|2021-08-25 14:00:00|3030.1|3024.1|3029.9|3023.9|3030.4|3024.4|3029.9|3023.9|4
1629900010000|2021-08-25 14:00:10|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.1|3023.1|4
1629900030000|2021-08-25 14:00:30|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1629900050000|2021-08-25 14:00:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1629900060000|2021-08-25 14:01:00|3030.4|3024.4|3029.9|3023.9|3030.4|3024.4|3029.9|3023.9|3
1629900070000|2021-08-25 14:01:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1629900080000|2021-08-25 14:01:20|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1629900090000|2021-08-25 14:01:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629900110000|2021-08-25 14:01:50|3030.8|3024.8|3031.6|3025.6|3031.6|3025.6|3030.8|3024.8|4
1629900120000|2021-08-25 14:02:00|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1629900130000|2021-08-25 14:02:10|3032|3026|3032|3026|3032|3026|3032|3026|1
1629900140000|2021-08-25 14:02:20|3032.1|3026.1|3032.9|3026.9|3032.9|3026.9|3032.1|3026.1|3
1629900150000|2021-08-25 14:02:30|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.6|3026.6|4
1629900160000|2021-08-25 14:02:40|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1629900170000|2021-08-25 14:02:50|3033.1|3027.1|3032.6|3026.6|3033.1|3027.1|3032.6|3026.6|2
1629900180000|2021-08-25 14:03:00|3032.8|3026.8|3030.9|3024.9|3032.8|3026.8|3030.9|3024.9|6
1629900190000|2021-08-25 14:03:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1629900200000|2021-08-25 14:03:20|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1629900210000|2021-08-25 14:03:30|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|3
1629900230000|2021-08-25 14:03:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1629900240000|2021-08-25 14:04:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1629900270000|2021-08-25 14:04:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629900280000|2021-08-25 14:04:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1629900290000|2021-08-25 14:04:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1629900300000|2021-08-25 14:05:00|3029|3023|3027.9|3021.9|3029|3023|3027.9|3021.9|4
1629900310000|2021-08-25 14:05:10|3028.1|3022.1|3028.4|3022.4|3028.4|3022.4|3028.1|3022.1|2
1629900330000|2021-08-25 14:05:30|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1629900340000|2021-08-25 14:05:40|3028.1|3022.1|3029.1|3023.1|3029.1|3023.1|3028.1|3022.1|5
1629900350000|2021-08-25 14:05:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1629900360000|2021-08-25 14:06:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629900380000|2021-08-25 14:06:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1629900400000|2021-08-25 14:06:40|3029.1|3023.1|3028.1|3022.1|3029.1|3023.1|3028.1|3022.1|6
1629900420000|2021-08-25 14:07:00|3028|3022|3027|3021|3028|3022|3026.8|3020.8|5
1629900430000|2021-08-25 14:07:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629900460000|2021-08-25 14:07:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629900480000|2021-08-25 14:08:00|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.5|3021.5|7
1629900490000|2021-08-25 14:08:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1629900500000|2021-08-25 14:08:20|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|4
1629900510000|2021-08-25 14:08:30|3028.3|3022.3|3028|3022|3028.3|3022.3|3027.8|3021.8|4
1629900520000|2021-08-25 14:08:40|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1629900530000|2021-08-25 14:08:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629900540000|2021-08-25 14:09:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|4
1629900550000|2021-08-25 14:09:10|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1629900570000|2021-08-25 14:09:30|3026.8|3020.8|3027|3021|3027.5|3021.5|3026.8|3020.8|3
1629900580000|2021-08-25 14:09:40|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1629900600000|2021-08-25 14:10:00|3027.6|3021.6|3027.8|3021.8|3028|3022|3027.6|3021.6|4
1629900610000|2021-08-25 14:10:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028|3022|3
1629900620000|2021-08-25 14:10:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629900630000|2021-08-25 14:10:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1629900650000|2021-08-25 14:10:50|3029.3|3023.3|3029.5|3023.5|3030|3024|3029.3|3023.3|5
1629900690000|2021-08-25 14:11:30|3029.3|3023.3|3029|3023|3029.5|3023.5|3029|3023|4
1629900700000|2021-08-25 14:11:40|3028.8|3022.8|3027.3|3021.3|3028.8|3022.8|3027.3|3021.3|5
1629900710000|2021-08-25 14:11:50|3026.6|3020.6|3026|3020|3026.6|3020.6|3026|3020|2
1629900720000|2021-08-25 14:12:00|3026.3|3020.3|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|3
1629900730000|2021-08-25 14:12:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1629900750000|2021-08-25 14:12:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629900760000|2021-08-25 14:12:40|3025.8|3019.8|3028.3|3022.3|3028.3|3022.3|3025.8|3019.8|6
1629900770000|2021-08-25 14:12:50|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1629900780000|2021-08-25 14:13:00|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1629900790000|2021-08-25 14:13:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629900800000|2021-08-25 14:13:20|3026.9|3020.9|3027.5|3021.5|3027.5|3021.5|3026.9|3020.9|2
1629900820000|2021-08-25 14:13:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|5
1629900840000|2021-08-25 14:14:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629900860000|2021-08-25 14:14:20|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|4
1629900870000|2021-08-25 14:14:30|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|6
1629900880000|2021-08-25 14:14:40|3029.3|3023.3|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1629900890000|2021-08-25 14:14:50|3028.9|3022.9|3029.8|3023.8|3029.8|3023.8|3028.9|3022.9|5
1629900910000|2021-08-25 14:15:10|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|4
1629900920000|2021-08-25 14:15:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1629900930000|2021-08-25 14:15:30|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.5|3021.5|4
1629900940000|2021-08-25 14:15:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1629900950000|2021-08-25 14:15:50|3027|3021|3027|3021|3027.5|3021.5|3027|3021|5
1629900960000|2021-08-25 14:16:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|4
1629900970000|2021-08-25 14:16:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629900980000|2021-08-25 14:16:20|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|5
1629901010000|2021-08-25 14:16:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629901030000|2021-08-25 14:17:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1629901050000|2021-08-25 14:17:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1629901150000|2021-08-25 14:19:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1629901160000|2021-08-25 14:19:20|3027.5|3021.5|3029|3023|3029|3023|3027.5|3021.5|7
1629901170000|2021-08-25 14:19:30|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|3
1629901180000|2021-08-25 14:19:40|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|6
1629901200000|2021-08-25 14:20:00|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|5
1629901230000|2021-08-25 14:20:30|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|4
1629901240000|2021-08-25 14:20:40|3028|3022|3028|3022|3028.3|3022.3|3027.6|3021.6|6
1629901260000|2021-08-25 14:21:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1629901270000|2021-08-25 14:21:10|3027.6|3021.6|3027.8|3021.8|3028|3022|3027.6|3021.6|4
1629901290000|2021-08-25 14:21:30|3028.3|3022.3|3029|3023|3029|3023|3028.3|3022.3|4
1629901300000|2021-08-25 14:21:40|3029.3|3023.3|3030|3024|3030.3|3024.3|3029.3|3023.3|7
1629901320000|2021-08-25 14:22:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629901330000|2021-08-25 14:22:10|3029.5|3023.5|3029|3023|3029.5|3023.5|3028.6|3022.6|5
1629901340000|2021-08-25 14:22:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629901350000|2021-08-25 14:22:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1629901360000|2021-08-25 14:22:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1629901370000|2021-08-25 14:22:50|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1629901380000|2021-08-25 14:23:00|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|2
1629901390000|2021-08-25 14:23:10|3031.8|3025.8|3031.5|3025.5|3032|3026|3031.5|3025.5|4
1629901400000|2021-08-25 14:23:20|3031.3|3025.3|3031.1|3025.1|3031.9|3025.9|3031.1|3025.1|5
1629901410000|2021-08-25 14:23:30|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1629901420000|2021-08-25 14:23:40|3031.4|3025.4|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|3
1629901430000|2021-08-25 14:23:50|3030.9|3024.9|3030.4|3024.4|3030.9|3024.9|3029.9|3023.9|5
1629901440000|2021-08-25 14:24:00|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1629901460000|2021-08-25 14:24:20|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1629901470000|2021-08-25 14:24:30|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1629901520000|2021-08-25 14:25:20|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1629901540000|2021-08-25 14:25:40|3031|3025|3031.1|3025.1|3031.1|3025.1|3031|3025|2
1629901570000|2021-08-25 14:26:10|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1629901580000|2021-08-25 14:26:20|3031.1|3025.1|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|2
1629901590000|2021-08-25 14:26:30|3031.1|3025.1|3030.6|3024.6|3031.1|3025.1|3030.6|3024.6|3
1629901600000|2021-08-25 14:26:40|3030.4|3024.4|3029.8|3023.8|3030.4|3024.4|3029.8|3023.8|3
1629901630000|2021-08-25 14:27:10|3030|3024|3031.8|3025.8|3031.8|3025.8|3030|3024|6
1629901640000|2021-08-25 14:27:20|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|2
1629901650000|2021-08-25 14:27:30|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1629901670000|2021-08-25 14:27:50|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|2
1629901680000|2021-08-25 14:28:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1629901690000|2021-08-25 14:28:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1629901820000|2021-08-25 14:30:20|3031.6|3025.6|3032.4|3026.4|3032.4|3026.4|3031.4|3025.4|5
1629901830000|2021-08-25 14:30:30|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1629901840000|2021-08-25 14:30:40|3032.6|3026.6|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|3
1629901860000|2021-08-25 14:31:00|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1629901890000|2021-08-25 14:31:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1629901900000|2021-08-25 14:31:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1629901910000|2021-08-25 14:31:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|4
1629901930000|2021-08-25 14:32:10|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1629901980000|2021-08-25 14:33:00|3033.3|3027.3|3033.4|3027.4|3033.8|3027.8|3033.3|3027.3|3
1629901990000|2021-08-25 14:33:10|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1629902000000|2021-08-25 14:33:20|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1629902020000|2021-08-25 14:33:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.1|3026.1|4
1629902030000|2021-08-25 14:33:50|3032.8|3026.8|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|2
1629902040000|2021-08-25 14:34:00|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.6|3025.6|3
1629902060000|2021-08-25 14:34:20|3032.1|3026.1|3032.8|3026.8|3032.8|3026.8|3032.1|3026.1|3
1629902080000|2021-08-25 14:34:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629902090000|2021-08-25 14:34:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629902100000|2021-08-25 14:35:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629902110000|2021-08-25 14:35:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1629902120000|2021-08-25 14:35:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1629902140000|2021-08-25 14:35:40|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|3
1629902150000|2021-08-25 14:35:50|3033.5|3027.5|3033.6|3027.6|3033.6|3027.6|3033.5|3027.5|2
1629902170000|2021-08-25 14:36:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629902180000|2021-08-25 14:36:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1629902220000|2021-08-25 14:37:00|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1629902230000|2021-08-25 14:37:10|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1629902240000|2021-08-25 14:37:20|3035.3|3029.3|3035.4|3029.4|3035.5|3029.5|3035.3|3029.3|3
1629902250000|2021-08-25 14:37:30|3034.9|3028.9|3035|3029|3035.1|3029.1|3034.9|3028.9|4
1629902260000|2021-08-25 14:37:40|3034.9|3028.9|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|2
1629902270000|2021-08-25 14:37:50|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1629902280000|2021-08-25 14:38:00|3035.5|3029.5|3035.9|3029.9|3036.6|3030.6|3035.5|3029.5|4
1629902290000|2021-08-25 14:38:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1629902310000|2021-08-25 14:38:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1629902320000|2021-08-25 14:38:40|3037|3031|3037.3|3031.3|3037.5|3031.5|3036.5|3030.5|8
1629902330000|2021-08-25 14:38:50|3037|3031|3037.8|3031.8|3037.8|3031.8|3037|3031|2
1629902340000|2021-08-25 14:39:00|3038|3032|3037.8|3031.8|3038|3032|3037.5|3031.5|8
1629902350000|2021-08-25 14:39:10|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1629902360000|2021-08-25 14:39:20|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|4
1629902370000|2021-08-25 14:39:30|3037.5|3031.5|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|6
1629902380000|2021-08-25 14:39:40|3037|3031|3036|3030|3037.5|3031.5|3036|3030|7
1629902390000|2021-08-25 14:39:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629902400000|2021-08-25 14:40:00|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|3
1629902410000|2021-08-25 14:40:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1629902430000|2021-08-25 14:40:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1629902440000|2021-08-25 14:40:40|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|3
1629902460000|2021-08-25 14:41:00|3036.4|3030.4|3035.8|3029.8|3036.4|3030.4|3035.8|3029.8|2
1629902470000|2021-08-25 14:41:10|3035.4|3029.4|3035.5|3029.5|3035.9|3029.9|3035.4|3029.4|7
1629902480000|2021-08-25 14:41:20|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1629902490000|2021-08-25 14:41:30|3034.6|3028.6|3034.6|3028.6|3035|3029|3034.4|3028.4|6
1629902500000|2021-08-25 14:41:40|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1629902510000|2021-08-25 14:41:50|3034.9|3028.9|3035.3|3029.3|3035.3|3029.3|3034.9|3028.9|3
1629902530000|2021-08-25 14:42:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629902540000|2021-08-25 14:42:20|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|2
1629902550000|2021-08-25 14:42:30|3035.9|3029.9|3035.6|3029.6|3035.9|3029.9|3035.6|3029.6|2
1629902560000|2021-08-25 14:42:40|3035.4|3029.4|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|2
1629902580000|2021-08-25 14:43:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629902590000|2021-08-25 14:43:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1629902600000|2021-08-25 14:43:20|3036.3|3030.3|3036.6|3030.6|3037|3031|3036.3|3030.3|5
1629902610000|2021-08-25 14:43:30|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|3
1629902620000|2021-08-25 14:43:40|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1629902640000|2021-08-25 14:44:00|3035.9|3029.9|3035.1|3029.1|3035.9|3029.9|3035.1|3029.1|4
1629902650000|2021-08-25 14:44:10|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|2
1629902660000|2021-08-25 14:44:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1629902670000|2021-08-25 14:44:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1629902680000|2021-08-25 14:44:40|3033.5|3027.5|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|3
1629902690000|2021-08-25 14:44:50|3033.3|3027.3|3033.1|3027.1|3033.3|3027.3|3033.1|3027.1|2
1629902700000|2021-08-25 14:45:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1629902720000|2021-08-25 14:45:20|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|2
1629902730000|2021-08-25 14:45:30|3034.6|3028.6|3035.8|3029.8|3035.8|3029.8|3034.6|3028.6|8
1629902740000|2021-08-25 14:45:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1629902750000|2021-08-25 14:45:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1629902760000|2021-08-25 14:46:00|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1629902810000|2021-08-25 14:46:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1629902820000|2021-08-25 14:47:00|3036.5|3030.5|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|4
1629902830000|2021-08-25 14:47:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1629902840000|2021-08-25 14:47:20|3036.8|3030.8|3035.6|3029.6|3036.8|3030.8|3035.6|3029.6|3
1629902850000|2021-08-25 14:47:30|3035.8|3029.8|3035.6|3029.6|3035.8|3029.8|3035.6|3029.6|2
1629902860000|2021-08-25 14:47:40|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|3
1629902870000|2021-08-25 14:47:50|3036.9|3030.9|3037|3031|3037|3031|3036.9|3030.9|2
1629902880000|2021-08-25 14:48:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1629902890000|2021-08-25 14:48:10|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036.4|3030.4|3
1629902900000|2021-08-25 14:48:20|3036.6|3030.6|3034.8|3028.8|3036.6|3030.6|3034.8|3028.8|8
1629902910000|2021-08-25 14:48:30|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|3
1629902920000|2021-08-25 14:48:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629902930000|2021-08-25 14:48:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1629902940000|2021-08-25 14:49:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1629902970000|2021-08-25 14:49:30|3034.1|3028.1|3033.6|3027.6|3034.1|3028.1|3033.6|3027.6|2
1629902980000|2021-08-25 14:49:40|3033.4|3027.4|3033.3|3027.3|3033.4|3027.4|3032.8|3026.8|5
1629903000000|2021-08-25 14:50:00|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1629903020000|2021-08-25 14:50:20|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1629903030000|2021-08-25 14:50:30|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|2
1629903080000|2021-08-25 14:51:20|3033.4|3027.4|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|2
1629903100000|2021-08-25 14:51:40|3032.9|3026.9|3032.4|3026.4|3033.4|3027.4|3032.4|3026.4|3
1629903110000|2021-08-25 14:51:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1629903150000|2021-08-25 14:52:30|3032.6|3026.6|3030.9|3024.9|3032.6|3026.6|3030.9|3024.9|8
1629903160000|2021-08-25 14:52:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1629903180000|2021-08-25 14:53:00|3030.9|3024.9|3029.5|3023.5|3030.9|3024.9|3029.5|3023.5|4
1629903190000|2021-08-25 14:53:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629903200000|2021-08-25 14:53:20|3029.6|3023.6|3027.8|3021.8|3029.6|3023.6|3027.8|3021.8|2
1629903210000|2021-08-25 14:53:30|3027.9|3021.9|3028.9|3022.9|3028.9|3022.9|3027.9|3021.9|2
1629903220000|2021-08-25 14:53:40|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1629903230000|2021-08-25 14:53:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1629903240000|2021-08-25 14:54:00|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|4
1629903250000|2021-08-25 14:54:10|3029.1|3023.1|3028.1|3022.1|3029.1|3023.1|3027.6|3021.6|7
1629903260000|2021-08-25 14:54:20|3027.9|3021.9|3027.1|3021.1|3027.9|3021.9|3027.1|3021.1|4
1629903270000|2021-08-25 14:54:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1629903280000|2021-08-25 14:54:40|3027.8|3021.8|3027.9|3021.9|3028.1|3022.1|3027.4|3021.4|7
1629903300000|2021-08-25 14:55:00|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1629903310000|2021-08-25 14:55:10|3027|3021|3026.1|3020.1|3027|3021|3026.1|3020.1|5
1629903320000|2021-08-25 14:55:20|3025.6|3019.6|3027.1|3021.1|3027.4|3021.4|3025.4|3019.4|5
1629903330000|2021-08-25 14:55:30|3027.4|3021.4|3026.9|3020.9|3028.1|3022.1|3026.9|3020.9|10
1629903340000|2021-08-25 14:55:40|3026.6|3020.6|3026|3020|3026.9|3020.9|3025.4|3019.4|13
1629903350000|2021-08-25 14:55:50|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.4|3019.4|6
1629903360000|2021-08-25 14:56:00|3026.4|3020.4|3025.9|3019.9|3026.4|3020.4|3025.6|3019.6|10
1629903370000|2021-08-25 14:56:10|3025.6|3019.6|3025.8|3019.8|3025.8|3019.8|3025.6|3019.6|2
1629903380000|2021-08-25 14:56:20|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1629903390000|2021-08-25 14:56:30|3027|3021|3027.1|3021.1|3027.6|3021.6|3027|3021|4
1629903400000|2021-08-25 14:56:40|3027.3|3021.3|3027.8|3021.8|3028|3022|3027.3|3021.3|5
1629903410000|2021-08-25 14:56:50|3028|3022|3029.5|3023.5|3029.5|3023.5|3028|3022|8
1629903420000|2021-08-25 14:57:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.4|3023.4|7
1629903440000|2021-08-25 14:57:20|3030.4|3024.4|3029.9|3023.9|3031.6|3025.6|3029.9|3023.9|11
1629903450000|2021-08-25 14:57:30|3029.4|3023.4|3030|3024|3030.8|3024.8|3029.4|3023.4|8
1629903460000|2021-08-25 14:57:40|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|5
1629903470000|2021-08-25 14:57:50|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|6
1629903480000|2021-08-25 14:58:00|3030|3024|3029.8|3023.8|3030|3024|3029.4|3023.4|8
1629903490000|2021-08-25 14:58:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|6
1629903500000|2021-08-25 14:58:20|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1629903510000|2021-08-25 14:58:30|3031.3|3025.3|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|4
1629903520000|2021-08-25 14:58:40|3030.3|3024.3|3028.4|3022.4|3030.3|3024.3|3028.4|3022.4|6
1629903530000|2021-08-25 14:58:50|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1629903540000|2021-08-25 14:59:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629903550000|2021-08-25 14:59:10|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1629903560000|2021-08-25 14:59:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3028.9|3022.9|10
1629903570000|2021-08-25 14:59:30|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|4
1629903590000|2021-08-25 14:59:50|3030|3024|3028.8|3022.8|3030|3024|3028.5|3022.5|7
1629903600000|2021-08-25 15:00:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|4
1629903610000|2021-08-25 15:00:10|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1629903620000|2021-08-25 15:00:20|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3029.1|3023.1|2
1629903630000|2021-08-25 15:00:30|3028.9|3022.9|3028.6|3022.6|3029.1|3023.1|3028.6|3022.6|4
1629903650000|2021-08-25 15:00:50|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1629903660000|2021-08-25 15:01:00|3028.9|3022.9|3029.8|3023.8|3029.8|3023.8|3028.9|3022.9|3
1629903690000|2021-08-25 15:01:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1629903710000|2021-08-25 15:01:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1629903730000|2021-08-25 15:02:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1629903770000|2021-08-25 15:02:50|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1629903800000|2021-08-25 15:03:20|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.4|3023.4|2
1629903840000|2021-08-25 15:04:00|3029.4|3023.4|3029|3023|3029.4|3023.4|3029|3023|2
1629903860000|2021-08-25 15:04:20|3028.8|3022.8|3026.5|3020.5|3028.8|3022.8|3026.5|3020.5|2
1629903870000|2021-08-25 15:04:30|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1629903880000|2021-08-25 15:04:40|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|3
1629903920000|2021-08-25 15:05:20|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1629903930000|2021-08-25 15:05:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1629903950000|2021-08-25 15:05:50|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1629903980000|2021-08-25 15:06:20|3025.8|3019.8|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1629903990000|2021-08-25 15:06:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1629904050000|2021-08-25 15:07:30|3026.3|3020.3|3028|3022|3028|3022|3026.3|3020.3|4
1629904070000|2021-08-25 15:07:50|3028.3|3022.3|3028.6|3022.6|3028.6|3022.6|3028.3|3022.3|2
1629904150000|2021-08-25 15:09:10|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1629904200000|2021-08-25 15:10:00|3028.6|3022.6|3029|3023|3029|3023|3028.6|3022.6|2
1629904250000|2021-08-25 15:10:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1629904260000|2021-08-25 15:11:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1629904270000|2021-08-25 15:11:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|4
1629904300000|2021-08-25 15:11:40|3027.8|3021.8|3025.9|3019.9|3027.8|3021.8|3025.9|3019.9|4
1629904310000|2021-08-25 15:11:50|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1629904320000|2021-08-25 15:12:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1629904350000|2021-08-25 15:12:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1629904380000|2021-08-25 15:13:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629904390000|2021-08-25 15:13:10|3025|3019|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|3
1629904440000|2021-08-25 15:14:00|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1629904450000|2021-08-25 15:14:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1629904470000|2021-08-25 15:14:30|3025.8|3019.8|3025.4|3019.4|3025.8|3019.8|3025.4|3019.4|6
1629904480000|2021-08-25 15:14:40|3025.1|3019.1|3025.8|3019.8|3025.8|3019.8|3025.1|3019.1|3
1629904530000|2021-08-25 15:15:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1629904570000|2021-08-25 15:16:10|3026.8|3020.8|3028.5|3022.5|3028.8|3022.8|3026.8|3020.8|4
1629904580000|2021-08-25 15:16:20|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|2
1629904620000|2021-08-25 15:17:00|3028.1|3022.1|3027.3|3021.3|3028.4|3022.4|3026.9|3020.9|4
1629904630000|2021-08-25 15:17:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1629904660000|2021-08-25 15:17:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1629904720000|2021-08-25 15:18:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629904760000|2021-08-25 15:19:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1629904790000|2021-08-25 15:19:50|3026.8|3020.8|3027.3|3021.3|3027.5|3021.5|3026.8|3020.8|6
1629904800000|2021-08-25 15:20:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|4
1629904810000|2021-08-25 15:20:10|3027|3021|3025.8|3019.8|3027|3021|3025.8|3019.8|3
1629904820000|2021-08-25 15:20:20|3025.6|3019.6|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|2
1629904880000|2021-08-25 15:21:20|3025.5|3019.5|3025.4|3019.4|3025.5|3019.5|3025.4|3019.4|2
1629904900000|2021-08-25 15:21:40|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1629904930000|2021-08-25 15:22:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629904980000|2021-08-25 15:23:00|3025.3|3019.3|3025.6|3019.6|3025.6|3019.6|3025.3|3019.3|2
1629905000000|2021-08-25 15:23:20|3025.4|3019.4|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|2
1629905010000|2021-08-25 15:23:30|3025.4|3019.4|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|2
1629905020000|2021-08-25 15:23:40|3025.4|3019.4|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|3
1629905100000|2021-08-25 15:25:00|3025.1|3019.1|3024.9|3018.9|3025.1|3019.1|3024.9|3018.9|2
1629905110000|2021-08-25 15:25:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1629905190000|2021-08-25 15:26:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629905230000|2021-08-25 15:27:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1629905270000|2021-08-25 15:27:50|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|3
1629905330000|2021-08-25 15:28:50|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1629905380000|2021-08-25 15:29:40|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1629905390000|2021-08-25 15:29:50|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1629905410000|2021-08-25 15:30:10|3027|3021|3028.5|3022.5|3028.5|3022.5|3027|3021|5
1629905420000|2021-08-25 15:30:20|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028|3022|4
1629905430000|2021-08-25 15:30:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1629905470000|2021-08-25 15:31:10|3029.8|3023.8|3029.3|3023.3|3030|3024|3029.3|3023.3|7
1629905480000|2021-08-25 15:31:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1629905490000|2021-08-25 15:31:30|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.5|3023.5|8
1629905590000|2021-08-25 15:33:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1629905630000|2021-08-25 15:33:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|4
1629905640000|2021-08-25 15:34:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|4
1629905650000|2021-08-25 15:34:10|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|2
1629905660000|2021-08-25 15:34:20|3029|3023|3027.8|3021.8|3029|3023|3027.8|3021.8|4
1629905680000|2021-08-25 15:34:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1629905720000|2021-08-25 15:35:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1629905760000|2021-08-25 15:36:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1629905800000|2021-08-25 15:36:40|3025.9|3019.9|3025.8|3019.8|3025.9|3019.9|3025.8|3019.8|2
1629905810000|2021-08-25 15:36:50|3025.4|3019.4|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|4
1629905820000|2021-08-25 15:37:00|3025.4|3019.4|3025.6|3019.6|3025.6|3019.6|3025.4|3019.4|2
1629905830000|2021-08-25 15:37:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629905870000|2021-08-25 15:37:50|3025.1|3019.1|3025.1|3019.1|3025.4|3019.4|3025.1|3019.1|3
1629905930000|2021-08-25 15:38:50|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1629905950000|2021-08-25 15:39:10|3024|3018|3024|3018|3024|3018|3023.6|3017.6|4
1629905970000|2021-08-25 15:39:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629906020000|2021-08-25 15:40:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1629906060000|2021-08-25 15:41:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1629906100000|2021-08-25 15:41:40|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1629906120000|2021-08-25 15:42:00|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1629906170000|2021-08-25 15:42:50|3023.4|3017.4|3021.8|3015.8|3023.4|3017.4|3021.4|3015.4|4
1629906180000|2021-08-25 15:43:00|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629906210000|2021-08-25 15:43:30|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|10
1629906260000|2021-08-25 15:44:20|3021.8|3015.8|3021|3015|3021.8|3015.8|3021|3015|4
1629906280000|2021-08-25 15:44:40|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|4
1629906290000|2021-08-25 15:44:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629906300000|2021-08-25 15:45:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1629906330000|2021-08-25 15:45:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1629906370000|2021-08-25 15:46:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629906400000|2021-08-25 15:46:40|3021|3015|3020.6|3014.6|3021|3015|3020.6|3014.6|3
1629906420000|2021-08-25 15:47:00|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1629906460000|2021-08-25 15:47:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629906490000|2021-08-25 15:48:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629906500000|2021-08-25 15:48:20|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1629906530000|2021-08-25 15:48:50|3020.6|3014.6|3020.8|3014.8|3020.9|3014.9|3020.6|3014.6|4
1629906540000|2021-08-25 15:49:00|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629906550000|2021-08-25 15:49:10|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1629906560000|2021-08-25 15:49:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629906570000|2021-08-25 15:49:30|3020.6|3014.6|3020.8|3014.8|3020.8|3014.8|3020.6|3014.6|2
1629906580000|2021-08-25 15:49:40|3020.6|3014.6|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|3
1629906630000|2021-08-25 15:50:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629906640000|2021-08-25 15:50:40|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1629906670000|2021-08-25 15:51:10|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.6|3014.6|4
1629906680000|2021-08-25 15:51:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1629906690000|2021-08-25 15:51:30|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|4
1629906700000|2021-08-25 15:51:40|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1629906730000|2021-08-25 15:52:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629906740000|2021-08-25 15:52:20|3020.8|3014.8|3020.1|3014.1|3020.8|3014.8|3020.1|3014.1|3
1629906750000|2021-08-25 15:52:30|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1629906760000|2021-08-25 15:52:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1629906770000|2021-08-25 15:52:50|3019.4|3013.4|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|5
1629906780000|2021-08-25 15:53:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629906790000|2021-08-25 15:53:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629906810000|2021-08-25 15:53:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629906820000|2021-08-25 15:53:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629906830000|2021-08-25 15:53:50|3020.1|3014.1|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|4
1629906860000|2021-08-25 15:54:20|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1629906880000|2021-08-25 15:54:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629906940000|2021-08-25 15:55:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629906950000|2021-08-25 15:55:50|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1629906990000|2021-08-25 15:56:30|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1629907040000|2021-08-25 15:57:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629907060000|2021-08-25 15:57:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629907090000|2021-08-25 15:58:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629907130000|2021-08-25 15:58:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1629907140000|2021-08-25 15:59:00|3020.1|3014.1|3018.5|3012.5|3020.1|3014.1|3018.4|3012.4|4
1629907150000|2021-08-25 15:59:10|3018.6|3012.6|3019|3013|3019|3013|3018.6|3012.6|4
1629907160000|2021-08-25 15:59:20|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3019.1|3013.1|2
1629907210000|2021-08-25 16:00:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629907280000|2021-08-25 16:01:20|3019.8|3013.8|3020.4|3014.4|3020.4|3014.4|3019.8|3013.8|2
1629907390000|2021-08-25 16:03:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629907420000|2021-08-25 16:03:40|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1629907600000|2021-08-25 16:06:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629907610000|2021-08-25 16:06:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1629907660000|2021-08-25 16:07:40|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|3
1629907670000|2021-08-25 16:07:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629907720000|2021-08-25 16:08:40|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1629907830000|2021-08-25 16:10:30|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629907840000|2021-08-25 16:10:40|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629907890000|2021-08-25 16:11:30|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629907900000|2021-08-25 16:11:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629907960000|2021-08-25 16:12:40|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1629908030000|2021-08-25 16:13:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629908090000|2021-08-25 16:14:50|3023.4|3017.4|3023.5|3017.5|3023.5|3017.5|3023.4|3017.4|2
1629908100000|2021-08-25 16:15:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1629908130000|2021-08-25 16:15:30|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1629908140000|2021-08-25 16:15:40|3024.9|3018.9|3025.3|3019.3|3025.3|3019.3|3024.9|3018.9|2
1629908180000|2021-08-25 16:16:20|3024.9|3018.9|3024.8|3018.8|3024.9|3018.9|3024.8|3018.8|2
1629908190000|2021-08-25 16:16:30|3024.4|3018.4|3023|3017|3024.4|3018.4|3023|3017|3
1629908300000|2021-08-25 16:18:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1629908330000|2021-08-25 16:18:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1629908380000|2021-08-25 16:19:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629908500000|2021-08-25 16:21:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629908580000|2021-08-25 16:23:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1629909000000|2021-08-25 16:30:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629909020000|2021-08-25 16:30:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629909030000|2021-08-25 16:30:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629909060000|2021-08-25 16:31:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1629909090000|2021-08-25 16:31:30|3021|3015|3020.9|3014.9|3021|3015|3020.9|3014.9|2
1629909130000|2021-08-25 16:32:10|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1629909180000|2021-08-25 16:33:00|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1629909190000|2021-08-25 16:33:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629909280000|2021-08-25 16:34:40|3020.4|3014.4|3019.6|3013.6|3020.4|3014.4|3019.6|3013.6|3
1629909290000|2021-08-25 16:34:50|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1629909300000|2021-08-25 16:35:00|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1629909320000|2021-08-25 16:35:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629909330000|2021-08-25 16:35:30|3019.6|3013.6|3020.1|3014.1|3020.1|3014.1|3019.6|3013.6|2
1629909340000|2021-08-25 16:35:40|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629909350000|2021-08-25 16:35:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1629909360000|2021-08-25 16:36:00|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629909420000|2021-08-25 16:37:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629909460000|2021-08-25 16:37:40|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|2
1629909480000|2021-08-25 16:38:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629909520000|2021-08-25 16:38:40|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1629909560000|2021-08-25 16:39:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1629909660000|2021-08-25 16:41:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1629909670000|2021-08-25 16:41:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629909720000|2021-08-25 16:42:00|3017.9|3011.9|3018|3012|3018|3012|3017.8|3011.8|4
1629909760000|2021-08-25 16:42:40|3019.1|3013.1|3020|3014|3020|3014|3019.1|3013.1|6
1629909770000|2021-08-25 16:42:50|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1629909780000|2021-08-25 16:43:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1629909790000|2021-08-25 16:43:10|3019.4|3013.4|3018.8|3012.8|3019.4|3013.4|3018.8|3012.8|2
1629909840000|2021-08-25 16:44:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|2
1629909850000|2021-08-25 16:44:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629909860000|2021-08-25 16:44:20|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|3
1629909870000|2021-08-25 16:44:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1629909880000|2021-08-25 16:44:40|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1629909890000|2021-08-25 16:44:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629909900000|2021-08-25 16:45:00|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1629909920000|2021-08-25 16:45:20|3019.9|3013.9|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|3
1629909970000|2021-08-25 16:46:10|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1629909980000|2021-08-25 16:46:20|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1629910000000|2021-08-25 16:46:40|3020.4|3014.4|3020|3014|3020.4|3014.4|3020|3014|2
1629910010000|2021-08-25 16:46:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1629910020000|2021-08-25 16:47:00|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1629910040000|2021-08-25 16:47:20|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.6|3011.6|2
1629910050000|2021-08-25 16:47:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1629910100000|2021-08-25 16:48:20|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1629910200000|2021-08-25 16:50:00|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.5|3012.5|2
1629910210000|2021-08-25 16:50:10|3019.4|3013.4|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|4
1629910230000|2021-08-25 16:50:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629910300000|2021-08-25 16:51:40|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1629910450000|2021-08-25 16:54:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1629910460000|2021-08-25 16:54:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629910470000|2021-08-25 16:54:30|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1629910480000|2021-08-25 16:54:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629910500000|2021-08-25 16:55:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629910560000|2021-08-25 16:56:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629910580000|2021-08-25 16:56:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629910690000|2021-08-25 16:58:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629910730000|2021-08-25 16:58:50|3019.1|3013.1|3018.8|3012.8|3019.1|3013.1|3018.8|3012.8|6
1629910750000|2021-08-25 16:59:10|3019|3013|3019.9|3013.9|3019.9|3013.9|3019|3013|3
1629910760000|2021-08-25 16:59:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1629936120000|2021-08-26 00:02:00|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1629936200000|2021-08-26 00:03:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629936250000|2021-08-26 00:04:10|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1629936390000|2021-08-26 00:06:30|3019.4|3013.4|3022.8|3016.8|3022.8|3016.8|3019.4|3013.4|5
1629936400000|2021-08-26 00:06:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1629936410000|2021-08-26 00:06:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629936420000|2021-08-26 00:07:00|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629936810000|2021-08-26 00:13:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629936920000|2021-08-26 00:15:20|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1629937080000|2021-08-26 00:18:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1629937200000|2021-08-26 00:20:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1629937350000|2021-08-26 00:22:30|3022.3|3016.3|3021.1|3015.1|3022.3|3016.3|3021.1|3015.1|2
1629938480000|2021-08-26 00:41:20|3020.3|3014.3|3018.5|3012.5|3020.3|3014.3|3018.5|3012.5|2
1629939310000|2021-08-26 00:55:10|3019.4|3013.4|3020.5|3014.5|3020.5|3014.5|3019.4|3013.4|6
1629939320000|2021-08-26 00:55:20|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1629939350000|2021-08-26 00:55:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1629939430000|2021-08-26 00:57:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1629939600000|2021-08-26 01:00:00|3021.1|3015.1|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|3
1629939610000|2021-08-26 01:00:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1629939630000|2021-08-26 01:00:30|3021|3015|3021.3|3015.3|3021.8|3015.8|3021|3015|4
1629939640000|2021-08-26 01:00:40|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1629939650000|2021-08-26 01:00:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629939680000|2021-08-26 01:01:20|3020|3014|3018.8|3012.8|3020|3014|3018.8|3012.8|5
1629939690000|2021-08-26 01:01:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629939700000|2021-08-26 01:01:40|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|4
1629939710000|2021-08-26 01:01:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629939730000|2021-08-26 01:02:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629939740000|2021-08-26 01:02:20|3019|3013|3018.5|3012.5|3019|3013|3018.3|3012.3|4
1629939750000|2021-08-26 01:02:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018|3012|5
1629939760000|2021-08-26 01:02:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1629939770000|2021-08-26 01:02:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629939800000|2021-08-26 01:03:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1629939810000|2021-08-26 01:03:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|6
1629939820000|2021-08-26 01:03:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1629939850000|2021-08-26 01:04:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1629939940000|2021-08-26 01:05:40|3018|3012|3018.8|3012.8|3018.8|3012.8|3018|3012|2
1629939990000|2021-08-26 01:06:30|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|3
1629940010000|2021-08-26 01:06:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|5
1629940020000|2021-08-26 01:07:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1629940030000|2021-08-26 01:07:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629940050000|2021-08-26 01:07:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629940070000|2021-08-26 01:07:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629940080000|2021-08-26 01:08:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629940150000|2021-08-26 01:09:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1629940170000|2021-08-26 01:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629940200000|2021-08-26 01:10:00|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.6|3011.6|5
1629940220000|2021-08-26 01:10:20|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1629940250000|2021-08-26 01:10:50|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|2
1629940310000|2021-08-26 01:11:50|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1629940330000|2021-08-26 01:12:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629940430000|2021-08-26 01:13:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1629940480000|2021-08-26 01:14:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1629940530000|2021-08-26 01:15:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1629940540000|2021-08-26 01:15:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1629940560000|2021-08-26 01:16:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1629940570000|2021-08-26 01:16:10|3018|3012|3019.3|3013.3|3019.3|3013.3|3018|3012|3
1629940580000|2021-08-26 01:16:20|3019|3013|3019.1|3013.1|3019.3|3013.3|3019|3013|3
1629940590000|2021-08-26 01:16:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629940600000|2021-08-26 01:16:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629940660000|2021-08-26 01:17:40|3019.8|3013.8|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|3
1629940670000|2021-08-26 01:17:50|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1629940680000|2021-08-26 01:18:00|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1629940730000|2021-08-26 01:18:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1629940770000|2021-08-26 01:19:30|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|3
1629940780000|2021-08-26 01:19:40|3021.5|3015.5|3023|3017|3023|3017|3021.5|3015.5|5
1629940800000|2021-08-26 01:20:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1629940810000|2021-08-26 01:20:10|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1629940820000|2021-08-26 01:20:20|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020.3|3014.3|4
1629940880000|2021-08-26 01:21:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1629940910000|2021-08-26 01:21:50|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1629940920000|2021-08-26 01:22:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1629940930000|2021-08-26 01:22:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1629940940000|2021-08-26 01:22:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629940950000|2021-08-26 01:22:30|3019.9|3013.9|3020.8|3014.8|3020.8|3014.8|3019.9|3013.9|2
1629940970000|2021-08-26 01:22:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1629940980000|2021-08-26 01:23:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|2
1629941020000|2021-08-26 01:23:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629941030000|2021-08-26 01:23:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629941090000|2021-08-26 01:24:50|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.3|3013.3|4
1629941100000|2021-08-26 01:25:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1629941110000|2021-08-26 01:25:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629941150000|2021-08-26 01:25:50|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|3
1629941190000|2021-08-26 01:26:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1629941220000|2021-08-26 01:27:00|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1629941280000|2021-08-26 01:28:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629941290000|2021-08-26 01:28:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629941310000|2021-08-26 01:28:30|3020|3014|3021.5|3015.5|3021.5|3015.5|3020|3014|5
1629941330000|2021-08-26 01:28:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629941340000|2021-08-26 01:29:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|4
1629941350000|2021-08-26 01:29:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1629941360000|2021-08-26 01:29:20|3022|3016|3022|3016|3022|3016|3021.8|3015.8|5
1629941380000|2021-08-26 01:29:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1629941390000|2021-08-26 01:29:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629941400000|2021-08-26 01:30:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1629941410000|2021-08-26 01:30:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1629941450000|2021-08-26 01:30:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|4
1629941460000|2021-08-26 01:31:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1629941480000|2021-08-26 01:31:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629941500000|2021-08-26 01:31:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629941510000|2021-08-26 01:31:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629941520000|2021-08-26 01:32:00|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1629941530000|2021-08-26 01:32:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629941550000|2021-08-26 01:32:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629941590000|2021-08-26 01:33:10|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|2
1629941610000|2021-08-26 01:33:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629941670000|2021-08-26 01:34:30|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1629941700000|2021-08-26 01:35:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|2
1629941720000|2021-08-26 01:35:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1629941730000|2021-08-26 01:35:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1629941770000|2021-08-26 01:36:10|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1629941790000|2021-08-26 01:36:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1629941820000|2021-08-26 01:37:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1629941840000|2021-08-26 01:37:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629941850000|2021-08-26 01:37:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629941860000|2021-08-26 01:37:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629941870000|2021-08-26 01:37:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1629941890000|2021-08-26 01:38:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629941900000|2021-08-26 01:38:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1629941920000|2021-08-26 01:38:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1629941940000|2021-08-26 01:39:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1629941980000|2021-08-26 01:39:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629941990000|2021-08-26 01:39:50|3019|3013|3019|3013|3019.3|3013.3|3019|3013|5
1629942000000|2021-08-26 01:40:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1629942010000|2021-08-26 01:40:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629942090000|2021-08-26 01:41:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1629942110000|2021-08-26 01:41:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|4
1629942120000|2021-08-26 01:42:00|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1629942190000|2021-08-26 01:43:10|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1629942220000|2021-08-26 01:43:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629942240000|2021-08-26 01:44:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1629942250000|2021-08-26 01:44:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1629942270000|2021-08-26 01:44:30|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1629942310000|2021-08-26 01:45:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1629942440000|2021-08-26 01:47:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1629942460000|2021-08-26 01:47:40|3020.5|3014.5|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|4
1629942470000|2021-08-26 01:47:50|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1629942500000|2021-08-26 01:48:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021|3015|3
1629942510000|2021-08-26 01:48:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1629942540000|2021-08-26 01:49:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1629942550000|2021-08-26 01:49:10|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1629942560000|2021-08-26 01:49:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1629942590000|2021-08-26 01:49:50|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1629942600000|2021-08-26 01:50:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629942610000|2021-08-26 01:50:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|3
1629942630000|2021-08-26 01:50:30|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|4
1629942640000|2021-08-26 01:50:40|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1629942650000|2021-08-26 01:50:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629942660000|2021-08-26 01:51:00|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|3
1629942670000|2021-08-26 01:51:10|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1629942680000|2021-08-26 01:51:20|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1629942690000|2021-08-26 01:51:30|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1629942710000|2021-08-26 01:51:50|3024|3018|3025.1|3019.1|3025.1|3019.1|3024|3018|5
1629942720000|2021-08-26 01:52:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1629942760000|2021-08-26 01:52:40|3025.1|3019.1|3025|3019|3025.1|3019.1|3025|3019|2
1629942770000|2021-08-26 01:52:50|3025.3|3019.3|3025.5|3019.5|3025.6|3019.6|3025.3|3019.3|3
1629942780000|2021-08-26 01:53:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1629942790000|2021-08-26 01:53:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1629942800000|2021-08-26 01:53:20|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|2
1629942810000|2021-08-26 01:53:30|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|3
1629942820000|2021-08-26 01:53:40|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1629942840000|2021-08-26 01:54:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1629942850000|2021-08-26 01:54:10|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.8|3017.8|4
1629942880000|2021-08-26 01:54:40|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1629942890000|2021-08-26 01:54:50|3024.1|3018.1|3024|3018|3024.1|3018.1|3024|3018|2
1629942900000|2021-08-26 01:55:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023|3017|8
1629942910000|2021-08-26 01:55:10|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1629942940000|2021-08-26 01:55:40|3022.3|3016.3|3020.8|3014.8|3022.3|3016.3|3020.8|3014.8|5
1629942950000|2021-08-26 01:55:50|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1629942980000|2021-08-26 01:56:20|3021.5|3015.5|3020.5|3014.5|3021.5|3015.5|3020.5|3014.5|3
1629942990000|2021-08-26 01:56:30|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|4
1629943000000|2021-08-26 01:56:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1629943030000|2021-08-26 01:57:10|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1629943060000|2021-08-26 01:57:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1629943080000|2021-08-26 01:58:00|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1629943090000|2021-08-26 01:58:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1629943100000|2021-08-26 01:58:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1629943110000|2021-08-26 01:58:30|3020.5|3014.5|3020.6|3014.6|3020.6|3014.6|3020.5|3014.5|2
1629943120000|2021-08-26 01:58:40|3020.5|3014.5|3020.6|3014.6|3020.6|3014.6|3020.5|3014.5|2
1629943180000|2021-08-26 01:59:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1629943210000|2021-08-26 02:00:10|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|3
1629943320000|2021-08-26 02:02:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1629943330000|2021-08-26 02:02:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1629943340000|2021-08-26 02:02:20|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1629943350000|2021-08-26 02:02:30|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|2
1629943360000|2021-08-26 02:02:40|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1629943370000|2021-08-26 02:02:50|3019.5|3013.5|3019.1|3013.1|3019.5|3013.5|3019|3013|3
1629943380000|2021-08-26 02:03:00|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.8|3012.8|3
1629943390000|2021-08-26 02:03:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|6
1629943400000|2021-08-26 02:03:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1629943430000|2021-08-26 02:03:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1629943450000|2021-08-26 02:04:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1629943460000|2021-08-26 02:04:20|3018.6|3012.6|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|3
1629943470000|2021-08-26 02:04:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629943490000|2021-08-26 02:04:50|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1629943500000|2021-08-26 02:05:00|3018.1|3012.1|3018.4|3012.4|3018.4|3012.4|3018.1|3012.1|2
1629943510000|2021-08-26 02:05:10|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018|3012|6
1629943540000|2021-08-26 02:05:40|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|4
1629943550000|2021-08-26 02:05:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018|3012|3
1629943560000|2021-08-26 02:06:00|3017.9|3011.9|3017.6|3011.6|3017.9|3011.9|3017.6|3011.6|2
1629943570000|2021-08-26 02:06:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1629943740000|2021-08-26 02:09:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1629943760000|2021-08-26 02:09:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1629943780000|2021-08-26 02:09:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1629943820000|2021-08-26 02:10:20|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1629943940000|2021-08-26 02:12:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1629943980000|2021-08-26 02:13:00|3018.5|3012.5|3019.5|3013.5|3019.5|3013.5|3018.5|3012.5|2
1629944070000|2021-08-26 02:14:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1629944090000|2021-08-26 02:14:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1629944100000|2021-08-26 02:15:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629944250000|2021-08-26 02:17:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1629944290000|2021-08-26 02:18:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1629945000000|2021-08-26 02:30:00|3018.5|3012.5|3016.8|3010.8|3018.5|3012.5|3016.5|3010.5|7
1629945020000|2021-08-26 02:30:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|6
1629945030000|2021-08-26 02:30:30|3015.5|3009.5|3015|3009|3015.8|3009.8|3015|3009|5
1629945040000|2021-08-26 02:30:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1629945070000|2021-08-26 02:31:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629945080000|2021-08-26 02:31:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1629945100000|2021-08-26 02:31:40|3015|3009|3014.8|3008.8|3015|3009|3014.6|3008.6|3
1629945120000|2021-08-26 02:32:00|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1629945130000|2021-08-26 02:32:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1629945170000|2021-08-26 02:32:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1629945200000|2021-08-26 02:33:20|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1629945220000|2021-08-26 02:33:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629945240000|2021-08-26 02:34:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1629945290000|2021-08-26 02:34:50|3014.6|3008.6|3015.3|3009.3|3015.3|3009.3|3014.6|3008.6|3
1629945300000|2021-08-26 02:35:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1629945370000|2021-08-26 02:36:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629945400000|2021-08-26 02:36:40|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1629945410000|2021-08-26 02:36:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1629945440000|2021-08-26 02:37:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1629945500000|2021-08-26 02:38:20|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1629945530000|2021-08-26 02:38:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1629945540000|2021-08-26 02:39:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629945590000|2021-08-26 02:39:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1629945630000|2021-08-26 02:40:30|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|3
1629945650000|2021-08-26 02:40:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1629945720000|2021-08-26 02:42:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1629945730000|2021-08-26 02:42:10|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1629945750000|2021-08-26 02:42:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1629945760000|2021-08-26 02:42:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1629945780000|2021-08-26 02:43:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1629945790000|2021-08-26 02:43:10|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|5
1629945800000|2021-08-26 02:43:20|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1629945820000|2021-08-26 02:43:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1629945860000|2021-08-26 02:44:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1629945870000|2021-08-26 02:44:30|3013.4|3007.4|3012.5|3006.5|3013.4|3007.4|3012.3|3006.3|3
1629945890000|2021-08-26 02:44:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1629945900000|2021-08-26 02:45:00|3012|3006|3012.4|3006.4|3012.4|3006.4|3012|3006|2
1629945910000|2021-08-26 02:45:10|3012.6|3006.6|3012.4|3006.4|3012.6|3006.6|3012.4|3006.4|2
1629945960000|2021-08-26 02:46:00|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012|3006|4
1629946000000|2021-08-26 02:46:40|3012|3006|3011.6|3005.6|3012|3006|3011.6|3005.6|2
1629946010000|2021-08-26 02:46:50|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1629946020000|2021-08-26 02:47:00|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1629946030000|2021-08-26 02:47:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629946150000|2021-08-26 02:49:10|3012.8|3006.8|3012.9|3006.9|3013.3|3007.3|3012.8|3006.8|4
1629946160000|2021-08-26 02:49:20|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1629946190000|2021-08-26 02:49:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1629946230000|2021-08-26 02:50:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1629946320000|2021-08-26 02:52:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1629946330000|2021-08-26 02:52:10|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3011.8|3005.8|6
1629946360000|2021-08-26 02:52:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629946380000|2021-08-26 02:53:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629946390000|2021-08-26 02:53:10|3012|3006|3010|3004|3012|3006|3010|3004|7
1629946400000|2021-08-26 02:53:20|3009.9|3003.9|3009.5|3003.5|3009.9|3003.9|3009.5|3003.5|2
1629946410000|2021-08-26 02:53:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629946420000|2021-08-26 02:53:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629946430000|2021-08-26 02:53:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629946440000|2021-08-26 02:54:00|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1629946450000|2021-08-26 02:54:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629946460000|2021-08-26 02:54:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629946470000|2021-08-26 02:54:30|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1629946480000|2021-08-26 02:54:40|3008.1|3002.1|3008|3002|3008.1|3002.1|3008|3002|2
1629946490000|2021-08-26 02:54:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629946500000|2021-08-26 02:55:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.3|3002.3|3
1629946510000|2021-08-26 02:55:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629946520000|2021-08-26 02:55:20|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1629946530000|2021-08-26 02:55:30|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1629946660000|2021-08-26 02:57:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629946680000|2021-08-26 02:58:00|3009|3003|3007.3|3001.3|3009|3003|3007.3|3001.3|5
1629946690000|2021-08-26 02:58:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629946720000|2021-08-26 02:58:40|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|2
1629946740000|2021-08-26 02:59:00|3006.5|3000.5|3006.5|3000.5|3007|3001|3006.3|3000.3|7
1629946750000|2021-08-26 02:59:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|6
1629946760000|2021-08-26 02:59:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629946770000|2021-08-26 02:59:30|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|2
1629946780000|2021-08-26 02:59:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629946790000|2021-08-26 02:59:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629946800000|2021-08-26 03:00:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629946890000|2021-08-26 03:01:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629946900000|2021-08-26 03:01:40|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1629946910000|2021-08-26 03:01:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1629946930000|2021-08-26 03:02:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1629946980000|2021-08-26 03:03:00|3008|3002|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|4
1629946990000|2021-08-26 03:03:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629947040000|2021-08-26 03:04:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1629947070000|2021-08-26 03:04:30|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1629947090000|2021-08-26 03:04:50|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1629947100000|2021-08-26 03:05:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629947110000|2021-08-26 03:05:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629947130000|2021-08-26 03:05:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629947160000|2021-08-26 03:06:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629947180000|2021-08-26 03:06:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629947330000|2021-08-26 03:08:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1629947350000|2021-08-26 03:09:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629947360000|2021-08-26 03:09:20|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1629947370000|2021-08-26 03:09:30|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|5
1629947380000|2021-08-26 03:09:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1629947390000|2021-08-26 03:09:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1629947400000|2021-08-26 03:10:00|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|5
1629947430000|2021-08-26 03:10:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629947440000|2021-08-26 03:10:40|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1629947460000|2021-08-26 03:11:00|3005.6|2999.6|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|4
1629947470000|2021-08-26 03:11:10|3006|3000|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|6
1629947490000|2021-08-26 03:11:30|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629947520000|2021-08-26 03:12:00|3006|3000|3006|3000|3006|3000|3005.5|2999.5|7
1629947530000|2021-08-26 03:12:10|3005.8|2999.8|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1629947540000|2021-08-26 03:12:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629947550000|2021-08-26 03:12:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629947570000|2021-08-26 03:12:50|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|2
1629947580000|2021-08-26 03:13:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629947610000|2021-08-26 03:13:30|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.3|2998.3|7
1629947620000|2021-08-26 03:13:40|3004.4|2998.4|3004.4|2998.4|3004.5|2998.5|3003.9|2997.9|8
1629947630000|2021-08-26 03:13:50|3004.5|2998.5|3004.4|2998.4|3004.6|2998.6|3003.9|2997.9|4
1629947640000|2021-08-26 03:14:00|3004.1|2998.1|3004.3|2998.3|3004.3|2998.3|3004.1|2998.1|6
1629947650000|2021-08-26 03:14:10|3004.1|2998.1|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|4
1629947660000|2021-08-26 03:14:20|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1629947670000|2021-08-26 03:14:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629947680000|2021-08-26 03:14:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1629947690000|2021-08-26 03:14:50|3004.3|2998.3|3003.4|2997.4|3004.3|2998.3|3003.4|2997.4|3
1629947700000|2021-08-26 03:15:00|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629947710000|2021-08-26 03:15:10|3004.1|2998.1|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|3
1629947720000|2021-08-26 03:15:20|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|2
1629947750000|2021-08-26 03:15:50|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1629947780000|2021-08-26 03:16:20|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1629947790000|2021-08-26 03:16:30|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|2
1629947800000|2021-08-26 03:16:40|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629947810000|2021-08-26 03:16:50|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|3
1629947820000|2021-08-26 03:17:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629947880000|2021-08-26 03:18:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|2
1629947890000|2021-08-26 03:18:10|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1629947900000|2021-08-26 03:18:20|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|2
1629947920000|2021-08-26 03:18:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629947970000|2021-08-26 03:19:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629947980000|2021-08-26 03:19:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629948020000|2021-08-26 03:20:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629948030000|2021-08-26 03:20:30|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1629948080000|2021-08-26 03:21:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1629948160000|2021-08-26 03:22:40|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1629948180000|2021-08-26 03:23:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629948200000|2021-08-26 03:23:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1629948260000|2021-08-26 03:24:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1629948280000|2021-08-26 03:24:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|6
1629948290000|2021-08-26 03:24:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|4
1629948300000|2021-08-26 03:25:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1629948320000|2021-08-26 03:25:20|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|2
1629948330000|2021-08-26 03:25:30|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1629948380000|2021-08-26 03:26:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1629948400000|2021-08-26 03:26:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629948420000|2021-08-26 03:27:00|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1629948430000|2021-08-26 03:27:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1629948480000|2021-08-26 03:28:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629948510000|2021-08-26 03:28:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1629948540000|2021-08-26 03:29:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629948560000|2021-08-26 03:29:20|3004.3|2998.3|3004.1|2998.1|3004.5|2998.5|3004.1|2998.1|4
1629948580000|2021-08-26 03:29:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629948600000|2021-08-26 03:30:00|3004.1|2998.1|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|3
1629948620000|2021-08-26 03:30:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629948630000|2021-08-26 03:30:30|3005.1|2999.1|3005|2999|3005.1|2999.1|3005|2999|2
1629948640000|2021-08-26 03:30:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629948650000|2021-08-26 03:30:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1629948690000|2021-08-26 03:31:30|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1629948900000|2021-08-26 03:35:00|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|3
1629948910000|2021-08-26 03:35:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629949100000|2021-08-26 03:38:20|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1629949220000|2021-08-26 03:40:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629949420000|2021-08-26 03:43:40|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1629950130000|2021-08-26 03:55:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629950860000|2021-08-26 04:07:40|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|2
1629950890000|2021-08-26 04:08:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629950980000|2021-08-26 04:09:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629951240000|2021-08-26 04:14:00|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1629951260000|2021-08-26 04:14:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629951360000|2021-08-26 04:16:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1629952060000|2021-08-26 04:27:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1629952120000|2021-08-26 04:28:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1629952140000|2021-08-26 04:29:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629952150000|2021-08-26 04:29:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629952250000|2021-08-26 04:30:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629953300000|2021-08-26 04:48:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1629953410000|2021-08-26 04:50:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629953500000|2021-08-26 04:51:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629953540000|2021-08-26 04:52:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629953550000|2021-08-26 04:52:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629954000000|2021-08-26 05:00:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629954990000|2021-08-26 05:16:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629955210000|2021-08-26 05:20:10|3008.3|3002.3|3006.8|3000.8|3008.3|3002.3|3006.8|3000.8|2
1629955250000|2021-08-26 05:20:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629955260000|2021-08-26 05:21:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1629955310000|2021-08-26 05:21:50|3008|3002|3006.3|3000.3|3008|3002|3006.3|3000.3|2
1629955330000|2021-08-26 05:22:10|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|2
1629955360000|2021-08-26 05:22:40|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629955370000|2021-08-26 05:22:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629955390000|2021-08-26 05:23:10|3005.6|2999.6|3005.6|2999.6|3005.8|2999.8|3005.6|2999.6|3
1629955700000|2021-08-26 05:28:20|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1629955750000|2021-08-26 05:29:10|3005.8|2999.8|3006.4|3000.4|3006.4|3000.4|3005.8|2999.8|3
1629955800000|2021-08-26 05:30:00|3006.1|3000.1|3002.9|2996.9|3006.1|3000.1|3002.9|2996.9|8
1629955810000|2021-08-26 05:30:10|3003.6|2997.6|3002.9|2996.9|3003.6|2997.6|3002.9|2996.9|9
1629955820000|2021-08-26 05:30:20|3002.8|2996.8|3001.8|2995.8|3002.9|2996.9|3001.5|2995.5|6
1629955830000|2021-08-26 05:30:30|3002|2996|3002|2996|3002.3|2996.3|3002|2996|5
1629955840000|2021-08-26 05:30:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1629955850000|2021-08-26 05:30:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1629955860000|2021-08-26 05:31:00|3000.9|2994.9|3002.8|2996.8|3002.8|2996.8|3000.9|2994.9|7
1629955870000|2021-08-26 05:31:10|3003|2997|3002.8|2996.8|3003|2997|3002.5|2996.5|6
1629955880000|2021-08-26 05:31:20|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1629955890000|2021-08-26 05:31:30|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|7
1629955900000|2021-08-26 05:31:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1629955930000|2021-08-26 05:32:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1629955950000|2021-08-26 05:32:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1629955960000|2021-08-26 05:32:40|3002.5|2996.5|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|6
1629955980000|2021-08-26 05:33:00|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|4
1629955990000|2021-08-26 05:33:10|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1629956000000|2021-08-26 05:33:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629956020000|2021-08-26 05:33:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629956030000|2021-08-26 05:33:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|4
1629956040000|2021-08-26 05:34:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1629956050000|2021-08-26 05:34:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|2
1629956060000|2021-08-26 05:34:20|3005|2999|3007.3|3001.3|3007.3|3001.3|3005|2999|5
1629956070000|2021-08-26 05:34:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1629956090000|2021-08-26 05:34:50|3006.1|3000.1|3006.9|3000.9|3006.9|3000.9|3006|3000|4
1629956120000|2021-08-26 05:35:20|3006.8|3000.8|3005.5|2999.5|3006.8|3000.8|3005.3|2999.3|5
1629956130000|2021-08-26 05:35:30|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|3
1629956140000|2021-08-26 05:35:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629956150000|2021-08-26 05:35:50|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|4
1629956160000|2021-08-26 05:36:00|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3003.9|2997.9|4
1629956220000|2021-08-26 05:37:00|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1629956230000|2021-08-26 05:37:10|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1629956250000|2021-08-26 05:37:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629956390000|2021-08-26 05:39:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1629956400000|2021-08-26 05:40:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1629956410000|2021-08-26 05:40:10|3006.1|3000.1|3008.3|3002.3|3008.3|3002.3|3006.1|3000.1|5
1629956420000|2021-08-26 05:40:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1629956430000|2021-08-26 05:40:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1629956440000|2021-08-26 05:40:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629956450000|2021-08-26 05:40:50|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1629956460000|2021-08-26 05:41:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629956470000|2021-08-26 05:41:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629956500000|2021-08-26 05:41:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629956530000|2021-08-26 05:42:10|3008.8|3002.8|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|5
1629956540000|2021-08-26 05:42:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629956570000|2021-08-26 05:42:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629956580000|2021-08-26 05:43:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1629956590000|2021-08-26 05:43:10|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1629956600000|2021-08-26 05:43:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629956610000|2021-08-26 05:43:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629956630000|2021-08-26 05:43:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629956640000|2021-08-26 05:44:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1629956650000|2021-08-26 05:44:10|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1629956660000|2021-08-26 05:44:20|3009.5|3003.5|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1629956670000|2021-08-26 05:44:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1629956680000|2021-08-26 05:44:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1629956690000|2021-08-26 05:44:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629956720000|2021-08-26 05:45:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1629956770000|2021-08-26 05:46:10|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|5
1629956790000|2021-08-26 05:46:30|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1629956810000|2021-08-26 05:46:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|6
1629956840000|2021-08-26 05:47:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629956860000|2021-08-26 05:47:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629956910000|2021-08-26 05:48:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629956920000|2021-08-26 05:48:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1629956930000|2021-08-26 05:48:50|3008.9|3002.9|3009|3003|3009.3|3003.3|3008.9|3002.9|3
1629956940000|2021-08-26 05:49:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1629956950000|2021-08-26 05:49:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629956960000|2021-08-26 05:49:20|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|2
1629956970000|2021-08-26 05:49:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1629956990000|2021-08-26 05:49:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1629957010000|2021-08-26 05:50:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1629957020000|2021-08-26 05:50:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|4
1629957030000|2021-08-26 05:50:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1629957060000|2021-08-26 05:51:00|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|2
1629957070000|2021-08-26 05:51:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629957080000|2021-08-26 05:51:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|6
1629957110000|2021-08-26 05:51:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1629957160000|2021-08-26 05:52:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1629957170000|2021-08-26 05:52:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1629957180000|2021-08-26 05:53:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1629957190000|2021-08-26 05:53:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1629957200000|2021-08-26 05:53:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629957220000|2021-08-26 05:53:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1629957230000|2021-08-26 05:53:50|3009.3|3003.3|3008.6|3002.6|3009.3|3003.3|3008.6|3002.6|3
1629957260000|2021-08-26 05:54:20|3008.3|3002.3|3007.9|3001.9|3008.3|3002.3|3007.9|3001.9|3
1629957270000|2021-08-26 05:54:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629957290000|2021-08-26 05:54:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1629957340000|2021-08-26 05:55:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629957350000|2021-08-26 05:55:50|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1629957390000|2021-08-26 05:56:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1629957440000|2021-08-26 05:57:20|3007.8|3001.8|3006.3|3000.3|3007.8|3001.8|3006.3|3000.3|2
1629957460000|2021-08-26 05:57:40|3006|3000|3005.8|2999.8|3006|3000|3005.5|2999.5|6
1629957480000|2021-08-26 05:58:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1629957490000|2021-08-26 05:58:10|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1629957500000|2021-08-26 05:58:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629957520000|2021-08-26 05:58:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629957560000|2021-08-26 05:59:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1629957580000|2021-08-26 05:59:40|3006.4|3000.4|3007.9|3001.9|3007.9|3001.9|3006.4|3000.4|5
1629957590000|2021-08-26 05:59:50|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1629957600000|2021-08-26 06:00:00|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1629957610000|2021-08-26 06:00:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629957630000|2021-08-26 06:00:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629957640000|2021-08-26 06:00:40|3007.5|3001.5|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|3
1629957660000|2021-08-26 06:01:00|3007.1|3001.1|3006.6|3000.6|3007.1|3001.1|3006.4|3000.4|3
1629957670000|2021-08-26 06:01:10|3006.9|3000.9|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|2
1629957680000|2021-08-26 06:01:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1629957690000|2021-08-26 06:01:30|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1629957730000|2021-08-26 06:02:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1629957750000|2021-08-26 06:02:30|3007.5|3001.5|3008.1|3002.1|3008.1|3002.1|3007.5|3001.5|3
1629957770000|2021-08-26 06:02:50|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|5
1629957780000|2021-08-26 06:03:00|3007.8|3001.8|3007.6|3001.6|3007.8|3001.8|3007.6|3001.6|2
1629957790000|2021-08-26 06:03:10|3007.8|3001.8|3007.6|3001.6|3007.8|3001.8|3007.6|3001.6|2
1629957810000|2021-08-26 06:03:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629957820000|2021-08-26 06:03:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629957830000|2021-08-26 06:03:50|3007.8|3001.8|3008|3002|3008|3002|3007.5|3001.5|4
1629957840000|2021-08-26 06:04:00|3007.9|3001.9|3007.5|3001.5|3007.9|3001.9|3007.5|3001.5|4
1629957850000|2021-08-26 06:04:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1629957870000|2021-08-26 06:04:30|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629957880000|2021-08-26 06:04:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1629957890000|2021-08-26 06:04:50|3007.6|3001.6|3007.4|3001.4|3007.8|3001.8|3007.4|3001.4|4
1629957900000|2021-08-26 06:05:00|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629957910000|2021-08-26 06:05:10|3007.4|3001.4|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|3
1629957930000|2021-08-26 06:05:30|3007.1|3001.1|3007.1|3001.1|3007.3|3001.3|3007.1|3001.1|3
1629957940000|2021-08-26 06:05:40|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3007.1|3001.1|2
1629957960000|2021-08-26 06:06:00|3007.3|3001.3|3006.9|3000.9|3007.3|3001.3|3006.9|3000.9|3
1629957970000|2021-08-26 06:06:10|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|2
1629958030000|2021-08-26 06:07:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629958100000|2021-08-26 06:08:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1629958130000|2021-08-26 06:08:50|3006.1|3000.1|3006.9|3000.9|3006.9|3000.9|3006.1|3000.1|3
1629958150000|2021-08-26 06:09:10|3007.1|3001.1|3006.8|3000.8|3007.6|3001.6|3006.8|3000.8|9
1629958300000|2021-08-26 06:11:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629958360000|2021-08-26 06:12:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1629958370000|2021-08-26 06:12:50|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1629958380000|2021-08-26 06:13:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|3
1629958430000|2021-08-26 06:13:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629958460000|2021-08-26 06:14:20|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|3
1629958490000|2021-08-26 06:14:50|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1629958520000|2021-08-26 06:15:20|3004.1|2998.1|3003.6|2997.6|3004.1|2998.1|3003.6|2997.6|2
1629958550000|2021-08-26 06:15:50|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|4
1629958560000|2021-08-26 06:16:00|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1629958570000|2021-08-26 06:16:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1629958580000|2021-08-26 06:16:20|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1629958600000|2021-08-26 06:16:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629958610000|2021-08-26 06:16:50|3005|2999|3006.3|3000.3|3006.3|3000.3|3005|2999|5
1629958620000|2021-08-26 06:17:00|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|2
1629958670000|2021-08-26 06:17:50|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|8
1629958680000|2021-08-26 06:18:00|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|5
1629958690000|2021-08-26 06:18:10|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629958700000|2021-08-26 06:18:20|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|3
1629958710000|2021-08-26 06:18:30|3006.9|3000.9|3007.9|3001.9|3007.9|3001.9|3006.9|3000.9|2
1629958740000|2021-08-26 06:19:00|3008.1|3002.1|3011.3|3005.3|3011.3|3005.3|3007.9|3001.9|11
1629958750000|2021-08-26 06:19:10|3011.1|3005.1|3010|3004|3011.1|3005.1|3010|3004|5
1629958760000|2021-08-26 06:19:20|3009.9|3003.9|3009.1|3003.1|3009.9|3003.9|3009.1|3003.1|2
1629958770000|2021-08-26 06:19:30|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|2
1629958810000|2021-08-26 06:20:10|3008.5|3002.5|3008.4|3002.4|3008.8|3002.8|3008.4|3002.4|5
1629958820000|2021-08-26 06:20:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1629958830000|2021-08-26 06:20:30|3008.9|3002.9|3010.1|3004.1|3010.1|3004.1|3008.9|3002.9|5
1629958840000|2021-08-26 06:20:40|3010.4|3004.4|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|4
1629958850000|2021-08-26 06:20:50|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.6|3004.6|4
1629958860000|2021-08-26 06:21:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|5
1629958870000|2021-08-26 06:21:10|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|4
1629958890000|2021-08-26 06:21:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1629958900000|2021-08-26 06:21:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1629958940000|2021-08-26 06:22:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629958950000|2021-08-26 06:22:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1629959000000|2021-08-26 06:23:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629959010000|2021-08-26 06:23:30|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1629959020000|2021-08-26 06:23:40|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1629959030000|2021-08-26 06:23:50|3010.6|3004.6|3010.8|3004.8|3010.8|3004.8|3010.6|3004.6|2
1629959040000|2021-08-26 06:24:00|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|4
1629959050000|2021-08-26 06:24:10|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3010.9|3004.9|4
1629959060000|2021-08-26 06:24:20|3011.5|3005.5|3011.4|3005.4|3011.5|3005.5|3011.4|3005.4|2
1629959070000|2021-08-26 06:24:30|3011.1|3005.1|3010.9|3004.9|3011.1|3005.1|3010.9|3004.9|2
1629959080000|2021-08-26 06:24:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1629959100000|2021-08-26 06:25:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1629959110000|2021-08-26 06:25:10|3011.1|3005.1|3011.4|3005.4|3011.5|3005.5|3011.1|3005.1|4
1629959120000|2021-08-26 06:25:20|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3011.9|3005.9|3
1629959170000|2021-08-26 06:26:10|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1629959200000|2021-08-26 06:26:40|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|2
1629959210000|2021-08-26 06:26:50|3011.5|3005.5|3010.6|3004.6|3011.5|3005.5|3010.6|3004.6|3
1629959220000|2021-08-26 06:27:00|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1629959270000|2021-08-26 06:27:50|3010.9|3004.9|3010.6|3004.6|3011.1|3005.1|3010.6|3004.6|4
1629959280000|2021-08-26 06:28:00|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1629959290000|2021-08-26 06:28:10|3011.4|3005.4|3012.3|3006.3|3012.3|3006.3|3011.4|3005.4|4
1629959340000|2021-08-26 06:29:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1629959350000|2021-08-26 06:29:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629959360000|2021-08-26 06:29:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1629959370000|2021-08-26 06:29:30|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1629959380000|2021-08-26 06:29:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1629959400000|2021-08-26 06:30:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1629959420000|2021-08-26 06:30:20|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1629959440000|2021-08-26 06:30:40|3011.9|3005.9|3012|3006|3012|3006|3011.6|3005.6|8
1629959450000|2021-08-26 06:30:50|3011.9|3005.9|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1629959460000|2021-08-26 06:31:00|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1629959470000|2021-08-26 06:31:10|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1629959490000|2021-08-26 06:31:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1629959500000|2021-08-26 06:31:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1629959510000|2021-08-26 06:31:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629959520000|2021-08-26 06:32:00|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1629959530000|2021-08-26 06:32:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|3
1629959540000|2021-08-26 06:32:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1629959550000|2021-08-26 06:32:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1629959570000|2021-08-26 06:32:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1629959630000|2021-08-26 06:33:50|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1629959640000|2021-08-26 06:34:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1629959670000|2021-08-26 06:34:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1629959700000|2021-08-26 06:35:00|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1629959710000|2021-08-26 06:35:10|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1629959720000|2021-08-26 06:35:20|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1629959750000|2021-08-26 06:35:50|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|4
1629959760000|2021-08-26 06:36:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1629959770000|2021-08-26 06:36:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1629959780000|2021-08-26 06:36:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1629959790000|2021-08-26 06:36:30|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|2
1629959800000|2021-08-26 06:36:40|3010.4|3004.4|3011.3|3005.3|3011.3|3005.3|3010.4|3004.4|4
1629959810000|2021-08-26 06:36:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|4
1629959820000|2021-08-26 06:37:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629959830000|2021-08-26 06:37:10|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1629959840000|2021-08-26 06:37:20|3011.5|3005.5|3011.1|3005.1|3011.5|3005.5|3011.1|3005.1|2
1629959850000|2021-08-26 06:37:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3009.9|3003.9|6
1629959860000|2021-08-26 06:37:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1629959870000|2021-08-26 06:37:50|3010.5|3004.5|3010.1|3004.1|3010.5|3004.5|3010.1|3004.1|7
1629959880000|2021-08-26 06:38:00|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|4
1629959890000|2021-08-26 06:38:10|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|4
1629959910000|2021-08-26 06:38:30|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1629959920000|2021-08-26 06:38:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1629959950000|2021-08-26 06:39:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1629959980000|2021-08-26 06:39:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1629959990000|2021-08-26 06:39:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1629960000000|2021-08-26 06:40:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1629960040000|2021-08-26 06:40:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1629960050000|2021-08-26 06:40:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1629960110000|2021-08-26 06:41:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1629960190000|2021-08-26 06:43:10|3009.8|3003.8|3010|3004|3010.1|3004.1|3009.8|3003.8|3
1629960200000|2021-08-26 06:43:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1629960210000|2021-08-26 06:43:30|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1629960220000|2021-08-26 06:43:40|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|4
1629960230000|2021-08-26 06:43:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1629960240000|2021-08-26 06:44:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629960270000|2021-08-26 06:44:30|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|4
1629960280000|2021-08-26 06:44:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1629960290000|2021-08-26 06:44:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1629960330000|2021-08-26 06:45:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1629960340000|2021-08-26 06:45:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1629960360000|2021-08-26 06:46:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|2
1629960380000|2021-08-26 06:46:20|3009|3003|3009.8|3003.8|3009.9|3003.9|3008.8|3002.8|6
1629960390000|2021-08-26 06:46:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1629960430000|2021-08-26 06:47:10|3009.1|3003.1|3009|3003|3009.1|3003.1|3008.9|3002.9|6
1629960440000|2021-08-26 06:47:20|3008.9|3002.9|3008.3|3002.3|3008.9|3002.9|3008.3|3002.3|2
1629960450000|2021-08-26 06:47:30|3007.5|3001.5|3007.5|3001.5|3008.1|3002.1|3007.4|3001.4|5
1629960480000|2021-08-26 06:48:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629960490000|2021-08-26 06:48:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1629960500000|2021-08-26 06:48:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|5
1629960520000|2021-08-26 06:48:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1629960530000|2021-08-26 06:48:50|3007.3|3001.3|3009.1|3003.1|3009.1|3003.1|3007|3001|6
1629960540000|2021-08-26 06:49:00|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|6
1629960550000|2021-08-26 06:49:10|3009.4|3003.4|3009.1|3003.1|3009.5|3003.5|3008.3|3002.3|4
1629960560000|2021-08-26 06:49:20|3008.8|3002.8|3009.4|3003.4|3009.4|3003.4|3008.6|3002.6|7
1629960570000|2021-08-26 06:49:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629960580000|2021-08-26 06:49:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1629960590000|2021-08-26 06:49:50|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1629960600000|2021-08-26 06:50:00|3009.4|3003.4|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|3
1629960640000|2021-08-26 06:50:40|3009.3|3003.3|3009.6|3003.6|3009.8|3003.8|3009.1|3003.1|7
1629960650000|2021-08-26 06:50:50|3010|3004|3011|3005|3011|3005|3010|3004|3
1629960660000|2021-08-26 06:51:00|3011.3|3005.3|3012.1|3006.1|3012.1|3006.1|3011.3|3005.3|2
1629960670000|2021-08-26 06:51:10|3011.6|3005.6|3011|3005|3012.1|3006.1|3011|3005|5
1629960680000|2021-08-26 06:51:20|3011.1|3005.1|3011|3005|3011.1|3005.1|3011|3005|4
1629960690000|2021-08-26 06:51:30|3010.8|3004.8|3009.1|3003.1|3010.8|3004.8|3009.1|3003.1|4
1629960700000|2021-08-26 06:51:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1629960710000|2021-08-26 06:51:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|7
1629960720000|2021-08-26 06:52:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|4
1629960730000|2021-08-26 06:52:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629960740000|2021-08-26 06:52:20|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|7
1629960750000|2021-08-26 06:52:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1629960770000|2021-08-26 06:52:50|3009|3003|3008.3|3002.3|3009.3|3003.3|3008|3002|7
1629960780000|2021-08-26 06:53:00|3008.5|3002.5|3008|3002|3008.8|3002.8|3008|3002|4
1629960790000|2021-08-26 06:53:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629960800000|2021-08-26 06:53:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629960810000|2021-08-26 06:53:30|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1629960820000|2021-08-26 06:53:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629960860000|2021-08-26 06:54:20|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1629960870000|2021-08-26 06:54:30|3008|3002|3009|3003|3009|3003|3008|3002|3
1629960880000|2021-08-26 06:54:40|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1629960890000|2021-08-26 06:54:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.4|3002.4|3
1629960910000|2021-08-26 06:55:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1629960930000|2021-08-26 06:55:30|3007.9|3001.9|3007|3001|3007.9|3001.9|3007|3001|2
1629960960000|2021-08-26 06:56:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629960970000|2021-08-26 06:56:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1629960980000|2021-08-26 06:56:20|3006.6|3000.6|3006|3000|3006.6|3000.6|3006|3000|2
1629960990000|2021-08-26 06:56:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629961000000|2021-08-26 06:56:40|3006|3000|3005.9|2999.9|3006|3000|3005.9|2999.9|2
1629961020000|2021-08-26 06:57:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629961050000|2021-08-26 06:57:30|3006|3000|3006|3000|3006.1|3000.1|3006|3000|3
1629961060000|2021-08-26 06:57:40|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1629961070000|2021-08-26 06:57:50|3006.1|3000.1|3006|3000|3006.1|3000.1|3006|3000|2
1629961090000|2021-08-26 06:58:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006|3000|3
1629961110000|2021-08-26 06:58:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1629961120000|2021-08-26 06:58:40|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|5
1629961130000|2021-08-26 06:58:50|3006.8|3000.8|3006.8|3000.8|3006.9|3000.9|3006.8|3000.8|3
1629961140000|2021-08-26 06:59:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1629961150000|2021-08-26 06:59:10|3008.1|3002.1|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|5
1629961160000|2021-08-26 06:59:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|3
1629961180000|2021-08-26 06:59:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|3
1629961190000|2021-08-26 06:59:50|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|5
1629961200000|2021-08-26 07:00:00|3009|3003|3009.8|3003.8|3010|3004|3008.4|3002.4|8
1629961230000|2021-08-26 07:00:30|3009.5|3003.5|3005.9|2999.9|3009.5|3003.5|3005.9|2999.9|3
1629961250000|2021-08-26 07:00:50|3006|3000|3007|3001|3007|3001|3005.8|2999.8|5
1629961260000|2021-08-26 07:01:00|3008.1|3002.1|3008.3|3002.3|3008.8|3002.8|3007.8|3001.8|8
1629961270000|2021-08-26 07:01:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1629961380000|2021-08-26 07:03:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1629961410000|2021-08-26 07:03:30|3011.1|3005.1|3011|3005|3011.1|3005.1|3010.5|3004.5|4
1629961460000|2021-08-26 07:04:20|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|2
1629961470000|2021-08-26 07:04:30|3009|3003|3008|3002|3009|3003|3008|3002|2
1629961480000|2021-08-26 07:04:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1629961490000|2021-08-26 07:04:50|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1629961500000|2021-08-26 07:05:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|6
1629961510000|2021-08-26 07:05:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1629961520000|2021-08-26 07:05:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1629961530000|2021-08-26 07:05:30|3006.4|3000.4|3007.4|3001.4|3007.4|3001.4|3006.4|3000.4|3
1629961540000|2021-08-26 07:05:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1629961560000|2021-08-26 07:06:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|2
1629961610000|2021-08-26 07:06:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1629961620000|2021-08-26 07:07:00|3007.8|3001.8|3006.3|3000.3|3007.8|3001.8|3006.3|3000.3|4
1629961640000|2021-08-26 07:07:20|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|2
1629961650000|2021-08-26 07:07:30|3007.3|3001.3|3003.9|2997.9|3007.3|3001.3|3003.9|2997.9|3
1629961670000|2021-08-26 07:07:50|3003.6|2997.6|3002.6|2996.6|3003.8|2997.8|3002.6|2996.6|3
1629961680000|2021-08-26 07:08:00|3002.5|2996.5|3000.9|2994.9|3002.5|2996.5|3000.9|2994.9|3
1629961690000|2021-08-26 07:08:10|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1629961700000|2021-08-26 07:08:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629961710000|2021-08-26 07:08:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1629961730000|2021-08-26 07:08:50|2999.8|2993.8|2996.9|2990.9|2999.8|2993.8|2996.9|2990.9|5
1629961740000|2021-08-26 07:09:00|2996.8|2990.8|2994.3|2988.3|2996.8|2990.8|2994.3|2988.3|7
1629961750000|2021-08-26 07:09:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1629961760000|2021-08-26 07:09:20|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1629961770000|2021-08-26 07:09:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629961790000|2021-08-26 07:09:50|2993.8|2987.8|2995.3|2989.3|2995.3|2989.3|2993.8|2987.8|5
1629961800000|2021-08-26 07:10:00|2994.4|2988.4|2995.3|2989.3|2995.3|2989.3|2994.1|2988.1|4
1629961820000|2021-08-26 07:10:20|2994.4|2988.4|2994|2988|2994.4|2988.4|2994|2988|2
1629961830000|2021-08-26 07:10:30|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1629961840000|2021-08-26 07:10:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1629961860000|2021-08-26 07:11:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1629961920000|2021-08-26 07:12:00|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|4
1629961940000|2021-08-26 07:12:20|2993.8|2987.8|2994.5|2988.5|2994.8|2988.8|2993.8|2987.8|5
1629961950000|2021-08-26 07:12:30|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.6|2988.6|2
1629961960000|2021-08-26 07:12:40|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|3
1629961990000|2021-08-26 07:13:10|2994.9|2988.9|2995.3|2989.3|2995.5|2989.5|2994.9|2988.9|4
1629962000000|2021-08-26 07:13:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1629962010000|2021-08-26 07:13:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629962020000|2021-08-26 07:13:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629962030000|2021-08-26 07:13:50|2994.8|2988.8|2995|2989|2995|2989|2994.5|2988.5|4
1629962040000|2021-08-26 07:14:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1629962060000|2021-08-26 07:14:20|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|3
1629962090000|2021-08-26 07:14:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629962100000|2021-08-26 07:15:00|2993.3|2987.3|2992.4|2986.4|2993.5|2987.5|2992.4|2986.4|5
1629962110000|2021-08-26 07:15:10|2992.3|2986.3|2991.6|2985.6|2992.3|2986.3|2991.6|2985.6|2
1629962120000|2021-08-26 07:15:20|2991.4|2985.4|2990.6|2984.6|2991.4|2985.4|2990.5|2984.5|4
1629962130000|2021-08-26 07:15:30|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|4
1629962140000|2021-08-26 07:15:40|2989.5|2983.5|2989.6|2983.6|2990.8|2984.8|2989.5|2983.5|6
1629962160000|2021-08-26 07:16:00|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|2
1629962170000|2021-08-26 07:16:10|2988.1|2982.1|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|2
1629962180000|2021-08-26 07:16:20|2988.1|2982.1|2987.3|2981.3|2988.1|2982.1|2987.3|2981.3|5
1629962190000|2021-08-26 07:16:30|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1629962200000|2021-08-26 07:16:40|2987.3|2981.3|2988.8|2982.8|2988.8|2982.8|2987.3|2981.3|3
1629962210000|2021-08-26 07:16:50|2989|2983|2988.9|2982.9|2989.3|2983.3|2988|2982|7
1629962220000|2021-08-26 07:17:00|2987.9|2981.9|2988.9|2982.9|2988.9|2982.9|2987.9|2981.9|3
1629962230000|2021-08-26 07:17:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1629962240000|2021-08-26 07:17:20|2989.3|2983.3|2989|2983|2989.5|2983.5|2989|2983|5
1629962250000|2021-08-26 07:17:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1629962300000|2021-08-26 07:18:20|2989.4|2983.4|2989.3|2983.3|2989.4|2983.4|2989.3|2983.3|2
1629962310000|2021-08-26 07:18:30|2988.8|2982.8|2988.6|2982.6|2988.8|2982.8|2988.6|2982.6|2
1629962330000|2021-08-26 07:18:50|2988.4|2982.4|2987.8|2981.8|2988.4|2982.4|2987.8|2981.8|2
1629962340000|2021-08-26 07:19:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1629962350000|2021-08-26 07:19:10|2987|2981|2986.5|2980.5|2987|2981|2986.4|2980.4|3
1629962360000|2021-08-26 07:19:20|2986.8|2980.8|2986.5|2980.5|2987|2981|2986.5|2980.5|4
1629962370000|2021-08-26 07:19:30|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|2
1629962380000|2021-08-26 07:19:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1629962390000|2021-08-26 07:19:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1629962420000|2021-08-26 07:20:20|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1629962430000|2021-08-26 07:20:30|2988|2982|2987.4|2981.4|2988|2982|2987|2981|5
1629962440000|2021-08-26 07:20:40|2987.6|2981.6|2988.3|2982.3|2988.3|2982.3|2987.6|2981.6|2
1629962460000|2021-08-26 07:21:00|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.8|2981.8|2
1629962470000|2021-08-26 07:21:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1629962480000|2021-08-26 07:21:20|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1629962500000|2021-08-26 07:21:40|2990.1|2984.1|2991|2985|2991|2985|2990.1|2984.1|2
1629962520000|2021-08-26 07:22:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629962530000|2021-08-26 07:22:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1629962540000|2021-08-26 07:22:20|2990.4|2984.4|2989.8|2983.8|2990.4|2984.4|2989.8|2983.8|5
1629962550000|2021-08-26 07:22:30|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1629962560000|2021-08-26 07:22:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629962570000|2021-08-26 07:22:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1629962580000|2021-08-26 07:23:00|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|5
1629962590000|2021-08-26 07:23:10|2990.5|2984.5|2991.1|2985.1|2991.1|2985.1|2990.5|2984.5|5
1629962610000|2021-08-26 07:23:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1629962640000|2021-08-26 07:24:00|2991.3|2985.3|2992.4|2986.4|2992.4|2986.4|2991.3|2985.3|2
1629962650000|2021-08-26 07:24:10|2992.9|2986.9|2993.5|2987.5|2993.5|2987.5|2992.9|2986.9|2
1629962660000|2021-08-26 07:24:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|3
1629962680000|2021-08-26 07:24:40|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|3
1629962690000|2021-08-26 07:24:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629962700000|2021-08-26 07:25:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629962710000|2021-08-26 07:25:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1629962740000|2021-08-26 07:25:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629962770000|2021-08-26 07:26:10|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|2
1629962780000|2021-08-26 07:26:20|2991.5|2985.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|4
1629962790000|2021-08-26 07:26:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1629962800000|2021-08-26 07:26:40|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1629962840000|2021-08-26 07:27:20|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1629962850000|2021-08-26 07:27:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1629962870000|2021-08-26 07:27:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629962900000|2021-08-26 07:28:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629962940000|2021-08-26 07:29:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|3
1629962950000|2021-08-26 07:29:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1629962960000|2021-08-26 07:29:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1629963000000|2021-08-26 07:30:00|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|3
1629963010000|2021-08-26 07:30:10|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1629963030000|2021-08-26 07:30:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1629963040000|2021-08-26 07:30:40|2989.3|2983.3|2990.8|2984.8|2990.8|2984.8|2989.3|2983.3|4
1629963050000|2021-08-26 07:30:50|2990.5|2984.5|2989|2983|2990.5|2984.5|2989|2983|5
1629963060000|2021-08-26 07:31:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1629963070000|2021-08-26 07:31:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629963080000|2021-08-26 07:31:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629963090000|2021-08-26 07:31:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629963110000|2021-08-26 07:31:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1629963120000|2021-08-26 07:32:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1629963130000|2021-08-26 07:32:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629963150000|2021-08-26 07:32:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629963160000|2021-08-26 07:32:40|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1629963170000|2021-08-26 07:32:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1629963180000|2021-08-26 07:33:00|2989.3|2983.3|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|4
1629963190000|2021-08-26 07:33:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629963200000|2021-08-26 07:33:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1629963210000|2021-08-26 07:33:30|2989.8|2983.8|2989.6|2983.6|2989.8|2983.8|2989.6|2983.6|2
1629963220000|2021-08-26 07:33:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629963250000|2021-08-26 07:34:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629963290000|2021-08-26 07:34:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629963300000|2021-08-26 07:35:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1629963310000|2021-08-26 07:35:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629963320000|2021-08-26 07:35:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629963330000|2021-08-26 07:35:30|2991.4|2985.4|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1629963340000|2021-08-26 07:35:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|4
1629963350000|2021-08-26 07:35:50|2992|2986|2994|2988|2994.3|2988.3|2992|2986|5
1629963360000|2021-08-26 07:36:00|2993.4|2987.4|2995.6|2989.6|2995.6|2989.6|2993.4|2987.4|4
1629963370000|2021-08-26 07:36:10|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2993.6|2987.6|6
1629963380000|2021-08-26 07:36:20|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1629963390000|2021-08-26 07:36:30|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|5
1629963400000|2021-08-26 07:36:40|2994|2988|2993|2987|2994.8|2988.8|2993|2987|4
1629963430000|2021-08-26 07:37:10|2992.6|2986.6|2992.9|2986.9|2993.3|2987.3|2992.3|2986.3|9
1629963440000|2021-08-26 07:37:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629963450000|2021-08-26 07:37:30|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|4
1629963460000|2021-08-26 07:37:40|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|3
1629963470000|2021-08-26 07:37:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629963480000|2021-08-26 07:38:00|2993.5|2987.5|2992.6|2986.6|2993.5|2987.5|2992.6|2986.6|4
1629963490000|2021-08-26 07:38:10|2992.9|2986.9|2995.6|2989.6|2995.6|2989.6|2992.9|2986.9|5
1629963500000|2021-08-26 07:38:20|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1629963510000|2021-08-26 07:38:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629963520000|2021-08-26 07:38:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629963530000|2021-08-26 07:38:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629963540000|2021-08-26 07:39:00|2995.1|2989.1|2994.4|2988.4|2995.1|2989.1|2994.4|2988.4|4
1629963560000|2021-08-26 07:39:20|2994.5|2988.5|2995.8|2989.8|2995.8|2989.8|2994.5|2988.5|5
1629963570000|2021-08-26 07:39:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1629963580000|2021-08-26 07:39:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629963590000|2021-08-26 07:39:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1629963600000|2021-08-26 07:40:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629963610000|2021-08-26 07:40:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629963620000|2021-08-26 07:40:20|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1629963630000|2021-08-26 07:40:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1629963640000|2021-08-26 07:40:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1629963670000|2021-08-26 07:41:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1629963690000|2021-08-26 07:41:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629963720000|2021-08-26 07:42:00|2993.3|2987.3|2992.6|2986.6|2993.3|2987.3|2992.6|2986.6|3
1629963730000|2021-08-26 07:42:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1629963740000|2021-08-26 07:42:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629963760000|2021-08-26 07:42:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1629963770000|2021-08-26 07:42:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629963780000|2021-08-26 07:43:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629963800000|2021-08-26 07:43:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629963810000|2021-08-26 07:43:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629963830000|2021-08-26 07:43:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1629963840000|2021-08-26 07:44:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|5
1629963850000|2021-08-26 07:44:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629963870000|2021-08-26 07:44:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629963880000|2021-08-26 07:44:40|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.9|2986.9|2
1629963890000|2021-08-26 07:44:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1629963900000|2021-08-26 07:45:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629963910000|2021-08-26 07:45:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1629963930000|2021-08-26 07:45:30|2992.3|2986.3|2991|2985|2992.3|2986.3|2991|2985|4
1629963940000|2021-08-26 07:45:40|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|2
1629963950000|2021-08-26 07:45:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1629963970000|2021-08-26 07:46:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1629963980000|2021-08-26 07:46:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1629963990000|2021-08-26 07:46:30|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1629964000000|2021-08-26 07:46:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1629964010000|2021-08-26 07:46:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1629964020000|2021-08-26 07:47:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1629964030000|2021-08-26 07:47:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1629964050000|2021-08-26 07:47:30|2990.3|2984.3|2990|2984|2990.4|2984.4|2990|2984|3
1629964070000|2021-08-26 07:47:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1629964080000|2021-08-26 07:48:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1629964110000|2021-08-26 07:48:30|2989|2983|2988.3|2982.3|2989|2983|2988.3|2982.3|2
1629964120000|2021-08-26 07:48:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629964130000|2021-08-26 07:48:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629964160000|2021-08-26 07:49:20|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1629964170000|2021-08-26 07:49:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1629964180000|2021-08-26 07:49:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1629964190000|2021-08-26 07:49:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629964210000|2021-08-26 07:50:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1629964240000|2021-08-26 07:50:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629964250000|2021-08-26 07:50:50|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1629964270000|2021-08-26 07:51:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1629964300000|2021-08-26 07:51:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629964350000|2021-08-26 07:52:30|2987.4|2981.4|2985.8|2979.8|2987.4|2981.4|2985.8|2979.8|3
1629964360000|2021-08-26 07:52:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1629964370000|2021-08-26 07:52:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1629964380000|2021-08-26 07:53:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1629964390000|2021-08-26 07:53:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|4
1629964410000|2021-08-26 07:53:30|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1629964430000|2021-08-26 07:53:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1629964440000|2021-08-26 07:54:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629964450000|2021-08-26 07:54:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1629964480000|2021-08-26 07:54:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629964490000|2021-08-26 07:54:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1629964500000|2021-08-26 07:55:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1629964510000|2021-08-26 07:55:10|2986.3|2980.3|2987.8|2981.8|2987.8|2981.8|2986.3|2980.3|2
1629964520000|2021-08-26 07:55:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1629964560000|2021-08-26 07:56:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629964570000|2021-08-26 07:56:10|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|3
1629964580000|2021-08-26 07:56:20|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1629964590000|2021-08-26 07:56:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1629964600000|2021-08-26 07:56:40|2987|2981|2987.8|2981.8|2988|2982|2986|2980|6
1629964650000|2021-08-26 07:57:30|2988|2982|2989.5|2983.5|2989.5|2983.5|2988|2982|2
1629964660000|2021-08-26 07:57:40|2989.8|2983.8|2990.1|2984.1|2990.5|2984.5|2989.8|2983.8|8
1629964670000|2021-08-26 07:57:50|2990|2984|2989.1|2983.1|2990|2984|2989.1|2983.1|4
1629964690000|2021-08-26 07:58:10|2989.3|2983.3|2989.8|2983.8|2990|2984|2989.3|2983.3|5
1629964710000|2021-08-26 07:58:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629964720000|2021-08-26 07:58:40|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1629964730000|2021-08-26 07:58:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1629964750000|2021-08-26 07:59:10|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1629964760000|2021-08-26 07:59:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1629964770000|2021-08-26 07:59:30|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|2
1629964800000|2021-08-26 08:00:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1629964810000|2021-08-26 08:00:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1629964870000|2021-08-26 08:01:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1629964880000|2021-08-26 08:01:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629964890000|2021-08-26 08:01:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1629964900000|2021-08-26 08:01:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1629964910000|2021-08-26 08:01:50|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|3
1629964920000|2021-08-26 08:02:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|4
1629964930000|2021-08-26 08:02:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1629964940000|2021-08-26 08:02:20|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.8|2984.8|2
1629964950000|2021-08-26 08:02:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629964960000|2021-08-26 08:02:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629964970000|2021-08-26 08:02:50|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.5|2984.5|4
1629964980000|2021-08-26 08:03:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1629964990000|2021-08-26 08:03:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629965000000|2021-08-26 08:03:20|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|2
1629965010000|2021-08-26 08:03:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1629965020000|2021-08-26 08:03:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1629965040000|2021-08-26 08:04:00|2991.6|2985.6|2992|2986|2992|2986|2991.6|2985.6|2
1629965080000|2021-08-26 08:04:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1629965090000|2021-08-26 08:04:50|2992|2986|2993.5|2987.5|2993.5|2987.5|2992|2986|2
1629965110000|2021-08-26 08:05:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629965120000|2021-08-26 08:05:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629965150000|2021-08-26 08:05:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629965160000|2021-08-26 08:06:00|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1629965190000|2021-08-26 08:06:30|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1629965240000|2021-08-26 08:07:20|2994.1|2988.1|2995|2989|2995.3|2989.3|2994.1|2988.1|5
1629965280000|2021-08-26 08:08:00|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|2
1629965370000|2021-08-26 08:09:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629965430000|2021-08-26 08:10:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629965470000|2021-08-26 08:11:10|2994.3|2988.3|2993.6|2987.6|2994.3|2988.3|2993.6|2987.6|2
1629965520000|2021-08-26 08:12:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629965540000|2021-08-26 08:12:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1629965600000|2021-08-26 08:13:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629965610000|2021-08-26 08:13:30|2993.8|2987.8|2994.6|2988.6|2994.6|2988.6|2993.8|2987.8|3
1629965620000|2021-08-26 08:13:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629965630000|2021-08-26 08:13:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1629965650000|2021-08-26 08:14:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629965660000|2021-08-26 08:14:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1629965680000|2021-08-26 08:14:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629965720000|2021-08-26 08:15:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629965750000|2021-08-26 08:15:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1629965780000|2021-08-26 08:16:20|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1629965790000|2021-08-26 08:16:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629965800000|2021-08-26 08:16:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1629965820000|2021-08-26 08:17:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1629965830000|2021-08-26 08:17:10|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|3
1629965840000|2021-08-26 08:17:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629965860000|2021-08-26 08:17:40|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|2
1629965870000|2021-08-26 08:17:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1629965880000|2021-08-26 08:18:00|2993.4|2987.4|2994|2988|2994|2988|2993.4|2987.4|3
1629965890000|2021-08-26 08:18:10|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2994.3|2988.3|2
1629965910000|2021-08-26 08:18:30|2996|2990|2996|2990|2996|2990|2995.9|2989.9|3
1629965930000|2021-08-26 08:18:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629965940000|2021-08-26 08:19:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629965960000|2021-08-26 08:19:20|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1629965970000|2021-08-26 08:19:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629966000000|2021-08-26 08:20:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629966010000|2021-08-26 08:20:10|2995.3|2989.3|2994|2988|2995.3|2989.3|2994|2988|2
1629966080000|2021-08-26 08:21:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629966100000|2021-08-26 08:21:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1629966110000|2021-08-26 08:21:50|2993.4|2987.4|2992|2986|2993.4|2987.4|2992|2986|4
1629966120000|2021-08-26 08:22:00|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1629966130000|2021-08-26 08:22:10|2992.6|2986.6|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|4
1629966170000|2021-08-26 08:22:50|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|2
1629966190000|2021-08-26 08:23:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1629966230000|2021-08-26 08:23:50|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1629966240000|2021-08-26 08:24:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629966250000|2021-08-26 08:24:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1629966300000|2021-08-26 08:25:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|3
1629966320000|2021-08-26 08:25:20|2992.8|2986.8|2993|2987|2993.8|2987.8|2992.8|2986.8|5
1629966340000|2021-08-26 08:25:40|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1629966380000|2021-08-26 08:26:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629966430000|2021-08-26 08:27:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1629966440000|2021-08-26 08:27:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629966480000|2021-08-26 08:28:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1629966500000|2021-08-26 08:28:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1629966530000|2021-08-26 08:28:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1629966580000|2021-08-26 08:29:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629966600000|2021-08-26 08:30:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1629966610000|2021-08-26 08:30:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629966620000|2021-08-26 08:30:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1629966650000|2021-08-26 08:30:50|2993.6|2987.6|2992.1|2986.1|2993.6|2987.6|2992.1|2986.1|4
1629966660000|2021-08-26 08:31:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1629966670000|2021-08-26 08:31:10|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1629966700000|2021-08-26 08:31:40|2993.4|2987.4|2994|2988|2994|2988|2993.4|2987.4|2
1629966750000|2021-08-26 08:32:30|2993.5|2987.5|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|5
1629966800000|2021-08-26 08:33:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|3
1629966880000|2021-08-26 08:34:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1629966890000|2021-08-26 08:34:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629966900000|2021-08-26 08:35:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629966910000|2021-08-26 08:35:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629966960000|2021-08-26 08:36:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629966990000|2021-08-26 08:36:30|2993.6|2987.6|2994.6|2988.6|2994.6|2988.6|2993.6|2987.6|3
1629967010000|2021-08-26 08:36:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629967020000|2021-08-26 08:37:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629967030000|2021-08-26 08:37:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629967040000|2021-08-26 08:37:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1629967070000|2021-08-26 08:37:50|2996.4|2990.4|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1629967080000|2021-08-26 08:38:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629967090000|2021-08-26 08:38:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1629967140000|2021-08-26 08:39:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629967160000|2021-08-26 08:39:20|2996|2990|2997.3|2991.3|2997.3|2991.3|2996|2990|2
1629967220000|2021-08-26 08:40:20|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|2
1629967230000|2021-08-26 08:40:30|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|3
1629967280000|2021-08-26 08:41:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629967290000|2021-08-26 08:41:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629967320000|2021-08-26 08:42:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1629967330000|2021-08-26 08:42:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629967360000|2021-08-26 08:42:40|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1629967410000|2021-08-26 08:43:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629967450000|2021-08-26 08:44:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629967490000|2021-08-26 08:44:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629967500000|2021-08-26 08:45:00|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1629967520000|2021-08-26 08:45:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629967530000|2021-08-26 08:45:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629967580000|2021-08-26 08:46:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629967600000|2021-08-26 08:46:40|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|4
1629967620000|2021-08-26 08:47:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629967630000|2021-08-26 08:47:10|2997.6|2991.6|2998.3|2992.3|2998.3|2992.3|2997.6|2991.6|2
1629967640000|2021-08-26 08:47:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629967650000|2021-08-26 08:47:30|2999.6|2993.6|2998.8|2992.8|2999.6|2993.6|2998.8|2992.8|3
1629967670000|2021-08-26 08:47:50|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|2
1629967700000|2021-08-26 08:48:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1629967750000|2021-08-26 08:49:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629967780000|2021-08-26 08:49:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629967800000|2021-08-26 08:50:00|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|4
1629967810000|2021-08-26 08:50:10|2999.8|2993.8|3000.3|2994.3|3001.1|2995.1|2999.8|2993.8|7
1629967820000|2021-08-26 08:50:20|3000|2994|2998.8|2992.8|3000|2994|2998.8|2992.8|4
1629967850000|2021-08-26 08:50:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629967890000|2021-08-26 08:51:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1629967940000|2021-08-26 08:52:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1629968000000|2021-08-26 08:53:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1629968010000|2021-08-26 08:53:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629968020000|2021-08-26 08:53:40|3001|2995|3001.6|2995.6|3001.6|2995.6|3001|2995|3
1629968070000|2021-08-26 08:54:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629968080000|2021-08-26 08:54:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629968130000|2021-08-26 08:55:30|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1629968140000|2021-08-26 08:55:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629968150000|2021-08-26 08:55:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629968180000|2021-08-26 08:56:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|3
1629968190000|2021-08-26 08:56:30|3000.1|2994.1|2999.3|2993.3|3000.1|2994.1|2999.3|2993.3|4
1629968200000|2021-08-26 08:56:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629968240000|2021-08-26 08:57:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1629968270000|2021-08-26 08:57:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1629968290000|2021-08-26 08:58:10|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|2
1629968300000|2021-08-26 08:58:20|2997.5|2991.5|2998.8|2992.8|2998.8|2992.8|2997.5|2991.5|2
1629968310000|2021-08-26 08:58:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998|2992|4
1629968320000|2021-08-26 08:58:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629968350000|2021-08-26 08:59:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629968360000|2021-08-26 08:59:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629968420000|2021-08-26 09:00:20|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|4
1629968430000|2021-08-26 09:00:30|2999.6|2993.6|2999.1|2993.1|2999.6|2993.6|2999.1|2993.1|3
1629968440000|2021-08-26 09:00:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629968450000|2021-08-26 09:00:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629968480000|2021-08-26 09:01:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629968540000|2021-08-26 09:02:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629968560000|2021-08-26 09:02:40|2999|2993|2997|2991|2999|2993|2997|2991|9
1629968670000|2021-08-26 09:04:30|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|2
1629968680000|2021-08-26 09:04:40|2996.3|2990.3|2995.9|2989.9|2996.3|2990.3|2995.9|2989.9|3
1629968690000|2021-08-26 09:04:50|2995.8|2989.8|2995.8|2989.8|2995.9|2989.9|2995.8|2989.8|3
1629968700000|2021-08-26 09:05:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|3
1629968740000|2021-08-26 09:05:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629968760000|2021-08-26 09:06:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1629968790000|2021-08-26 09:06:30|2994.9|2988.9|2994.5|2988.5|2994.9|2988.9|2994.5|2988.5|2
1629968800000|2021-08-26 09:06:40|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1629968830000|2021-08-26 09:07:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629968870000|2021-08-26 09:07:50|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|2
1629968880000|2021-08-26 09:08:00|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|3
1629968970000|2021-08-26 09:09:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629968980000|2021-08-26 09:09:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1629969040000|2021-08-26 09:10:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629969050000|2021-08-26 09:10:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629969100000|2021-08-26 09:11:40|2996|2990|2994.8|2988.8|2996|2990|2994.8|2988.8|3
1629969180000|2021-08-26 09:13:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1629969200000|2021-08-26 09:13:20|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1629969210000|2021-08-26 09:13:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629969240000|2021-08-26 09:14:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629969260000|2021-08-26 09:14:20|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|2
1629969270000|2021-08-26 09:14:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629969280000|2021-08-26 09:14:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629969290000|2021-08-26 09:14:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629969320000|2021-08-26 09:15:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1629969330000|2021-08-26 09:15:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629969380000|2021-08-26 09:16:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629969420000|2021-08-26 09:17:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629969450000|2021-08-26 09:17:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629969460000|2021-08-26 09:17:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1629969470000|2021-08-26 09:17:50|2995.6|2989.6|2997.3|2991.3|2997.3|2991.3|2995.6|2989.6|4
1629969480000|2021-08-26 09:18:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629969580000|2021-08-26 09:19:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1629969590000|2021-08-26 09:19:50|2997.3|2991.3|2997.5|2991.5|2998.3|2992.3|2997.3|2991.3|5
1629969640000|2021-08-26 09:20:40|2998.1|2992.1|2998.8|2992.8|2998.8|2992.8|2998.1|2992.1|2
1629969670000|2021-08-26 09:21:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629969690000|2021-08-26 09:21:30|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1629969730000|2021-08-26 09:22:10|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1629969750000|2021-08-26 09:22:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629969780000|2021-08-26 09:23:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629969870000|2021-08-26 09:24:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1629969880000|2021-08-26 09:24:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1629969890000|2021-08-26 09:24:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629969910000|2021-08-26 09:25:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629969930000|2021-08-26 09:25:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1629969960000|2021-08-26 09:26:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629970020000|2021-08-26 09:27:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1629970080000|2021-08-26 09:28:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629970090000|2021-08-26 09:28:10|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1629970140000|2021-08-26 09:29:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629970190000|2021-08-26 09:29:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1629970200000|2021-08-26 09:30:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629970210000|2021-08-26 09:30:10|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1629970260000|2021-08-26 09:31:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1629970320000|2021-08-26 09:32:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629970350000|2021-08-26 09:32:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1629970450000|2021-08-26 09:34:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629970530000|2021-08-26 09:35:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629970590000|2021-08-26 09:36:30|2996.4|2990.4|2995.5|2989.5|2996.4|2990.4|2995.5|2989.5|2
1629970640000|2021-08-26 09:37:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629970690000|2021-08-26 09:38:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629970700000|2021-08-26 09:38:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629970960000|2021-08-26 09:42:40|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|2
1629971000000|2021-08-26 09:43:20|2993.3|2987.3|2993.6|2987.6|2993.8|2987.8|2993.3|2987.3|3
1629971090000|2021-08-26 09:44:50|2993.4|2987.4|2993|2987|2993.4|2987.4|2992.3|2986.3|5
1629971100000|2021-08-26 09:45:00|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|3
1629971160000|2021-08-26 09:46:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629971210000|2021-08-26 09:46:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1629971260000|2021-08-26 09:47:40|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1629971270000|2021-08-26 09:47:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1629971340000|2021-08-26 09:49:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1629971350000|2021-08-26 09:49:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1629971360000|2021-08-26 09:49:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629971430000|2021-08-26 09:50:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629971440000|2021-08-26 09:50:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629971450000|2021-08-26 09:50:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629971460000|2021-08-26 09:51:00|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1629971490000|2021-08-26 09:51:30|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|4
1629971660000|2021-08-26 09:54:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629971680000|2021-08-26 09:54:40|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1629971690000|2021-08-26 09:54:50|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1629971790000|2021-08-26 09:56:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629971910000|2021-08-26 09:58:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629971920000|2021-08-26 09:58:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1629971940000|2021-08-26 09:59:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629971950000|2021-08-26 09:59:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1629972030000|2021-08-26 10:00:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1629972040000|2021-08-26 10:00:40|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|3
1629972070000|2021-08-26 10:01:10|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1629972090000|2021-08-26 10:01:30|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|3
1629972110000|2021-08-26 10:01:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629972200000|2021-08-26 10:03:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1629972270000|2021-08-26 10:04:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1629972300000|2021-08-26 10:05:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629972350000|2021-08-26 10:05:50|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.8|2986.8|5
1629972390000|2021-08-26 10:06:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1629972400000|2021-08-26 10:06:40|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1629972560000|2021-08-26 10:09:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1629972570000|2021-08-26 10:09:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629972620000|2021-08-26 10:10:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1629972740000|2021-08-26 10:12:20|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1629972870000|2021-08-26 10:14:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629972880000|2021-08-26 10:14:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629972890000|2021-08-26 10:14:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629972900000|2021-08-26 10:15:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629972950000|2021-08-26 10:15:50|2995|2989|2995.6|2989.6|2995.6|2989.6|2995|2989|2
1629972960000|2021-08-26 10:16:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629973000000|2021-08-26 10:16:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629973010000|2021-08-26 10:16:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1629973020000|2021-08-26 10:17:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629973070000|2021-08-26 10:17:50|2995|2989|2995.1|2989.1|2995.1|2989.1|2995|2989|2
1629973080000|2021-08-26 10:18:00|2995.4|2989.4|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1629973130000|2021-08-26 10:18:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629973240000|2021-08-26 10:20:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629973260000|2021-08-26 10:21:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629973270000|2021-08-26 10:21:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629973290000|2021-08-26 10:21:30|2995.5|2989.5|2995.1|2989.1|2995.5|2989.5|2995.1|2989.1|2
1629973300000|2021-08-26 10:21:40|2995.3|2989.3|2996.6|2990.6|2997|2991|2995.3|2989.3|6
1629973390000|2021-08-26 10:23:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629973430000|2021-08-26 10:23:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629973440000|2021-08-26 10:24:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629973450000|2021-08-26 10:24:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629973510000|2021-08-26 10:25:10|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629973830000|2021-08-26 10:30:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629973940000|2021-08-26 10:32:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1629973950000|2021-08-26 10:32:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629973960000|2021-08-26 10:32:40|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.8|2987.8|2
1629974000000|2021-08-26 10:33:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629974120000|2021-08-26 10:35:20|2993.3|2987.3|2992.3|2986.3|2993.3|2987.3|2992.3|2986.3|3
1629974140000|2021-08-26 10:35:40|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1629974150000|2021-08-26 10:35:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629974160000|2021-08-26 10:36:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1629974210000|2021-08-26 10:36:50|2992|2986|2991.5|2985.5|2992|2986|2990.8|2984.8|6
1629974220000|2021-08-26 10:37:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1629974230000|2021-08-26 10:37:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1629974250000|2021-08-26 10:37:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1629974260000|2021-08-26 10:37:40|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1629974280000|2021-08-26 10:38:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629974300000|2021-08-26 10:38:20|2991.3|2985.3|2989.6|2983.6|2991.3|2985.3|2989.6|2983.6|4
1629974310000|2021-08-26 10:38:30|2989.4|2983.4|2988.6|2982.6|2989.4|2983.4|2988.6|2982.6|2
1629974330000|2021-08-26 10:38:50|2988.5|2982.5|2988.9|2982.9|2989|2983|2987.9|2981.9|7
1629974340000|2021-08-26 10:39:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1629974360000|2021-08-26 10:39:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1629974370000|2021-08-26 10:39:30|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1629974380000|2021-08-26 10:39:40|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1629974390000|2021-08-26 10:39:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1629974400000|2021-08-26 10:40:00|2988.3|2982.3|2987.6|2981.6|2988.3|2982.3|2987.6|2981.6|2
1629974410000|2021-08-26 10:40:10|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1629974420000|2021-08-26 10:40:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1629974430000|2021-08-26 10:40:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1629974440000|2021-08-26 10:40:40|2987.4|2981.4|2987.9|2981.9|2987.9|2981.9|2987.4|2981.4|2
1629974460000|2021-08-26 10:41:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|3
1629974490000|2021-08-26 10:41:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1629974500000|2021-08-26 10:41:40|2987.3|2981.3|2985.9|2979.9|2987.3|2981.3|2985.9|2979.9|2
1629974540000|2021-08-26 10:42:20|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.9|2979.9|2
1629974550000|2021-08-26 10:42:30|2986.4|2980.4|2986.1|2980.1|2986.8|2980.8|2986.1|2980.1|4
1629974600000|2021-08-26 10:43:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1629974660000|2021-08-26 10:44:20|2985.8|2979.8|2984.6|2978.6|2985.8|2979.8|2983.9|2977.9|7
1629974670000|2021-08-26 10:44:30|2984.4|2978.4|2985.5|2979.5|2985.5|2979.5|2984.4|2978.4|4
1629974690000|2021-08-26 10:44:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1629974700000|2021-08-26 10:45:00|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|4
1629974760000|2021-08-26 10:46:00|2986|2980|2985.1|2979.1|2986|2980|2984.6|2978.6|4
1629974780000|2021-08-26 10:46:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|4
1629974810000|2021-08-26 10:46:50|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|4
1629974820000|2021-08-26 10:47:00|2984.1|2978.1|2985.5|2979.5|2985.5|2979.5|2984.1|2978.1|4
1629974830000|2021-08-26 10:47:10|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1629974840000|2021-08-26 10:47:20|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|2
1629974890000|2021-08-26 10:48:10|2985.1|2979.1|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|3
1629974900000|2021-08-26 10:48:20|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1629974920000|2021-08-26 10:48:40|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|3
1629974940000|2021-08-26 10:49:00|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1629974950000|2021-08-26 10:49:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1629974960000|2021-08-26 10:49:20|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|3
1629974970000|2021-08-26 10:49:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1629975000000|2021-08-26 10:50:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1629975050000|2021-08-26 10:50:50|2984.8|2978.8|2983.9|2977.9|2984.8|2978.8|2983.9|2977.9|3
1629975080000|2021-08-26 10:51:20|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1629975100000|2021-08-26 10:51:40|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1629975110000|2021-08-26 10:51:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1629975150000|2021-08-26 10:52:30|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629975160000|2021-08-26 10:52:40|2983.6|2977.6|2983.9|2977.9|2984.1|2978.1|2983.5|2977.5|5
1629975180000|2021-08-26 10:53:00|2983.6|2977.6|2984.3|2978.3|2984.3|2978.3|2983.6|2977.6|2
1629975190000|2021-08-26 10:53:10|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.4|2977.4|4
1629975210000|2021-08-26 10:53:30|2983.4|2977.4|2983.6|2977.6|2983.9|2977.9|2982.9|2976.9|5
1629975220000|2021-08-26 10:53:40|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1629975230000|2021-08-26 10:53:50|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1629975240000|2021-08-26 10:54:00|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1629975260000|2021-08-26 10:54:20|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1629975270000|2021-08-26 10:54:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1629975280000|2021-08-26 10:54:40|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2984.4|2978.4|2
1629975290000|2021-08-26 10:54:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|7
1629975300000|2021-08-26 10:55:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629975310000|2021-08-26 10:55:10|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1629975320000|2021-08-26 10:55:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|3
1629975330000|2021-08-26 10:55:30|2984|2978|2983.6|2977.6|2984|2978|2983.6|2977.6|3
1629975360000|2021-08-26 10:56:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1629975370000|2021-08-26 10:56:10|2984.1|2978.1|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|3
1629975400000|2021-08-26 10:56:40|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|3
1629975410000|2021-08-26 10:56:50|2983.6|2977.6|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|3
1629975440000|2021-08-26 10:57:20|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1629975470000|2021-08-26 10:57:50|2983.9|2977.9|2983.6|2977.6|2984|2978|2983.6|2977.6|4
1629975520000|2021-08-26 10:58:40|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629975550000|2021-08-26 10:59:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1629975580000|2021-08-26 10:59:40|2983.5|2977.5|2983.4|2977.4|2984|2978|2983.4|2977.4|10
1629975600000|2021-08-26 11:00:00|2983.5|2977.5|2985.1|2979.1|2985.1|2979.1|2983.4|2977.4|4
1629975610000|2021-08-26 11:00:10|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.6|2977.6|4
1629975620000|2021-08-26 11:00:20|2984.1|2978.1|2984.8|2978.8|2984.8|2978.8|2984.1|2978.1|2
1629975630000|2021-08-26 11:00:30|2984.6|2978.6|2984.1|2978.1|2984.6|2978.6|2983.9|2977.9|4
1629975640000|2021-08-26 11:00:40|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1629975650000|2021-08-26 11:00:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1629975660000|2021-08-26 11:01:00|2984|2978|2983.4|2977.4|2984|2978|2983.4|2977.4|4
1629975670000|2021-08-26 11:01:10|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1629975690000|2021-08-26 11:01:30|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1629975700000|2021-08-26 11:01:40|2982.1|2976.1|2981.6|2975.6|2982.1|2976.1|2981.6|2975.6|2
1629975710000|2021-08-26 11:01:50|2981.9|2975.9|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|3
1629975720000|2021-08-26 11:02:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1629975740000|2021-08-26 11:02:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1629975780000|2021-08-26 11:03:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1629975800000|2021-08-26 11:03:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1629975860000|2021-08-26 11:04:20|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.4|2975.4|5
1629975980000|2021-08-26 11:06:20|2981.8|2975.8|2981.4|2975.4|2981.8|2975.8|2981.4|2975.4|2
1629976010000|2021-08-26 11:06:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629976030000|2021-08-26 11:07:10|2980.5|2974.5|2980.1|2974.1|2980.6|2974.6|2979.9|2973.9|7
1629976040000|2021-08-26 11:07:20|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1629976060000|2021-08-26 11:07:40|2979.9|2973.9|2980.4|2974.4|2980.5|2974.5|2979.9|2973.9|5
1629976070000|2021-08-26 11:07:50|2980.1|2974.1|2981|2975|2981|2975|2980.1|2974.1|2
1629976080000|2021-08-26 11:08:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629976090000|2021-08-26 11:08:10|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1629976110000|2021-08-26 11:08:30|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.1|2974.1|4
1629976120000|2021-08-26 11:08:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1629976130000|2021-08-26 11:08:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629976140000|2021-08-26 11:09:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1629976160000|2021-08-26 11:09:20|2981.6|2975.6|2981.9|2975.9|2982.1|2976.1|2981.6|2975.6|3
1629976170000|2021-08-26 11:09:30|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1629976180000|2021-08-26 11:09:40|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1629976190000|2021-08-26 11:09:50|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|2
1629976200000|2021-08-26 11:10:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1629976210000|2021-08-26 11:10:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1629976220000|2021-08-26 11:10:20|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1629976230000|2021-08-26 11:10:30|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1629976240000|2021-08-26 11:10:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1629976250000|2021-08-26 11:10:50|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1629976270000|2021-08-26 11:11:10|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|4
1629976290000|2021-08-26 11:11:30|2981.6|2975.6|2982.3|2976.3|2982.3|2976.3|2981.6|2975.6|4
1629976300000|2021-08-26 11:11:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1629976310000|2021-08-26 11:11:50|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|3
1629976320000|2021-08-26 11:12:00|2983.3|2977.3|2982.6|2976.6|2983.8|2977.8|2982.6|2976.6|4
1629976330000|2021-08-26 11:12:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1629976350000|2021-08-26 11:12:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|3
1629976360000|2021-08-26 11:12:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1629976370000|2021-08-26 11:12:50|2983.9|2977.9|2984|2978|2984|2978|2983.9|2977.9|2
1629976380000|2021-08-26 11:13:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1629976410000|2021-08-26 11:13:30|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|3
1629976430000|2021-08-26 11:13:50|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|2
1629976440000|2021-08-26 11:14:00|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1629976460000|2021-08-26 11:14:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1629976470000|2021-08-26 11:14:30|2984.9|2978.9|2985.3|2979.3|2985.3|2979.3|2984.9|2978.9|2
1629976510000|2021-08-26 11:15:10|2985|2979|2984|2978|2985|2979|2984|2978|4
1629976570000|2021-08-26 11:16:10|2984.3|2978.3|2984.8|2978.8|2984.9|2978.9|2984.3|2978.3|3
1629976580000|2021-08-26 11:16:20|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|2
1629976690000|2021-08-26 11:18:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1629976740000|2021-08-26 11:19:00|2985.6|2979.6|2986.8|2980.8|2986.8|2980.8|2985.6|2979.6|2
1629976750000|2021-08-26 11:19:10|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1629976760000|2021-08-26 11:19:20|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.3|2981.3|3
1629976770000|2021-08-26 11:19:30|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2986.6|2980.6|4
1629976780000|2021-08-26 11:19:40|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1629976800000|2021-08-26 11:20:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1629976850000|2021-08-26 11:20:50|2987.4|2981.4|2987.9|2981.9|2987.9|2981.9|2987.4|2981.4|2
1629976870000|2021-08-26 11:21:10|2987.8|2981.8|2989.1|2983.1|2989.1|2983.1|2987.8|2981.8|4
1629976880000|2021-08-26 11:21:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1629976890000|2021-08-26 11:21:30|2988.9|2982.9|2988.1|2982.1|2988.9|2982.9|2988.1|2982.1|3
1629976950000|2021-08-26 11:22:30|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1629976970000|2021-08-26 11:22:50|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|2
1629977020000|2021-08-26 11:23:40|2990.8|2984.8|2991.4|2985.4|2991.4|2985.4|2990.8|2984.8|2
1629977030000|2021-08-26 11:23:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1629977080000|2021-08-26 11:24:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1629977090000|2021-08-26 11:24:50|2991.5|2985.5|2991.4|2985.4|2991.5|2985.5|2991.4|2985.4|2
1629977130000|2021-08-26 11:25:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1629977150000|2021-08-26 11:25:50|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1629977160000|2021-08-26 11:26:00|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1629977170000|2021-08-26 11:26:10|2992.1|2986.1|2991.8|2985.8|2992.1|2986.1|2991.8|2985.8|2
1629977180000|2021-08-26 11:26:20|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1629977190000|2021-08-26 11:26:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629977200000|2021-08-26 11:26:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1629977220000|2021-08-26 11:27:00|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1629977230000|2021-08-26 11:27:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1629977340000|2021-08-26 11:29:00|2992.5|2986.5|2993.1|2987.1|2993.4|2987.4|2992.5|2986.5|3
1629977350000|2021-08-26 11:29:10|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2993.4|2987.4|2
1629977360000|2021-08-26 11:29:20|2993.6|2987.6|2993.6|2987.6|2994.3|2988.3|2993.6|2987.6|3
1629977370000|2021-08-26 11:29:30|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2993.4|2987.4|3
1629977380000|2021-08-26 11:29:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1629977390000|2021-08-26 11:29:50|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1629977410000|2021-08-26 11:30:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629977430000|2021-08-26 11:30:30|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|3
1629977440000|2021-08-26 11:30:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1629977480000|2021-08-26 11:31:20|2993.3|2987.3|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|5
1629977490000|2021-08-26 11:31:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1629977500000|2021-08-26 11:31:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1629977540000|2021-08-26 11:32:20|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|6
1629977550000|2021-08-26 11:32:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|4
1629977560000|2021-08-26 11:32:40|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.4|2986.4|7
1629977610000|2021-08-26 11:33:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629977630000|2021-08-26 11:33:50|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|2
1629977700000|2021-08-26 11:35:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629977710000|2021-08-26 11:35:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1629977720000|2021-08-26 11:35:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629977740000|2021-08-26 11:35:40|2994|2988|2996.5|2990.5|2996.5|2990.5|2994|2988|2
1629977760000|2021-08-26 11:36:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629977770000|2021-08-26 11:36:10|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1629977840000|2021-08-26 11:37:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629977860000|2021-08-26 11:37:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629977870000|2021-08-26 11:37:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629977880000|2021-08-26 11:38:00|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|2
1629977890000|2021-08-26 11:38:10|2997|2991|2999.5|2993.5|2999.5|2993.5|2997|2991|2
1629977900000|2021-08-26 11:38:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629977910000|2021-08-26 11:38:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1629977920000|2021-08-26 11:38:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1629977930000|2021-08-26 11:38:50|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.8|2993.8|2
1629977940000|2021-08-26 11:39:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1629977970000|2021-08-26 11:39:30|2999|2993|2996.3|2990.3|2999|2993|2996|2990|5
1629978000000|2021-08-26 11:40:00|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629978050000|2021-08-26 11:40:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|6
1629978060000|2021-08-26 11:41:00|2996.5|2990.5|2997.5|2991.5|2998.4|2992.4|2996.5|2990.5|8
1629978070000|2021-08-26 11:41:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629978080000|2021-08-26 11:41:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629978180000|2021-08-26 11:43:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629978200000|2021-08-26 11:43:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1629978210000|2021-08-26 11:43:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629978230000|2021-08-26 11:43:50|2997.5|2991.5|2997.4|2991.4|2997.5|2991.5|2997.4|2991.4|2
1629978260000|2021-08-26 11:44:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629978300000|2021-08-26 11:45:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629978330000|2021-08-26 11:45:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1629978340000|2021-08-26 11:45:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629978350000|2021-08-26 11:45:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629978380000|2021-08-26 11:46:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629978400000|2021-08-26 11:46:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629978510000|2021-08-26 11:48:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1629978530000|2021-08-26 11:48:50|2997.8|2991.8|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|3
1629978570000|2021-08-26 11:49:30|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|3
1629978580000|2021-08-26 11:49:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1629978590000|2021-08-26 11:49:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1629978600000|2021-08-26 11:50:00|2999.5|2993.5|3000.8|2994.8|3001.6|2995.6|2999.3|2993.3|7
1629978610000|2021-08-26 11:50:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629978620000|2021-08-26 11:50:20|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|2
1629978640000|2021-08-26 11:50:40|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|2
1629978650000|2021-08-26 11:50:50|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1629978660000|2021-08-26 11:51:00|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1629978670000|2021-08-26 11:51:10|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|5
1629978690000|2021-08-26 11:51:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629978700000|2021-08-26 11:51:40|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629978720000|2021-08-26 11:52:00|2998|2992|2998.6|2992.6|2998.9|2992.9|2998|2992|3
1629978730000|2021-08-26 11:52:10|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2997.6|2991.6|7
1629978740000|2021-08-26 11:52:20|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|2
1629978770000|2021-08-26 11:52:50|2996.9|2990.9|2997.3|2991.3|2997.3|2991.3|2996.9|2990.9|3
1629978780000|2021-08-26 11:53:00|2997|2991|2996.8|2990.8|2997|2991|2996.5|2990.5|5
1629978790000|2021-08-26 11:53:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629978810000|2021-08-26 11:53:30|2997|2991|2997|2991|2997|2991|2996.8|2990.8|4
1629978820000|2021-08-26 11:53:40|2996.8|2990.8|2998|2992|2998|2992|2996.8|2990.8|3
1629978830000|2021-08-26 11:53:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629978840000|2021-08-26 11:54:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629978860000|2021-08-26 11:54:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629978870000|2021-08-26 11:54:30|2998.6|2992.6|2999.6|2993.6|2999.6|2993.6|2998.6|2992.6|4
1629978890000|2021-08-26 11:54:50|2999.9|2993.9|3000.3|2994.3|3000.4|2994.4|2999.9|2993.9|4
1629978900000|2021-08-26 11:55:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1629978910000|2021-08-26 11:55:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1629978920000|2021-08-26 11:55:20|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1629978930000|2021-08-26 11:55:30|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|4
1629978960000|2021-08-26 11:56:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629978970000|2021-08-26 11:56:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1629978980000|2021-08-26 11:56:20|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1629978990000|2021-08-26 11:56:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1629979010000|2021-08-26 11:56:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629979060000|2021-08-26 11:57:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1629979170000|2021-08-26 11:59:30|2998.1|2992.1|2998.5|2992.5|2998.5|2992.5|2998.1|2992.1|2
1629979190000|2021-08-26 11:59:50|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629979200000|2021-08-26 12:00:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629979210000|2021-08-26 12:00:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1629979220000|2021-08-26 12:00:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629979240000|2021-08-26 12:00:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629979250000|2021-08-26 12:00:50|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1629979290000|2021-08-26 12:01:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.4|2992.4|4
1629979350000|2021-08-26 12:02:30|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629979370000|2021-08-26 12:02:50|2997.8|2991.8|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|2
1629979390000|2021-08-26 12:03:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1629979400000|2021-08-26 12:03:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1629979430000|2021-08-26 12:03:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629979450000|2021-08-26 12:04:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1629979460000|2021-08-26 12:04:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629979470000|2021-08-26 12:04:30|2996.5|2990.5|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|3
1629979490000|2021-08-26 12:04:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629979510000|2021-08-26 12:05:10|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|2
1629979540000|2021-08-26 12:05:40|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|2
1629979560000|2021-08-26 12:06:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|6
1629979580000|2021-08-26 12:06:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1629979590000|2021-08-26 12:06:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1629979600000|2021-08-26 12:06:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629979620000|2021-08-26 12:07:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629979650000|2021-08-26 12:07:30|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1629979710000|2021-08-26 12:08:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629979720000|2021-08-26 12:08:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1629979730000|2021-08-26 12:08:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629979740000|2021-08-26 12:09:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|4
1629979750000|2021-08-26 12:09:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629979760000|2021-08-26 12:09:20|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|4
1629979770000|2021-08-26 12:09:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|4
1629979800000|2021-08-26 12:10:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|7
1629979810000|2021-08-26 12:10:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629979830000|2021-08-26 12:10:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629979850000|2021-08-26 12:10:50|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1629979860000|2021-08-26 12:11:00|2996.1|2990.1|2996|2990|2996.3|2990.3|2996|2990|3
1629979870000|2021-08-26 12:11:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|4
1629979910000|2021-08-26 12:11:50|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1629979920000|2021-08-26 12:12:00|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|3
1629979930000|2021-08-26 12:12:10|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2994.8|2988.8|5
1629979940000|2021-08-26 12:12:20|2994.9|2988.9|2995.3|2989.3|2995.3|2989.3|2994.9|2988.9|2
1629979960000|2021-08-26 12:12:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|6
1629979970000|2021-08-26 12:12:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1629979980000|2021-08-26 12:13:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629980000000|2021-08-26 12:13:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629980010000|2021-08-26 12:13:30|2996.3|2990.3|2996.4|2990.4|2996.6|2990.6|2995.8|2989.8|5
1629980020000|2021-08-26 12:13:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629980040000|2021-08-26 12:14:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|4
1629980050000|2021-08-26 12:14:10|2995.4|2989.4|2995|2989|2995.4|2989.4|2995|2989|3
1629980060000|2021-08-26 12:14:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|7
1629980080000|2021-08-26 12:14:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1629980090000|2021-08-26 12:14:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629980110000|2021-08-26 12:15:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629980120000|2021-08-26 12:15:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629980140000|2021-08-26 12:15:40|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1629980170000|2021-08-26 12:16:10|2994.4|2988.4|2995.1|2989.1|2995.1|2989.1|2994.4|2988.4|3
1629980180000|2021-08-26 12:16:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1629980190000|2021-08-26 12:16:30|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995|2989|3
1629980250000|2021-08-26 12:17:30|2995.4|2989.4|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|2
1629980260000|2021-08-26 12:17:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1629980280000|2021-08-26 12:18:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1629980310000|2021-08-26 12:18:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629980340000|2021-08-26 12:19:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1629980370000|2021-08-26 12:19:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629980390000|2021-08-26 12:19:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1629980400000|2021-08-26 12:20:00|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|3
1629980420000|2021-08-26 12:20:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629980430000|2021-08-26 12:20:30|2996.3|2990.3|2995|2989|2996.3|2990.3|2995|2989|3
1629980440000|2021-08-26 12:20:40|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.6|2988.6|2
1629980450000|2021-08-26 12:20:50|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1629980470000|2021-08-26 12:21:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629980510000|2021-08-26 12:21:50|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1629980540000|2021-08-26 12:22:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1629980570000|2021-08-26 12:22:50|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1629980580000|2021-08-26 12:23:00|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1629980620000|2021-08-26 12:23:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629980630000|2021-08-26 12:23:50|2996|2990|2996.1|2990.1|2996.3|2990.3|2996|2990|3
1629980640000|2021-08-26 12:24:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629980650000|2021-08-26 12:24:10|2995.9|2989.9|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|2
1629980660000|2021-08-26 12:24:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629980690000|2021-08-26 12:24:50|2996.3|2990.3|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|3
1629980710000|2021-08-26 12:25:10|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996.3|2990.3|2
1629980720000|2021-08-26 12:25:20|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1629980730000|2021-08-26 12:25:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|4
1629980740000|2021-08-26 12:25:40|2996.6|2990.6|2996.3|2990.3|2996.6|2990.6|2996.3|2990.3|2
1629980760000|2021-08-26 12:26:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629980770000|2021-08-26 12:26:10|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|5
1629980790000|2021-08-26 12:26:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1629980810000|2021-08-26 12:26:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629980820000|2021-08-26 12:27:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1629980840000|2021-08-26 12:27:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1629980870000|2021-08-26 12:27:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629980880000|2021-08-26 12:28:00|2995.9|2989.9|2995.8|2989.8|2995.9|2989.9|2995.8|2989.8|2
1629980890000|2021-08-26 12:28:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629980900000|2021-08-26 12:28:20|2995.4|2989.4|2994.8|2988.8|2995.4|2989.4|2994.8|2988.8|4
1629980920000|2021-08-26 12:28:40|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|3
1629980940000|2021-08-26 12:29:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629980950000|2021-08-26 12:29:10|2994.3|2988.3|2994.1|2988.1|2994.3|2988.3|2994.1|2988.1|2
1629980970000|2021-08-26 12:29:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629980980000|2021-08-26 12:29:40|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|3
1629981020000|2021-08-26 12:30:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629981030000|2021-08-26 12:30:30|2993.8|2987.8|2993.8|2987.8|2993.9|2987.9|2993.5|2987.5|4
1629981040000|2021-08-26 12:30:40|2993.3|2987.3|2996.8|2990.8|2996.8|2990.8|2993.3|2987.3|8
1629981050000|2021-08-26 12:30:50|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|6
1629981060000|2021-08-26 12:31:00|2996.5|2990.5|2995.4|2989.4|2996.5|2990.5|2995.4|2989.4|3
1629981080000|2021-08-26 12:31:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629981090000|2021-08-26 12:31:30|2995.4|2989.4|2996.3|2990.3|2996.3|2990.3|2995.4|2989.4|3
1629981120000|2021-08-26 12:32:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|3
1629981130000|2021-08-26 12:32:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629981140000|2021-08-26 12:32:20|2997.5|2991.5|2998.3|2992.3|2998.5|2992.5|2997.5|2991.5|6
1629981150000|2021-08-26 12:32:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1629981170000|2021-08-26 12:32:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629981180000|2021-08-26 12:33:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1629981190000|2021-08-26 12:33:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1629981210000|2021-08-26 12:33:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629981220000|2021-08-26 12:33:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629981260000|2021-08-26 12:34:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1629981310000|2021-08-26 12:35:10|2997.8|2991.8|2996.3|2990.3|2997.8|2991.8|2996.3|2990.3|6
1629981320000|2021-08-26 12:35:20|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|2
1629981330000|2021-08-26 12:35:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629981340000|2021-08-26 12:35:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629981350000|2021-08-26 12:35:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629981360000|2021-08-26 12:36:00|2995.6|2989.6|2994.6|2988.6|2995.6|2989.6|2994.6|2988.6|4
1629981370000|2021-08-26 12:36:10|2994.4|2988.4|2994.5|2988.5|2995|2989|2994|2988|6
1629981390000|2021-08-26 12:36:30|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1629981400000|2021-08-26 12:36:40|2994|2988|2994.8|2988.8|2995|2989|2994|2988|6
1629981410000|2021-08-26 12:36:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1629981430000|2021-08-26 12:37:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1629981440000|2021-08-26 12:37:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629981450000|2021-08-26 12:37:30|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1629981460000|2021-08-26 12:37:40|2996.3|2990.3|2995|2989|2996.3|2990.3|2995|2989|3
1629981470000|2021-08-26 12:37:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1629981520000|2021-08-26 12:38:40|2994.9|2988.9|2993.9|2987.9|2994.9|2988.9|2993.9|2987.9|2
1629981530000|2021-08-26 12:38:50|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1629981540000|2021-08-26 12:39:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629981550000|2021-08-26 12:39:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629981560000|2021-08-26 12:39:20|2994.8|2988.8|2995.1|2989.1|2995.1|2989.1|2994.5|2988.5|5
1629981570000|2021-08-26 12:39:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629981580000|2021-08-26 12:39:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629981600000|2021-08-26 12:40:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629981620000|2021-08-26 12:40:20|2996|2990|2997.3|2991.3|2997.3|2991.3|2996|2990|3
1629981630000|2021-08-26 12:40:30|2997.5|2991.5|2996.3|2990.3|2997.5|2991.5|2996.3|2990.3|4
1629981640000|2021-08-26 12:40:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1629981660000|2021-08-26 12:41:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629981670000|2021-08-26 12:41:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629981680000|2021-08-26 12:41:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1629981690000|2021-08-26 12:41:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1629981700000|2021-08-26 12:41:40|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1629981710000|2021-08-26 12:41:50|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1629981730000|2021-08-26 12:42:10|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1629981740000|2021-08-26 12:42:20|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|3
1629981750000|2021-08-26 12:42:30|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|3
1629981760000|2021-08-26 12:42:40|2995.8|2989.8|2994.1|2988.1|2996|2990|2994.1|2988.1|7
1629981800000|2021-08-26 12:43:20|2994.4|2988.4|2994.6|2988.6|2994.9|2988.9|2994.3|2988.3|9
1629981810000|2021-08-26 12:43:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1629981820000|2021-08-26 12:43:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1629981870000|2021-08-26 12:44:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629981880000|2021-08-26 12:44:40|2994.5|2988.5|2995.1|2989.1|2995.1|2989.1|2994.5|2988.5|4
1629981890000|2021-08-26 12:44:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629981910000|2021-08-26 12:45:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1629981920000|2021-08-26 12:45:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1629981930000|2021-08-26 12:45:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1629981950000|2021-08-26 12:45:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1629981970000|2021-08-26 12:46:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629981980000|2021-08-26 12:46:20|2995.6|2989.6|2996.3|2990.3|2996.6|2990.6|2995.6|2989.6|6
1629982000000|2021-08-26 12:46:40|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1629982010000|2021-08-26 12:46:50|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|4
1629982020000|2021-08-26 12:47:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629982030000|2021-08-26 12:47:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1629982050000|2021-08-26 12:47:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629982090000|2021-08-26 12:48:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1629982100000|2021-08-26 12:48:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629982130000|2021-08-26 12:48:50|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1629982140000|2021-08-26 12:49:00|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1629982170000|2021-08-26 12:49:30|2997.5|2991.5|2998.9|2992.9|2998.9|2992.9|2997.5|2991.5|3
1629982180000|2021-08-26 12:49:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1629982230000|2021-08-26 12:50:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629982250000|2021-08-26 12:50:50|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1629982270000|2021-08-26 12:51:10|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.1|2993.1|3
1629982280000|2021-08-26 12:51:20|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1629982340000|2021-08-26 12:52:20|2998.6|2992.6|2997|2991|2998.6|2992.6|2996.5|2990.5|5
1629982350000|2021-08-26 12:52:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|5
1629982360000|2021-08-26 12:52:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629982380000|2021-08-26 12:53:00|2998|2992|2999.5|2993.5|2999.5|2993.5|2998|2992|5
1629982400000|2021-08-26 12:53:20|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1629982440000|2021-08-26 12:54:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1629982450000|2021-08-26 12:54:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629982460000|2021-08-26 12:54:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629982470000|2021-08-26 12:54:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629982480000|2021-08-26 12:54:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629982500000|2021-08-26 12:55:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629982530000|2021-08-26 12:55:30|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1629982540000|2021-08-26 12:55:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1629982550000|2021-08-26 12:55:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1629982560000|2021-08-26 12:56:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629982570000|2021-08-26 12:56:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|5
1629982580000|2021-08-26 12:56:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629982590000|2021-08-26 12:56:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629982610000|2021-08-26 12:56:50|2998.5|2992.5|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|6
1629982620000|2021-08-26 12:57:00|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1629982640000|2021-08-26 12:57:20|2997.5|2991.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|3
1629982650000|2021-08-26 12:57:30|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1629982670000|2021-08-26 12:57:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629982680000|2021-08-26 12:58:00|2997.1|2991.1|2998|2992|2998|2992|2997.1|2991.1|4
1629982690000|2021-08-26 12:58:10|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1629982700000|2021-08-26 12:58:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629982710000|2021-08-26 12:58:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629982740000|2021-08-26 12:59:00|2997.8|2991.8|2999.4|2993.4|2999.4|2993.4|2997.8|2991.8|4
1629982750000|2021-08-26 12:59:10|2999.6|2993.6|3001.3|2995.3|3001.6|2995.6|2999.6|2993.6|6
1629982760000|2021-08-26 12:59:20|3001|2995|3000|2994|3001|2995|3000|2994|4
1629982770000|2021-08-26 12:59:30|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.5|2993.5|6
1629982780000|2021-08-26 12:59:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1629982790000|2021-08-26 12:59:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1629982800000|2021-08-26 13:00:00|3000|2994|2999.3|2993.3|3002.8|2996.8|2999.3|2993.3|19
1629982810000|2021-08-26 13:00:10|2999|2993|2996.5|2990.5|2999.3|2993.3|2996.5|2990.5|20
1629982820000|2021-08-26 13:00:20|2996.3|2990.3|2993.8|2987.8|2996.3|2990.3|2993.3|2987.3|14
1629982830000|2021-08-26 13:00:30|2994|2988|2996.3|2990.3|2996.8|2990.8|2994|2988|11
1629982840000|2021-08-26 13:00:40|2996.5|2990.5|2995.4|2989.4|2996.5|2990.5|2995.3|2989.3|7
1629982850000|2021-08-26 13:00:50|2995.3|2989.3|2994.6|2988.6|2995.3|2989.3|2994.3|2988.3|5
1629982860000|2021-08-26 13:01:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2993.8|2987.8|10
1629982870000|2021-08-26 13:01:10|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.6|2989.6|7
1629982880000|2021-08-26 13:01:20|2997.3|2991.3|2995.4|2989.4|2997.3|2991.3|2995.4|2989.4|8
1629982890000|2021-08-26 13:01:30|2995.6|2989.6|2997.8|2991.8|2998|2992|2995.6|2989.6|10
1629982900000|2021-08-26 13:01:40|2997.5|2991.5|2996.8|2990.8|2997.8|2991.8|2996.3|2990.3|6
1629982910000|2021-08-26 13:01:50|2996|2990|2994.5|2988.5|2996|2990|2994.5|2988.5|13
1629982920000|2021-08-26 13:02:00|2994.8|2988.8|2996.1|2990.1|2996.1|2990.1|2994.5|2988.5|8
1629982930000|2021-08-26 13:02:10|2996.3|2990.3|2997.5|2991.5|2998|2992|2996.3|2990.3|13
1629982940000|2021-08-26 13:02:20|2997.8|2991.8|2994.8|2988.8|2997.8|2991.8|2994.8|2988.8|12
1629982950000|2021-08-26 13:02:30|2995|2989|2994.3|2988.3|2995|2989|2993.6|2987.6|9
1629982960000|2021-08-26 13:02:40|2994.5|2988.5|2993.8|2987.8|2994.8|2988.8|2993.5|2987.5|7
1629982970000|2021-08-26 13:02:50|2994|2988|2994.3|2988.3|2995|2989|2994|2988|7
1629982980000|2021-08-26 13:03:00|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|6
1629982990000|2021-08-26 13:03:10|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|5
1629983000000|2021-08-26 13:03:20|2994.5|2988.5|2993.3|2987.3|2994.8|2988.8|2993.3|2987.3|6
1629983010000|2021-08-26 13:03:30|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993|2987|6
1629983020000|2021-08-26 13:03:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|4
1629983050000|2021-08-26 13:04:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|4
1629983060000|2021-08-26 13:04:20|2993.8|2987.8|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1629983070000|2021-08-26 13:04:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629983080000|2021-08-26 13:04:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1629983090000|2021-08-26 13:04:50|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|2
1629983100000|2021-08-26 13:05:00|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1629983110000|2021-08-26 13:05:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1629983120000|2021-08-26 13:05:20|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|3
1629983130000|2021-08-26 13:05:30|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|4
1629983140000|2021-08-26 13:05:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1629983150000|2021-08-26 13:05:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1629983160000|2021-08-26 13:06:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2992.9|2986.9|11
1629983170000|2021-08-26 13:06:10|2994|2988|2995.5|2989.5|2995.5|2989.5|2994|2988|5
1629983180000|2021-08-26 13:06:20|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|5
1629983190000|2021-08-26 13:06:30|2995.8|2989.8|2995.6|2989.6|2996|2990|2995.6|2989.6|3
1629983200000|2021-08-26 13:06:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1629983210000|2021-08-26 13:06:50|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|2
1629983220000|2021-08-26 13:07:00|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|8
1629983230000|2021-08-26 13:07:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1629983240000|2021-08-26 13:07:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629983250000|2021-08-26 13:07:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629983270000|2021-08-26 13:07:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629983280000|2021-08-26 13:08:00|2995.5|2989.5|2996.1|2990.1|2996.4|2990.4|2995.5|2989.5|4
1629983290000|2021-08-26 13:08:10|2995.9|2989.9|2996.8|2990.8|2996.8|2990.8|2995.9|2989.9|3
1629983300000|2021-08-26 13:08:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1629983310000|2021-08-26 13:08:30|2997.1|2991.1|2997|2991|2997.1|2991.1|2996.8|2990.8|5
1629983320000|2021-08-26 13:08:40|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|4
1629983330000|2021-08-26 13:08:50|2997.5|2991.5|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|7
1629983340000|2021-08-26 13:09:00|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|3
1629983390000|2021-08-26 13:09:50|2996.6|2990.6|2997|2991|2997|2991|2996.6|2990.6|3
1629983400000|2021-08-26 13:10:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|3
1629983420000|2021-08-26 13:10:20|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1629983430000|2021-08-26 13:10:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629983450000|2021-08-26 13:10:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1629983480000|2021-08-26 13:11:20|2996|2990|2997|2991|2997.3|2991.3|2996|2990|6
1629983490000|2021-08-26 13:11:30|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|6
1629983500000|2021-08-26 13:11:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1629983510000|2021-08-26 13:11:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1629983530000|2021-08-26 13:12:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1629983540000|2021-08-26 13:12:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|7
1629983550000|2021-08-26 13:12:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|5
1629983560000|2021-08-26 13:12:40|2999|2993|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1629983570000|2021-08-26 13:12:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1629983580000|2021-08-26 13:13:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1629983600000|2021-08-26 13:13:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1629983610000|2021-08-26 13:13:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1629983620000|2021-08-26 13:13:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1629983630000|2021-08-26 13:13:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1629983640000|2021-08-26 13:14:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629983650000|2021-08-26 13:14:10|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1629983660000|2021-08-26 13:14:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629983670000|2021-08-26 13:14:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629983680000|2021-08-26 13:14:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1629983690000|2021-08-26 13:14:50|2998.8|2992.8|2998.6|2992.6|2998.8|2992.8|2998.6|2992.6|2
1629983700000|2021-08-26 13:15:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1629983710000|2021-08-26 13:15:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629983730000|2021-08-26 13:15:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1629983750000|2021-08-26 13:15:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1629983760000|2021-08-26 13:16:00|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1629983770000|2021-08-26 13:16:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629983780000|2021-08-26 13:16:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1629983790000|2021-08-26 13:16:30|2998.5|2992.5|2997|2991|2998.5|2992.5|2997|2991|2
1629983800000|2021-08-26 13:16:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629983810000|2021-08-26 13:16:50|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1629983820000|2021-08-26 13:17:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629983830000|2021-08-26 13:17:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|8
1629983840000|2021-08-26 13:17:20|2995|2989|2994.8|2988.8|2995|2989|2994.5|2988.5|4
1629983850000|2021-08-26 13:17:30|2994.5|2988.5|2993.8|2987.8|2994.8|2988.8|2993.5|2987.5|10
1629983860000|2021-08-26 13:17:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1629983870000|2021-08-26 13:17:50|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1629983890000|2021-08-26 13:18:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629983900000|2021-08-26 13:18:20|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|5
1629983910000|2021-08-26 13:18:30|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1629983940000|2021-08-26 13:19:00|2992.8|2986.8|2991.9|2985.9|2992.8|2986.8|2991.9|2985.9|5
1629983950000|2021-08-26 13:19:10|2992|2986|2991|2985|2992|2986|2990|2984|7
1629983960000|2021-08-26 13:19:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1629983970000|2021-08-26 13:19:30|2990.5|2984.5|2990.5|2984.5|2991|2985|2990.5|2984.5|5
1629983990000|2021-08-26 13:19:50|2990.8|2984.8|2991|2985|2991.5|2985.5|2990.8|2984.8|5
1629984000000|2021-08-26 13:20:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1629984010000|2021-08-26 13:20:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1629984020000|2021-08-26 13:20:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1629984030000|2021-08-26 13:20:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1629984040000|2021-08-26 13:20:40|2990|2984|2988.8|2982.8|2990|2984|2988.8|2982.8|8
1629984050000|2021-08-26 13:20:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988|2982|3
1629984060000|2021-08-26 13:21:00|2988|2982|2986.8|2980.8|2988|2982|2986.5|2980.5|7
1629984070000|2021-08-26 13:21:10|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|6
1629984080000|2021-08-26 13:21:20|2986|2980|2987|2981|2987|2981|2986|2980|4
1629984090000|2021-08-26 13:21:30|2986.5|2980.5|2986.1|2980.1|2986.5|2980.5|2986|2980|5
1629984100000|2021-08-26 13:21:40|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1629984110000|2021-08-26 13:21:50|2986.4|2980.4|2985.8|2979.8|2986.4|2980.4|2985.8|2979.8|2
1629984120000|2021-08-26 13:22:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1629984130000|2021-08-26 13:22:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|4
1629984140000|2021-08-26 13:22:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1629984160000|2021-08-26 13:22:40|2986.6|2980.6|2986|2980|2986.6|2980.6|2986|2980|4
1629984170000|2021-08-26 13:22:50|2985.8|2979.8|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|6
1629984180000|2021-08-26 13:23:00|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1629984190000|2021-08-26 13:23:10|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1629984200000|2021-08-26 13:23:20|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1629984210000|2021-08-26 13:23:30|2988|2982|2988.1|2982.1|2988.1|2982.1|2988|2982|2
1629984220000|2021-08-26 13:23:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1629984230000|2021-08-26 13:23:50|2988.5|2982.5|2988|2982|2988.8|2982.8|2987.4|2981.4|5
1629984250000|2021-08-26 13:24:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988|2982|4
1629984260000|2021-08-26 13:24:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1629984270000|2021-08-26 13:24:30|2988|2982|2988|2982|2988|2982|2987.8|2981.8|3
1629984280000|2021-08-26 13:24:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1629984310000|2021-08-26 13:25:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1629984320000|2021-08-26 13:25:20|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1629984350000|2021-08-26 13:25:50|2987.8|2981.8|2987.5|2981.5|2988|2982|2987.5|2981.5|4
1629984360000|2021-08-26 13:26:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|5
1629984380000|2021-08-26 13:26:20|2987|2981|2987.3|2981.3|2987.5|2981.5|2987|2981|4
1629984390000|2021-08-26 13:26:30|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|4
1629984400000|2021-08-26 13:26:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1629984420000|2021-08-26 13:27:00|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1629984450000|2021-08-26 13:27:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1629984470000|2021-08-26 13:27:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629984480000|2021-08-26 13:28:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.1|2981.1|7
1629984490000|2021-08-26 13:28:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1629984500000|2021-08-26 13:28:20|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1629984520000|2021-08-26 13:28:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|4
1629984530000|2021-08-26 13:28:50|2988|2982|2988.4|2982.4|2988.4|2982.4|2987.8|2981.8|3
1629984560000|2021-08-26 13:29:20|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1629984570000|2021-08-26 13:29:30|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|4
1629984580000|2021-08-26 13:29:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1629984590000|2021-08-26 13:29:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1629984600000|2021-08-26 13:30:00|2990.8|2984.8|2988.8|2982.8|2990.8|2984.8|2988.8|2982.8|11
1629984610000|2021-08-26 13:30:10|2989|2983|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1629984620000|2021-08-26 13:30:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1629984630000|2021-08-26 13:30:30|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.3|2981.3|6
1629984640000|2021-08-26 13:30:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1629984650000|2021-08-26 13:30:50|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1629984670000|2021-08-26 13:31:10|2988|2982|2987.9|2981.9|2988|2982|2987.9|2981.9|2
1629984680000|2021-08-26 13:31:20|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1629984690000|2021-08-26 13:31:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1629984700000|2021-08-26 13:31:40|2987.3|2981.3|2986.4|2980.4|2987.3|2981.3|2986.4|2980.4|6
1629984710000|2021-08-26 13:31:50|2986.5|2980.5|2986.1|2980.1|2986.5|2980.5|2986.1|2980.1|2
1629984720000|2021-08-26 13:32:00|2986.3|2980.3|2986.4|2980.4|2986.8|2980.8|2986.3|2980.3|5
1629984730000|2021-08-26 13:32:10|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1629984740000|2021-08-26 13:32:20|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1629984760000|2021-08-26 13:32:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1629984770000|2021-08-26 13:32:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1629984780000|2021-08-26 13:33:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1629984790000|2021-08-26 13:33:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1629984810000|2021-08-26 13:33:30|2985.6|2979.6|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|7
1629984820000|2021-08-26 13:33:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1629984830000|2021-08-26 13:33:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1629984840000|2021-08-26 13:34:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1629984850000|2021-08-26 13:34:10|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1629984860000|2021-08-26 13:34:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1629984870000|2021-08-26 13:34:30|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|5
1629984890000|2021-08-26 13:34:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|3
1629984900000|2021-08-26 13:35:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629984920000|2021-08-26 13:35:20|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|4
1629984930000|2021-08-26 13:35:30|2987.3|2981.3|2989.5|2983.5|2989.5|2983.5|2987.3|2981.3|4
1629984940000|2021-08-26 13:35:40|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|5
1629984960000|2021-08-26 13:36:00|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1629984970000|2021-08-26 13:36:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1629984980000|2021-08-26 13:36:20|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|5
1629984990000|2021-08-26 13:36:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1629985000000|2021-08-26 13:36:40|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1629985020000|2021-08-26 13:37:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1629985030000|2021-08-26 13:37:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1629985040000|2021-08-26 13:37:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1629985050000|2021-08-26 13:37:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1629985060000|2021-08-26 13:37:40|2990|2984|2989.3|2983.3|2990|2984|2989|2983|5
1629985070000|2021-08-26 13:37:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1629985090000|2021-08-26 13:38:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1629985100000|2021-08-26 13:38:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1629985110000|2021-08-26 13:38:30|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1629985120000|2021-08-26 13:38:40|2988.8|2982.8|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|3
1629985130000|2021-08-26 13:38:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1629985140000|2021-08-26 13:39:00|2987.8|2981.8|2987|2981|2988.3|2982.3|2987|2981|4
1629985150000|2021-08-26 13:39:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1629985160000|2021-08-26 13:39:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1629985170000|2021-08-26 13:39:30|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1629985180000|2021-08-26 13:39:40|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|3
1629985210000|2021-08-26 13:40:10|2987.3|2981.3|2988.1|2982.1|2988.3|2982.3|2987.3|2981.3|5
1629985220000|2021-08-26 13:40:20|2987.9|2981.9|2988.8|2982.8|2988.8|2982.8|2987.9|2981.9|4
1629985230000|2021-08-26 13:40:30|2989|2983|2990|2984|2990.6|2984.6|2988.8|2982.8|13
1629985260000|2021-08-26 13:41:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629985290000|2021-08-26 13:41:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1629985300000|2021-08-26 13:41:40|2990|2984|2991|2985|2991.4|2985.4|2990|2984|9
1629985310000|2021-08-26 13:41:50|2991.4|2985.4|2991|2985|2991.4|2985.4|2991|2985|2
1629985410000|2021-08-26 13:43:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1629985430000|2021-08-26 13:43:50|2990.9|2984.9|2991|2985|2991.1|2985.1|2990.9|2984.9|3
1629985440000|2021-08-26 13:44:00|2991.1|2985.1|2990.9|2984.9|2991.4|2985.4|2990.9|2984.9|21
1629985470000|2021-08-26 13:44:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1629985480000|2021-08-26 13:44:40|2990.5|2984.5|2990|2984|2990.5|2984.5|2989.8|2983.8|3
1629985490000|2021-08-26 13:44:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1629985550000|2021-08-26 13:45:50|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|2
1629985560000|2021-08-26 13:46:00|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|5
1629985580000|2021-08-26 13:46:20|2992.3|2986.3|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|3
1629985610000|2021-08-26 13:46:50|2992.8|2986.8|2994|2988|2994|2988|2992.8|2986.8|3
1629985620000|2021-08-26 13:47:00|2993.6|2987.6|2994|2988|2994|2988|2993.6|2987.6|3
1629985630000|2021-08-26 13:47:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1629985650000|2021-08-26 13:47:30|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|4
1629985660000|2021-08-26 13:47:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1629985670000|2021-08-26 13:47:50|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1629985680000|2021-08-26 13:48:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|4
1629985690000|2021-08-26 13:48:10|2993.3|2987.3|2994.6|2988.6|2994.6|2988.6|2993|2987|11
1629985700000|2021-08-26 13:48:20|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.5|2988.5|3
1629985710000|2021-08-26 13:48:30|2994.5|2988.5|2993.8|2987.8|2995.9|2989.9|2993.8|2987.8|6
1629985730000|2021-08-26 13:48:50|2995.3|2989.3|2996.5|2990.5|2996.8|2990.8|2995.3|2989.3|8
1629985740000|2021-08-26 13:49:00|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|2
1629985770000|2021-08-26 13:49:30|2995.8|2989.8|2995|2989|2995.8|2989.8|2994.8|2988.8|5
1629985780000|2021-08-26 13:49:40|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|3
1629985790000|2021-08-26 13:49:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629985800000|2021-08-26 13:50:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629985810000|2021-08-26 13:50:10|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1629985820000|2021-08-26 13:50:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629985830000|2021-08-26 13:50:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629985850000|2021-08-26 13:50:50|2996.1|2990.1|2996.8|2990.8|2996.8|2990.8|2996.1|2990.1|2
1629985890000|2021-08-26 13:51:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1629985900000|2021-08-26 13:51:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1629985910000|2021-08-26 13:51:50|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1629985920000|2021-08-26 13:52:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1629985930000|2021-08-26 13:52:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1629985940000|2021-08-26 13:52:20|2997.1|2991.1|2998.6|2992.6|2998.6|2992.6|2997.1|2991.1|6
1629985950000|2021-08-26 13:52:30|2998.3|2992.3|2998.5|2992.5|2998.6|2992.6|2998.3|2992.3|4
1629985980000|2021-08-26 13:53:00|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|3
1629985990000|2021-08-26 13:53:10|2998.8|2992.8|2998.6|2992.6|2998.9|2992.9|2998.5|2992.5|5
1629986000000|2021-08-26 13:53:20|2999.1|2993.1|2999.8|2993.8|2999.9|2993.9|2999.1|2993.1|4
1629986010000|2021-08-26 13:53:30|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1629986020000|2021-08-26 13:53:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629986040000|2021-08-26 13:54:00|2999.9|2993.9|3001.6|2995.6|3001.6|2995.6|2999.9|2993.9|10
1629986050000|2021-08-26 13:54:10|3001.9|2995.9|3001.8|2995.8|3002.1|2996.1|3001.8|2995.8|5
1629986060000|2021-08-26 13:54:20|3002|2996|3002.3|2996.3|3003.1|2997.1|3002|2996|7
1629986070000|2021-08-26 13:54:30|3002.5|2996.5|3002.3|2996.3|3003.1|2997.1|3002.3|2996.3|8
1629986080000|2021-08-26 13:54:40|3002.5|2996.5|3005|2999|3005|2999|3002.5|2996.5|5
1629986090000|2021-08-26 13:54:50|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1629986100000|2021-08-26 13:55:00|3007.1|3001.1|3007.1|3001.1|3007.3|3001.3|3006.8|3000.8|4
1629986110000|2021-08-26 13:55:10|3007.4|3001.4|3008.4|3002.4|3008.4|3002.4|3007.4|3001.4|3
1629986120000|2021-08-26 13:55:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1629986130000|2021-08-26 13:55:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1629986140000|2021-08-26 13:55:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1629986150000|2021-08-26 13:55:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629986160000|2021-08-26 13:56:00|3007.6|3001.6|3010|3004|3010|3004|3007.6|3001.6|5
1629986170000|2021-08-26 13:56:10|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1629986180000|2021-08-26 13:56:20|3010.3|3004.3|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|8
1629986190000|2021-08-26 13:56:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|6
1629986200000|2021-08-26 13:56:40|3009.8|3003.8|3008|3002|3010|3004|3008|3002|9
1629986210000|2021-08-26 13:56:50|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|3
1629986220000|2021-08-26 13:57:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1629986230000|2021-08-26 13:57:10|3007.3|3001.3|3007|3001|3008.3|3002.3|3007|3001|8
1629986240000|2021-08-26 13:57:20|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1629986260000|2021-08-26 13:57:40|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.6|3000.6|6
1629986310000|2021-08-26 13:58:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1629986320000|2021-08-26 13:58:40|3006.5|3000.5|3008.1|3002.1|3008.1|3002.1|3006.5|3000.5|4
1629986330000|2021-08-26 13:58:50|3007.9|3001.9|3007.1|3001.1|3007.9|3001.9|3007.1|3001.1|4
1629986340000|2021-08-26 13:59:00|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007.1|3001.1|4
1629986350000|2021-08-26 13:59:10|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629986360000|2021-08-26 13:59:20|3007.6|3001.6|3007.3|3001.3|3007.9|3001.9|3007.3|3001.3|5
1629986370000|2021-08-26 13:59:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1629986380000|2021-08-26 13:59:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1629986390000|2021-08-26 13:59:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629986400000|2021-08-26 14:00:00|3006.8|3000.8|3007.1|3001.1|3007.1|3001.1|3006.1|3000.1|7
1629986410000|2021-08-26 14:00:10|3007.4|3001.4|3008.1|3002.1|3008.4|3002.4|3007.4|3001.4|4
1629986430000|2021-08-26 14:00:30|3007.9|3001.9|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|3
1629986440000|2021-08-26 14:00:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1629986450000|2021-08-26 14:00:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1629986460000|2021-08-26 14:01:00|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1629986470000|2021-08-26 14:01:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629986480000|2021-08-26 14:01:20|3006|3000|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|4
1629986490000|2021-08-26 14:01:30|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1629986500000|2021-08-26 14:01:40|3005.6|2999.6|3005.1|2999.1|3005.6|2999.6|3005.1|2999.1|2
1629986510000|2021-08-26 14:01:50|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1629986520000|2021-08-26 14:02:00|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1629986530000|2021-08-26 14:02:10|3006.1|3000.1|3006.4|3000.4|3006.6|3000.6|3006.1|3000.1|4
1629986550000|2021-08-26 14:02:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006|3000|3
1629986560000|2021-08-26 14:02:40|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1629986590000|2021-08-26 14:03:10|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|3
1629986600000|2021-08-26 14:03:20|3006.1|3000.1|3005.4|2999.4|3006.1|3000.1|3005.4|2999.4|3
1629986610000|2021-08-26 14:03:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1629986620000|2021-08-26 14:03:40|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|9
1629986630000|2021-08-26 14:03:50|3004.6|2998.6|3003.6|2997.6|3004.6|2998.6|3003.6|2997.6|3
1629986640000|2021-08-26 14:04:00|3003.9|2997.9|3006|3000|3006|3000|3003.9|2997.9|5
1629986660000|2021-08-26 14:04:20|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629986670000|2021-08-26 14:04:30|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1629986710000|2021-08-26 14:05:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629986730000|2021-08-26 14:05:30|3005.8|2999.8|3004.6|2998.6|3005.8|2999.8|3004.6|2998.6|6
1629986740000|2021-08-26 14:05:40|3004.4|2998.4|3004|2998|3004.4|2998.4|3004|2998|2
1629986750000|2021-08-26 14:05:50|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1629986760000|2021-08-26 14:06:00|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1629986770000|2021-08-26 14:06:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629986780000|2021-08-26 14:06:20|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|4
1629986790000|2021-08-26 14:06:30|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1629986800000|2021-08-26 14:06:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1629986840000|2021-08-26 14:07:20|3003|2997|3005.6|2999.6|3005.6|2999.6|3003|2997|11
1629986850000|2021-08-26 14:07:30|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1629986860000|2021-08-26 14:07:40|3005.4|2999.4|3006|3000|3006|3000|3005.4|2999.4|7
1629986870000|2021-08-26 14:07:50|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1629986880000|2021-08-26 14:08:00|3006.4|3000.4|3006.5|3000.5|3006.5|3000.5|3006.4|3000.4|2
1629986910000|2021-08-26 14:08:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1629986940000|2021-08-26 14:09:00|3007|3001|3007|3001|3007|3001|3006.9|3000.9|3
1629986950000|2021-08-26 14:09:10|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629987020000|2021-08-26 14:10:20|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.5|3000.5|4
1629987030000|2021-08-26 14:10:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629987050000|2021-08-26 14:10:50|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|2
1629987060000|2021-08-26 14:11:00|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1629987070000|2021-08-26 14:11:10|3006.8|3000.8|3005.4|2999.4|3006.8|3000.8|3005.4|2999.4|6
1629987080000|2021-08-26 14:11:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629987100000|2021-08-26 14:11:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1629987120000|2021-08-26 14:12:00|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1629987140000|2021-08-26 14:12:20|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|3
1629987150000|2021-08-26 14:12:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1629987160000|2021-08-26 14:12:40|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|3
1629987170000|2021-08-26 14:12:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629987180000|2021-08-26 14:13:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3005.6|2999.6|5
1629987200000|2021-08-26 14:13:20|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|3
1629987210000|2021-08-26 14:13:30|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|9
1629987220000|2021-08-26 14:13:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1629987230000|2021-08-26 14:13:50|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008.1|3002.1|2
1629987260000|2021-08-26 14:14:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1629987290000|2021-08-26 14:14:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629987300000|2021-08-26 14:15:00|3007|3001|3006.5|3000.5|3007|3001|3006.3|3000.3|4
1629987310000|2021-08-26 14:15:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629987320000|2021-08-26 14:15:20|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1629987330000|2021-08-26 14:15:30|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1629987350000|2021-08-26 14:15:50|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|2
1629987360000|2021-08-26 14:16:00|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1629987370000|2021-08-26 14:16:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1629987390000|2021-08-26 14:16:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1629987400000|2021-08-26 14:16:40|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|3
1629987410000|2021-08-26 14:16:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1629987470000|2021-08-26 14:17:50|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1629987490000|2021-08-26 14:18:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1629987510000|2021-08-26 14:18:30|3007.8|3001.8|3006.1|3000.1|3008|3002|3006.1|3000.1|5
1629987520000|2021-08-26 14:18:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|3
1629987530000|2021-08-26 14:18:50|3006.6|3000.6|3005.3|2999.3|3006.6|3000.6|3004.8|2998.8|7
1629987540000|2021-08-26 14:19:00|3005.8|2999.8|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|2
1629987550000|2021-08-26 14:19:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1629987560000|2021-08-26 14:19:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1629987600000|2021-08-26 14:20:00|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1629987670000|2021-08-26 14:21:10|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1629987680000|2021-08-26 14:21:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|4
1629987710000|2021-08-26 14:21:50|3006.5|3000.5|3005|2999|3006.5|3000.5|3005|2999|6
1629987720000|2021-08-26 14:22:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1629987730000|2021-08-26 14:22:10|3005.8|2999.8|3006.5|3000.5|3006.8|3000.8|3005.8|2999.8|5
1629987740000|2021-08-26 14:22:20|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1629987750000|2021-08-26 14:22:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629987760000|2021-08-26 14:22:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629987780000|2021-08-26 14:23:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1629987800000|2021-08-26 14:23:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1629987810000|2021-08-26 14:23:30|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3004.8|2998.8|8
1629987820000|2021-08-26 14:23:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1629987830000|2021-08-26 14:23:50|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1629987840000|2021-08-26 14:24:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3004.9|2998.9|4
1629987850000|2021-08-26 14:24:10|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|6
1629987880000|2021-08-26 14:24:40|3004.8|2998.8|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|7
1629987900000|2021-08-26 14:25:00|3004|2998|3003.9|2997.9|3004|2998|3003.9|2997.9|2
1629987920000|2021-08-26 14:25:20|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|4
1629987930000|2021-08-26 14:25:30|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.3|2995.3|7
1629987940000|2021-08-26 14:25:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|7
1629987950000|2021-08-26 14:25:50|3002|2996|3001|2995|3002|2996|3001|2995|4
1629987960000|2021-08-26 14:26:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.5|2993.5|6
1629987970000|2021-08-26 14:26:10|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|6
1629987980000|2021-08-26 14:26:20|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1629987990000|2021-08-26 14:26:30|2999.3|2993.3|2998|2992|2999.3|2993.3|2997.6|2991.6|11
1629988000000|2021-08-26 14:26:40|2998.4|2992.4|2999|2993|2999|2993|2998.4|2992.4|3
1629988010000|2021-08-26 14:26:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1629988020000|2021-08-26 14:27:00|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|3
1629988030000|2021-08-26 14:27:10|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|6
1629988040000|2021-08-26 14:27:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|2999.3|2993.3|7
1629988050000|2021-08-26 14:27:30|3000.3|2994.3|3001.3|2995.3|3001.5|2995.5|3000|2994|11
1629988060000|2021-08-26 14:27:40|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|6
1629988070000|2021-08-26 14:27:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629988080000|2021-08-26 14:28:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|4
1629988090000|2021-08-26 14:28:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1629988100000|2021-08-26 14:28:20|3000.8|2994.8|3001|2995|3001|2995|3000.3|2994.3|3
1629988110000|2021-08-26 14:28:30|3000.8|2994.8|2999|2993|3000.8|2994.8|2999|2993|6
1629988120000|2021-08-26 14:28:40|2999.3|2993.3|3001|2995|3001|2995|2999.3|2993.3|6
1629988130000|2021-08-26 14:28:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629988140000|2021-08-26 14:29:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1629988150000|2021-08-26 14:29:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629988190000|2021-08-26 14:29:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1629988200000|2021-08-26 14:30:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1629988210000|2021-08-26 14:30:10|3000|2994|3000|2994|3000|2994|2999.5|2993.5|5
1629988220000|2021-08-26 14:30:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629988230000|2021-08-26 14:30:30|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|6
1629988240000|2021-08-26 14:30:40|2999|2993|3000.3|2994.3|3000.3|2994.3|2999|2993|6
1629988250000|2021-08-26 14:30:50|3000.5|2994.5|3001|2995|3001.3|2995.3|3000.5|2994.5|4
1629988260000|2021-08-26 14:31:00|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|3
1629988270000|2021-08-26 14:31:10|3002|2996|3001.3|2995.3|3002|2996|3001|2995|5
1629988280000|2021-08-26 14:31:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1629988290000|2021-08-26 14:31:30|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|4
1629988300000|2021-08-26 14:31:40|3002.3|2996.3|3003.3|2997.3|3003.5|2997.5|3002.3|2996.3|9
1629988310000|2021-08-26 14:31:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|4
1629988320000|2021-08-26 14:32:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1629988340000|2021-08-26 14:32:20|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.5|2996.5|5
1629988350000|2021-08-26 14:32:30|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1629988360000|2021-08-26 14:32:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1629988370000|2021-08-26 14:32:50|3004|2998|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|4
1629988380000|2021-08-26 14:33:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3002.8|2996.8|4
1629988390000|2021-08-26 14:33:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1629988400000|2021-08-26 14:33:20|3002.5|2996.5|3001|2995|3002.5|2996.5|3001|2995|4
1629988410000|2021-08-26 14:33:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|7
1629988420000|2021-08-26 14:33:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1629988430000|2021-08-26 14:33:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1629988440000|2021-08-26 14:34:00|3001|2995|2999.8|2993.8|3001|2995|2999.5|2993.5|7
1629988450000|2021-08-26 14:34:10|3000|2994|3001|2995|3001|2995|3000|2994|5
1629988470000|2021-08-26 14:34:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|5
1629988480000|2021-08-26 14:34:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629988490000|2021-08-26 14:34:50|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|7
1629988500000|2021-08-26 14:35:00|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|2
1629988510000|2021-08-26 14:35:10|3002.1|2996.1|3002.3|2996.3|3002.4|2996.4|3002.1|2996.1|4
1629988520000|2021-08-26 14:35:20|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|4
1629988530000|2021-08-26 14:35:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1629988540000|2021-08-26 14:35:40|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|7
1629988560000|2021-08-26 14:36:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1629988570000|2021-08-26 14:36:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1629988580000|2021-08-26 14:36:20|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|2
1629988590000|2021-08-26 14:36:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1629988610000|2021-08-26 14:36:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1629988640000|2021-08-26 14:37:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1629988650000|2021-08-26 14:37:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1629988660000|2021-08-26 14:37:40|3000.1|2994.1|3000.3|2994.3|3000.4|2994.4|3000.1|2994.1|3
1629988670000|2021-08-26 14:37:50|3000|2994|3000.9|2994.9|3000.9|2994.9|3000|2994|4
1629988680000|2021-08-26 14:38:00|3000.6|2994.6|3001|2995|3001|2995|3000.6|2994.6|2
1629988690000|2021-08-26 14:38:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1629988710000|2021-08-26 14:38:30|3000.8|2994.8|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|4
1629988720000|2021-08-26 14:38:40|2999.3|2993.3|2997.6|2991.6|2999.3|2993.3|2997.6|2991.6|4
1629988730000|2021-08-26 14:38:50|2997.8|2991.8|2998|2992|2998|2992|2997.5|2991.5|4
1629988760000|2021-08-26 14:39:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629988770000|2021-08-26 14:39:30|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2997.5|2991.5|4
1629988780000|2021-08-26 14:39:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|4
1629988790000|2021-08-26 14:39:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629988800000|2021-08-26 14:40:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1629988820000|2021-08-26 14:40:20|2997|2991|2997|2991|2997.5|2991.5|2996.8|2990.8|7
1629988840000|2021-08-26 14:40:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629988850000|2021-08-26 14:40:50|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|3
1629988860000|2021-08-26 14:41:00|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1629988880000|2021-08-26 14:41:20|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1629988890000|2021-08-26 14:41:30|2998.6|2992.6|2998.6|2992.6|2998.8|2992.8|2998.6|2992.6|3
1629988900000|2021-08-26 14:41:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629988920000|2021-08-26 14:42:00|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1629988930000|2021-08-26 14:42:10|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|3
1629988950000|2021-08-26 14:42:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629988970000|2021-08-26 14:42:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|5
1629988980000|2021-08-26 14:43:00|2999|2993|2998.9|2992.9|2999|2993|2998.8|2992.8|3
1629988990000|2021-08-26 14:43:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629989000000|2021-08-26 14:43:20|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1629989010000|2021-08-26 14:43:30|2999|2993|2999|2993|2999|2993|2998.5|2992.5|4
1629989020000|2021-08-26 14:43:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629989030000|2021-08-26 14:43:50|2999.6|2993.6|2999.4|2993.4|2999.9|2993.9|2999.4|2993.4|4
1629989050000|2021-08-26 14:44:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1629989070000|2021-08-26 14:44:30|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|2
1629989080000|2021-08-26 14:44:40|2999|2993|2999.1|2993.1|2999.1|2993.1|2999|2993|2
1629989100000|2021-08-26 14:45:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629989110000|2021-08-26 14:45:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1629989120000|2021-08-26 14:45:20|2999.5|2993.5|3000.6|2994.6|3000.6|2994.6|2999.5|2993.5|4
1629989130000|2021-08-26 14:45:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629989140000|2021-08-26 14:45:40|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1629989150000|2021-08-26 14:45:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1629989160000|2021-08-26 14:46:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1629989170000|2021-08-26 14:46:10|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1629989190000|2021-08-26 14:46:30|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1629989210000|2021-08-26 14:46:50|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|2
1629989220000|2021-08-26 14:47:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629989230000|2021-08-26 14:47:10|3003.8|2997.8|3004.1|2998.1|3004.1|2998.1|3003.8|2997.8|3
1629989240000|2021-08-26 14:47:20|3004|2998|3005.1|2999.1|3005.1|2999.1|3004|2998|5
1629989250000|2021-08-26 14:47:30|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|4
1629989260000|2021-08-26 14:47:40|3005|2999|3003.8|2997.8|3005|2999|3003.5|2997.5|6
1629989270000|2021-08-26 14:47:50|3004|2998|3004|2998|3004.5|2998.5|3004|2998|4
1629989280000|2021-08-26 14:48:00|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|3
1629989290000|2021-08-26 14:48:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|5
1629989300000|2021-08-26 14:48:20|3002|2996|3002|2996|3002|2996|3001.9|2995.9|3
1629989310000|2021-08-26 14:48:30|3001.9|2995.9|3000.8|2994.8|3001.9|2995.9|3000.5|2994.5|7
1629989320000|2021-08-26 14:48:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629989340000|2021-08-26 14:49:00|3000.3|2994.3|3000|2994|3000.5|2994.5|2999.8|2993.8|6
1629989350000|2021-08-26 14:49:10|2999.8|2993.8|3001.8|2995.8|3002|2996|2999.6|2993.6|6
1629989360000|2021-08-26 14:49:20|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1629989370000|2021-08-26 14:49:30|3001.6|2995.6|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1629989380000|2021-08-26 14:49:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1629989400000|2021-08-26 14:50:00|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|6
1629989420000|2021-08-26 14:50:20|3003.1|2997.1|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|10
1629989440000|2021-08-26 14:50:40|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1629989450000|2021-08-26 14:50:50|3004|2998|3004|2998|3004.3|2998.3|3004|2998|3
1629989510000|2021-08-26 14:51:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629989520000|2021-08-26 14:52:00|3004.5|2998.5|3005|2999|3005.3|2999.3|3004.5|2998.5|5
1629989530000|2021-08-26 14:52:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1629989540000|2021-08-26 14:52:20|3004.1|2998.1|3003.8|2997.8|3004.1|2998.1|3003.8|2997.8|2
1629989550000|2021-08-26 14:52:30|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|3
1629989560000|2021-08-26 14:52:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1629989570000|2021-08-26 14:52:50|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1629989590000|2021-08-26 14:53:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1629989620000|2021-08-26 14:53:40|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1629989630000|2021-08-26 14:53:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1629989670000|2021-08-26 14:54:30|3005.3|2999.3|3003.8|2997.8|3005.3|2999.3|3003.8|2997.8|4
1629989680000|2021-08-26 14:54:40|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1629989700000|2021-08-26 14:55:00|3003.5|2997.5|3004|2998|3004|2998|3003.3|2997.3|7
1629989710000|2021-08-26 14:55:10|3003.8|2997.8|3005.5|2999.5|3005.5|2999.5|3003.8|2997.8|7
1629989720000|2021-08-26 14:55:20|3005.8|2999.8|3006.5|3000.5|3007|3001|3005.5|2999.5|12
1629989730000|2021-08-26 14:55:30|3006.3|3000.3|3007.5|3001.5|3007.5|3001.5|3006.3|3000.3|5
1629989740000|2021-08-26 14:55:40|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1629989750000|2021-08-26 14:55:50|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3008.3|3002.3|3
1629989760000|2021-08-26 14:56:00|3007.9|3001.9|3006|3000|3008.3|3002.3|3006|3000|12
1629989770000|2021-08-26 14:56:10|3005|2999|3003.8|2997.8|3006.5|3000.5|3003.8|2997.8|10
1629989780000|2021-08-26 14:56:20|3004|2998|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|6
1629989790000|2021-08-26 14:56:30|3005.1|2999.1|3006.8|3000.8|3007.3|3001.3|3005.1|2999.1|12
1629989800000|2021-08-26 14:56:40|3007|3001|3008.5|3002.5|3008.5|3002.5|3007|3001|9
1629989810000|2021-08-26 14:56:50|3008.1|3002.1|3006|3000|3008.1|3002.1|3005.8|2999.8|9
1629989820000|2021-08-26 14:57:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|2
1629989830000|2021-08-26 14:57:10|3005.5|2999.5|3006.3|3000.3|3006.5|3000.5|3005.5|2999.5|5
1629989840000|2021-08-26 14:57:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629989850000|2021-08-26 14:57:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1629989860000|2021-08-26 14:57:40|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1629989870000|2021-08-26 14:57:50|3006.8|3000.8|3005.4|2999.4|3007|3001|3004.9|2998.9|12
1629989880000|2021-08-26 14:58:00|3005.6|2999.6|3005.8|2999.8|3005.8|2999.8|3005.4|2999.4|4
1629989890000|2021-08-26 14:58:10|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3003.8|2997.8|9
1629989910000|2021-08-26 14:58:30|3004|2998|3003.6|2997.6|3004|2998|3003.4|2997.4|4
1629989920000|2021-08-26 14:58:40|3002.8|2996.8|3002.1|2996.1|3002.8|2996.8|3002.1|2996.1|7
1629989930000|2021-08-26 14:58:50|3002|2996|3002|2996|3002.1|2996.1|3001.8|2995.8|8
1629989940000|2021-08-26 14:59:00|3001.3|2995.3|3001.6|2995.6|3002.5|2996.5|3001.3|2995.3|16
1629989950000|2021-08-26 14:59:10|3002|2996|3002|2996|3002.3|2996.3|3001.3|2995.3|9
1629989960000|2021-08-26 14:59:20|3002.1|2996.1|3002|2996|3002.1|2996.1|3002|2996|2
1629989970000|2021-08-26 14:59:30|3002.4|2996.4|3002.5|2996.5|3003.5|2997.5|3002.4|2996.4|11
1629989980000|2021-08-26 14:59:40|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|12
1629989990000|2021-08-26 14:59:50|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|10
1629990010000|2021-08-26 15:00:10|3002.8|2996.8|3002.6|2996.6|3002.8|2996.8|3002.6|2996.6|2
1629990030000|2021-08-26 15:00:30|3002.5|2996.5|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|2
1629990060000|2021-08-26 15:01:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1629990070000|2021-08-26 15:01:10|3001.8|2995.8|3002.1|2996.1|3002.1|2996.1|3001.8|2995.8|2
1629990080000|2021-08-26 15:01:20|3001.9|2995.9|3000.9|2994.9|3001.9|2995.9|3000.9|2994.9|5
1629990140000|2021-08-26 15:02:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629990160000|2021-08-26 15:02:40|2999.9|2993.9|2999|2993|2999.9|2993.9|2999|2993|2
1629990180000|2021-08-26 15:03:00|2998.3|2992.3|2997.9|2991.9|2998.8|2992.8|2997.9|2991.9|4
1629990190000|2021-08-26 15:03:10|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|4
1629990200000|2021-08-26 15:03:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629990210000|2021-08-26 15:03:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1629990220000|2021-08-26 15:03:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1629990240000|2021-08-26 15:04:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629990250000|2021-08-26 15:04:10|2998.5|2992.5|2998.8|2992.8|2999|2993|2998.5|2992.5|6
1629990260000|2021-08-26 15:04:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1629990280000|2021-08-26 15:04:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1629990290000|2021-08-26 15:04:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1629990300000|2021-08-26 15:05:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1629990310000|2021-08-26 15:05:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629990330000|2021-08-26 15:05:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|5
1629990340000|2021-08-26 15:05:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1629990380000|2021-08-26 15:06:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1629990390000|2021-08-26 15:06:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|4
1629990420000|2021-08-26 15:07:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629990440000|2021-08-26 15:07:20|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|3000.5|2994.5|3
1629990460000|2021-08-26 15:07:40|3001.5|2995.5|3002.8|2996.8|3002.8|2996.8|3001.5|2995.5|6
1629990480000|2021-08-26 15:08:00|3003|2997|3002.4|2996.4|3003|2997|3001.8|2995.8|5
1629990490000|2021-08-26 15:08:10|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1629990520000|2021-08-26 15:08:40|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002|2996|4
1629990540000|2021-08-26 15:09:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1629990590000|2021-08-26 15:09:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|3
1629990600000|2021-08-26 15:10:00|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1629990620000|2021-08-26 15:10:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1629990630000|2021-08-26 15:10:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1629990640000|2021-08-26 15:10:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1629990660000|2021-08-26 15:11:00|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|2
1629990710000|2021-08-26 15:11:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|4
1629990740000|2021-08-26 15:12:20|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1629990760000|2021-08-26 15:12:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629990770000|2021-08-26 15:12:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629990780000|2021-08-26 15:13:00|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3002.8|2996.8|4
1629990790000|2021-08-26 15:13:10|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1629990810000|2021-08-26 15:13:30|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1629990910000|2021-08-26 15:15:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1629990920000|2021-08-26 15:15:20|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|3
1629990930000|2021-08-26 15:15:30|3003.9|2997.9|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1629990940000|2021-08-26 15:15:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1629990960000|2021-08-26 15:16:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1629990980000|2021-08-26 15:16:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1629990990000|2021-08-26 15:16:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629991020000|2021-08-26 15:17:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1629991030000|2021-08-26 15:17:10|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|3
1629991050000|2021-08-26 15:17:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1629991060000|2021-08-26 15:17:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1629991070000|2021-08-26 15:17:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1629991080000|2021-08-26 15:18:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1629991090000|2021-08-26 15:18:10|3004.4|2998.4|3004.8|2998.8|3004.8|2998.8|3004.4|2998.4|3
1629991100000|2021-08-26 15:18:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1629991140000|2021-08-26 15:19:00|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|3
1629991210000|2021-08-26 15:20:10|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|2
1629991240000|2021-08-26 15:20:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1629991260000|2021-08-26 15:21:00|3004.5|2998.5|3003.3|2997.3|3004.5|2998.5|3003.3|2997.3|6
1629991280000|2021-08-26 15:21:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629991290000|2021-08-26 15:21:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1629991400000|2021-08-26 15:23:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1629991430000|2021-08-26 15:23:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629991440000|2021-08-26 15:24:00|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|2
1629991460000|2021-08-26 15:24:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629991480000|2021-08-26 15:24:40|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1629991490000|2021-08-26 15:24:50|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|4
1629991530000|2021-08-26 15:25:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629991590000|2021-08-26 15:26:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1629991620000|2021-08-26 15:27:00|3003.5|2997.5|3003.6|2997.6|3003.6|2997.6|3003.5|2997.5|2
1629991680000|2021-08-26 15:28:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1629991720000|2021-08-26 15:28:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1629991810000|2021-08-26 15:30:10|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1629991840000|2021-08-26 15:30:40|3003.3|2997.3|3001.8|2995.8|3003.3|2997.3|3001.8|2995.8|4
1629991850000|2021-08-26 15:30:50|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|4
1629991860000|2021-08-26 15:31:00|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1629991870000|2021-08-26 15:31:10|3002|2996|3000.5|2994.5|3002.3|2996.3|3000.5|2994.5|7
1629991920000|2021-08-26 15:32:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1629991930000|2021-08-26 15:32:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629991940000|2021-08-26 15:32:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1629991950000|2021-08-26 15:32:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1629992020000|2021-08-26 15:33:40|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|2
1629992040000|2021-08-26 15:34:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1629992060000|2021-08-26 15:34:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1629992070000|2021-08-26 15:34:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1629992110000|2021-08-26 15:35:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1629992160000|2021-08-26 15:36:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1629992340000|2021-08-26 15:39:00|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1629992370000|2021-08-26 15:39:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1629992460000|2021-08-26 15:41:00|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|4
1629992470000|2021-08-26 15:41:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1629992490000|2021-08-26 15:41:30|2998.5|2992.5|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|5
1629992520000|2021-08-26 15:42:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629992580000|2021-08-26 15:43:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1629992610000|2021-08-26 15:43:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629992660000|2021-08-26 15:44:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1629992670000|2021-08-26 15:44:30|2997|2991|2998|2992|2998|2992|2997|2991|3
1629992700000|2021-08-26 15:45:00|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|3
1629992710000|2021-08-26 15:45:10|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1629992720000|2021-08-26 15:45:20|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1629992780000|2021-08-26 15:46:20|3000.5|2994.5|3001.3|2995.3|3001.5|2995.5|3000.5|2994.5|3
1629992800000|2021-08-26 15:46:40|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1629992810000|2021-08-26 15:46:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1629992850000|2021-08-26 15:47:30|3000.8|2994.8|2998.8|2992.8|3000.8|2994.8|2998.8|2992.8|4
1629992860000|2021-08-26 15:47:40|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1629992870000|2021-08-26 15:47:50|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1629992920000|2021-08-26 15:48:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1629993030000|2021-08-26 15:50:30|2999.8|2993.8|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1629993040000|2021-08-26 15:50:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1629993050000|2021-08-26 15:50:50|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1629993090000|2021-08-26 15:51:30|2998.4|2992.4|2997.3|2991.3|2998.4|2992.4|2997.3|2991.3|2
1629993110000|2021-08-26 15:51:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629993130000|2021-08-26 15:52:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629993180000|2021-08-26 15:53:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1629993230000|2021-08-26 15:53:50|2996.4|2990.4|2997.3|2991.3|2997.3|2991.3|2996.4|2990.4|2
1629993290000|2021-08-26 15:54:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629993320000|2021-08-26 15:55:20|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|2
1629993390000|2021-08-26 15:56:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1629993550000|2021-08-26 15:59:10|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1629993730000|2021-08-26 16:02:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1629993850000|2021-08-26 16:04:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1629993870000|2021-08-26 16:04:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1629994000000|2021-08-26 16:06:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1629994010000|2021-08-26 16:06:50|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1629994020000|2021-08-26 16:07:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629994070000|2021-08-26 16:07:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629994110000|2021-08-26 16:08:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1629994190000|2021-08-26 16:09:50|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1629994260000|2021-08-26 16:11:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1629994390000|2021-08-26 16:13:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629994450000|2021-08-26 16:14:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1629994480000|2021-08-26 16:14:40|2995.3|2989.3|2994.4|2988.4|2995.3|2989.3|2994.4|2988.4|3
1629994640000|2021-08-26 16:17:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629994680000|2021-08-26 16:18:00|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1629994750000|2021-08-26 16:19:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1629994760000|2021-08-26 16:19:20|2995.1|2989.1|2994.5|2988.5|2995.1|2989.1|2994.4|2988.4|4
1629994780000|2021-08-26 16:19:40|2994.1|2988.1|2993.6|2987.6|2994.1|2988.1|2993.6|2987.6|2
1629994790000|2021-08-26 16:19:50|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.6|2987.6|3
1629994860000|2021-08-26 16:21:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629994870000|2021-08-26 16:21:10|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1629994890000|2021-08-26 16:21:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1629994990000|2021-08-26 16:23:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629995030000|2021-08-26 16:23:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1629995080000|2021-08-26 16:24:40|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1629995100000|2021-08-26 16:25:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629995130000|2021-08-26 16:25:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1629995210000|2021-08-26 16:26:50|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.4|2985.4|3
1629995300000|2021-08-26 16:28:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1629995310000|2021-08-26 16:28:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1629995520000|2021-08-26 16:32:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1629995560000|2021-08-26 16:32:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1629995590000|2021-08-26 16:33:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629995690000|2021-08-26 16:34:50|2993.5|2987.5|2993.4|2987.4|2993.5|2987.5|2993.4|2987.4|2
1629995720000|2021-08-26 16:35:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1629995780000|2021-08-26 16:36:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1629995800000|2021-08-26 16:36:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1629995810000|2021-08-26 16:36:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|5
1629995840000|2021-08-26 16:37:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|4
1629995850000|2021-08-26 16:37:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1629995860000|2021-08-26 16:37:40|2995.6|2989.6|2995.8|2989.8|2996|2990|2995.6|2989.6|5
1629995880000|2021-08-26 16:38:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629995900000|2021-08-26 16:38:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1629995960000|2021-08-26 16:39:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|5
1629995970000|2021-08-26 16:39:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|6
1629995990000|2021-08-26 16:39:50|2995.5|2989.5|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1629996060000|2021-08-26 16:41:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1629996140000|2021-08-26 16:42:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1629996150000|2021-08-26 16:42:30|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|3
1629996200000|2021-08-26 16:43:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1629996210000|2021-08-26 16:43:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1629996250000|2021-08-26 16:44:10|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1629996340000|2021-08-26 16:45:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1629996450000|2021-08-26 16:47:30|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|3
1629996470000|2021-08-26 16:47:50|2995.5|2989.5|2996.1|2990.1|2996.1|2990.1|2995.5|2989.5|2
1629996480000|2021-08-26 16:48:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1629996500000|2021-08-26 16:48:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1629996540000|2021-08-26 16:49:00|2996.4|2990.4|2997|2991|2997|2991|2996.4|2990.4|2
1629996620000|2021-08-26 16:50:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629996630000|2021-08-26 16:50:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1629996670000|2021-08-26 16:51:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629996680000|2021-08-26 16:51:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1629996770000|2021-08-26 16:52:50|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1629996840000|2021-08-26 16:54:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1629996900000|2021-08-26 16:55:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1629996930000|2021-08-26 16:55:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629996990000|2021-08-26 16:56:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1629997100000|2021-08-26 16:58:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1629997150000|2021-08-26 16:59:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1629997160000|2021-08-26 16:59:20|2996|2990|2994.3|2988.3|2996|2990|2994.3|2988.3|3
1630022520000|2021-08-27 00:02:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630022530000|2021-08-27 00:02:10|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|2
1630022540000|2021-08-27 00:02:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630022610000|2021-08-27 00:03:30|2995.4|2989.4|2996.1|2990.1|2996.1|2990.1|2995.4|2989.4|2
1630022880000|2021-08-27 00:08:00|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1630022910000|2021-08-27 00:08:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630022980000|2021-08-27 00:09:40|2994.8|2988.8|2994.9|2988.9|2994.9|2988.9|2994.8|2988.8|2
1630023190000|2021-08-27 00:13:10|2994.6|2988.6|2993.6|2987.6|2994.6|2988.6|2993.6|2987.6|2
1630023200000|2021-08-27 00:13:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630023310000|2021-08-27 00:15:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630023320000|2021-08-27 00:15:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630023590000|2021-08-27 00:19:50|2993.4|2987.4|2994.1|2988.1|2994.1|2988.1|2993.4|2987.4|2
1630023910000|2021-08-27 00:25:10|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|2
1630023920000|2021-08-27 00:25:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630024250000|2021-08-27 00:30:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630024300000|2021-08-27 00:31:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630024410000|2021-08-27 00:33:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630024690000|2021-08-27 00:38:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630024990000|2021-08-27 00:43:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630025000000|2021-08-27 00:43:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630026000000|2021-08-27 01:00:00|2993.5|2987.5|2991.5|2985.5|2993.5|2987.5|2990.8|2984.8|8
1630026010000|2021-08-27 01:00:10|2991.8|2985.8|2990.5|2984.5|2991.9|2985.9|2990.3|2984.3|7
1630026020000|2021-08-27 01:00:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|5
1630026030000|2021-08-27 01:00:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1630026040000|2021-08-27 01:00:40|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|3
1630026060000|2021-08-27 01:01:00|2989|2983|2989|2983|2989|2983|2988.5|2982.5|3
1630026070000|2021-08-27 01:01:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630026090000|2021-08-27 01:01:30|2989.3|2983.3|2990.8|2984.8|2990.8|2984.8|2989.3|2983.3|4
1630026100000|2021-08-27 01:01:40|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1630026130000|2021-08-27 01:02:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630026140000|2021-08-27 01:02:20|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990.1|2984.1|2
1630026170000|2021-08-27 01:02:50|2990.1|2984.1|2990|2984|2990.1|2984.1|2990|2984|2
1630026180000|2021-08-27 01:03:00|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1630026240000|2021-08-27 01:04:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630026270000|2021-08-27 01:04:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630026400000|2021-08-27 01:06:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630026410000|2021-08-27 01:06:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630026430000|2021-08-27 01:07:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630026440000|2021-08-27 01:07:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630026470000|2021-08-27 01:07:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630026480000|2021-08-27 01:08:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630026500000|2021-08-27 01:08:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1630026520000|2021-08-27 01:08:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1630026550000|2021-08-27 01:09:10|2990.4|2984.4|2991|2985|2991|2985|2990.4|2984.4|2
1630026590000|2021-08-27 01:09:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630026600000|2021-08-27 01:10:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630026610000|2021-08-27 01:10:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630026640000|2021-08-27 01:10:40|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|2
1630026650000|2021-08-27 01:10:50|2991.5|2985.5|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1630026660000|2021-08-27 01:11:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630026670000|2021-08-27 01:11:10|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|2
1630026690000|2021-08-27 01:11:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630026750000|2021-08-27 01:12:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630026780000|2021-08-27 01:13:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630026790000|2021-08-27 01:13:10|2990.8|2984.8|2989|2983|2990.8|2984.8|2989|2983|4
1630026930000|2021-08-27 01:15:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630026990000|2021-08-27 01:16:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1630027040000|2021-08-27 01:17:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630027050000|2021-08-27 01:17:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630027060000|2021-08-27 01:17:40|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1630027070000|2021-08-27 01:17:50|2990.6|2984.6|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|2
1630027080000|2021-08-27 01:18:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630027100000|2021-08-27 01:18:20|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|3
1630027300000|2021-08-27 01:21:40|2991.3|2985.3|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|3
1630027310000|2021-08-27 01:21:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630027340000|2021-08-27 01:22:20|2990.4|2984.4|2989.3|2983.3|2990.4|2984.4|2989.3|2983.3|2
1630027430000|2021-08-27 01:23:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630027630000|2021-08-27 01:27:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630027640000|2021-08-27 01:27:20|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|2
1630027800000|2021-08-27 01:30:00|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|5
1630027870000|2021-08-27 01:31:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630027890000|2021-08-27 01:31:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630027900000|2021-08-27 01:31:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1630027910000|2021-08-27 01:31:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630027920000|2021-08-27 01:32:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630027940000|2021-08-27 01:32:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630027990000|2021-08-27 01:33:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630028010000|2021-08-27 01:33:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630028020000|2021-08-27 01:33:40|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|3
1630028030000|2021-08-27 01:33:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|4
1630028040000|2021-08-27 01:34:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1630028050000|2021-08-27 01:34:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630028070000|2021-08-27 01:34:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630028080000|2021-08-27 01:34:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630028160000|2021-08-27 01:36:00|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|3
1630028170000|2021-08-27 01:36:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630028180000|2021-08-27 01:36:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|5
1630028190000|2021-08-27 01:36:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1630028200000|2021-08-27 01:36:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630028220000|2021-08-27 01:37:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1630028230000|2021-08-27 01:37:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630028260000|2021-08-27 01:37:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630028290000|2021-08-27 01:38:10|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|2
1630028330000|2021-08-27 01:38:50|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|2
1630028340000|2021-08-27 01:39:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1630028360000|2021-08-27 01:39:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630028370000|2021-08-27 01:39:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1630028380000|2021-08-27 01:39:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630028430000|2021-08-27 01:40:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1630028440000|2021-08-27 01:40:40|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1630028450000|2021-08-27 01:40:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1630028470000|2021-08-27 01:41:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630028490000|2021-08-27 01:41:30|2988.6|2982.6|2987.8|2981.8|2988.6|2982.6|2987.8|2981.8|3
1630028640000|2021-08-27 01:44:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1630028650000|2021-08-27 01:44:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1630028660000|2021-08-27 01:44:20|2986.8|2980.8|2986.1|2980.1|2986.8|2980.8|2986.1|2980.1|2
1630028680000|2021-08-27 01:44:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630028700000|2021-08-27 01:45:00|2986.6|2980.6|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1630028710000|2021-08-27 01:45:10|2986.9|2980.9|2986.5|2980.5|2986.9|2980.9|2986.5|2980.5|2
1630028740000|2021-08-27 01:45:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630028790000|2021-08-27 01:46:30|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|2
1630028870000|2021-08-27 01:47:50|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1630028910000|2021-08-27 01:48:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630028980000|2021-08-27 01:49:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630029030000|2021-08-27 01:50:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630029160000|2021-08-27 01:52:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630029170000|2021-08-27 01:52:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1630029190000|2021-08-27 01:53:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630029200000|2021-08-27 01:53:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630029210000|2021-08-27 01:53:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630029350000|2021-08-27 01:55:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630029420000|2021-08-27 01:57:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630029430000|2021-08-27 01:57:10|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1630029480000|2021-08-27 01:58:00|2987|2981|2986|2980|2987|2981|2986|2980|2
1630029530000|2021-08-27 01:58:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630029590000|2021-08-27 01:59:50|2985.5|2979.5|2984.3|2978.3|2985.5|2979.5|2984.3|2978.3|8
1630029600000|2021-08-27 02:00:00|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1630029620000|2021-08-27 02:00:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1630029660000|2021-08-27 02:01:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1630029690000|2021-08-27 02:01:30|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1630029710000|2021-08-27 02:01:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630029720000|2021-08-27 02:02:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1630029740000|2021-08-27 02:02:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630029750000|2021-08-27 02:02:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630029770000|2021-08-27 02:02:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630029790000|2021-08-27 02:03:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630029800000|2021-08-27 02:03:20|2986.8|2980.8|2987.6|2981.6|2987.6|2981.6|2986.8|2980.8|5
1630029810000|2021-08-27 02:03:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630029850000|2021-08-27 02:04:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630029900000|2021-08-27 02:05:00|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630029940000|2021-08-27 02:05:40|2986.9|2980.9|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|4
1630029950000|2021-08-27 02:05:50|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630029980000|2021-08-27 02:06:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630029990000|2021-08-27 02:06:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630030000000|2021-08-27 02:06:40|2986|2980|2986.3|2980.3|2986.4|2980.4|2986|2980|6
1630030010000|2021-08-27 02:06:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630030030000|2021-08-27 02:07:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630030040000|2021-08-27 02:07:20|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1630030050000|2021-08-27 02:07:30|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|4
1630030060000|2021-08-27 02:07:40|2986|2980|2986|2980|2986|2980|2985.8|2979.8|5
1630030070000|2021-08-27 02:07:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630030110000|2021-08-27 02:08:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630030120000|2021-08-27 02:08:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630030140000|2021-08-27 02:09:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1630030150000|2021-08-27 02:09:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630030170000|2021-08-27 02:09:30|2986.5|2980.5|2987.1|2981.1|2987.1|2981.1|2986.5|2980.5|3
1630030180000|2021-08-27 02:09:40|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1630030190000|2021-08-27 02:09:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630030220000|2021-08-27 02:10:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630030230000|2021-08-27 02:10:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1630030240000|2021-08-27 02:10:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630030280000|2021-08-27 02:11:20|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|9
1630030300000|2021-08-27 02:11:40|2986.3|2980.3|2986.6|2980.6|2986.6|2980.6|2986|2980|7
1630030310000|2021-08-27 02:11:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1630030330000|2021-08-27 02:12:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630030480000|2021-08-27 02:14:40|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1630030490000|2021-08-27 02:14:50|2987.3|2981.3|2988|2982|2988|2982|2987|2981|9
1630030500000|2021-08-27 02:15:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630030510000|2021-08-27 02:15:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630030560000|2021-08-27 02:16:00|2988.1|2982.1|2987.8|2981.8|2988.1|2982.1|2987.8|2981.8|2
1630031400000|2021-08-27 02:30:00|2988|2982|2988|2982|2988.5|2982.5|2988|2982|4
1630031410000|2021-08-27 02:30:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1630031420000|2021-08-27 02:30:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630031440000|2021-08-27 02:30:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630031450000|2021-08-27 02:30:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630031460000|2021-08-27 02:31:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630031480000|2021-08-27 02:31:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630031490000|2021-08-27 02:31:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1630031510000|2021-08-27 02:31:50|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|3
1630031520000|2021-08-27 02:32:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630031540000|2021-08-27 02:32:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630031550000|2021-08-27 02:32:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1630031580000|2021-08-27 02:33:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630031590000|2021-08-27 02:33:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1630031610000|2021-08-27 02:33:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630031650000|2021-08-27 02:34:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1630031680000|2021-08-27 02:34:40|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1630031690000|2021-08-27 02:34:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1630031700000|2021-08-27 02:35:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630031730000|2021-08-27 02:35:30|2989.5|2983.5|2990|2984|2990.5|2984.5|2989.5|2983.5|4
1630031760000|2021-08-27 02:36:00|2990.1|2984.1|2991.3|2985.3|2991.3|2985.3|2990.1|2984.1|4
1630031770000|2021-08-27 02:36:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1630031860000|2021-08-27 02:37:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630031870000|2021-08-27 02:37:50|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|4
1630031930000|2021-08-27 02:38:50|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630031940000|2021-08-27 02:39:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1630031950000|2021-08-27 02:39:10|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|5
1630031960000|2021-08-27 02:39:20|2992.5|2986.5|2994|2988|2994|2988|2992.4|2986.4|8
1630031970000|2021-08-27 02:39:30|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630031980000|2021-08-27 02:39:40|2994.3|2988.3|2994.6|2988.6|2994.8|2988.8|2994.3|2988.3|6
1630031990000|2021-08-27 02:39:50|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1630032000000|2021-08-27 02:40:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630032020000|2021-08-27 02:40:20|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|5
1630032030000|2021-08-27 02:40:30|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1630032040000|2021-08-27 02:40:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630032050000|2021-08-27 02:40:50|2993.6|2987.6|2993.8|2987.8|2993.9|2987.9|2993.6|2987.6|3
1630032070000|2021-08-27 02:41:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630032120000|2021-08-27 02:42:00|2993.3|2987.3|2992.3|2986.3|2993.3|2987.3|2992.3|2986.3|2
1630032150000|2021-08-27 02:42:30|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|2
1630032180000|2021-08-27 02:43:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630032190000|2021-08-27 02:43:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630032320000|2021-08-27 02:45:20|2992.1|2986.1|2991.5|2985.5|2992.1|2986.1|2991.5|2985.5|3
1630032360000|2021-08-27 02:46:00|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1630032380000|2021-08-27 02:46:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630032440000|2021-08-27 02:47:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630032490000|2021-08-27 02:48:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630032520000|2021-08-27 02:48:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630032720000|2021-08-27 02:52:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630032740000|2021-08-27 02:52:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630032770000|2021-08-27 02:52:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630032790000|2021-08-27 02:53:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630032810000|2021-08-27 02:53:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630032900000|2021-08-27 02:55:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630033140000|2021-08-27 02:59:00|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1630033490000|2021-08-27 03:04:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1630033530000|2021-08-27 03:05:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630033560000|2021-08-27 03:06:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630033570000|2021-08-27 03:06:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630033650000|2021-08-27 03:07:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1630033680000|2021-08-27 03:08:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630033700000|2021-08-27 03:08:20|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.3|2981.3|4
1630033800000|2021-08-27 03:10:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630033810000|2021-08-27 03:10:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|4
1630033830000|2021-08-27 03:10:30|2986.8|2980.8|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|3
1630033840000|2021-08-27 03:10:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1630033880000|2021-08-27 03:11:20|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.3|2979.3|8
1630033900000|2021-08-27 03:11:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|6
1630033910000|2021-08-27 03:11:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|4
1630033940000|2021-08-27 03:12:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630033980000|2021-08-27 03:13:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630034000000|2021-08-27 03:13:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630034090000|2021-08-27 03:14:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630034110000|2021-08-27 03:15:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630034190000|2021-08-27 03:16:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630034250000|2021-08-27 03:17:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034260000|2021-08-27 03:17:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630034290000|2021-08-27 03:18:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034300000|2021-08-27 03:18:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630034330000|2021-08-27 03:18:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034340000|2021-08-27 03:19:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630034350000|2021-08-27 03:19:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630034370000|2021-08-27 03:19:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630034400000|2021-08-27 03:20:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630034410000|2021-08-27 03:20:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630034450000|2021-08-27 03:20:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034480000|2021-08-27 03:21:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630034500000|2021-08-27 03:21:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630034520000|2021-08-27 03:22:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034540000|2021-08-27 03:22:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630034550000|2021-08-27 03:22:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630034560000|2021-08-27 03:22:40|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1630034570000|2021-08-27 03:22:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630034590000|2021-08-27 03:23:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1630034630000|2021-08-27 03:23:50|2985.8|2979.8|2985.8|2979.8|2986.5|2980.5|2985.5|2979.5|7
1630034640000|2021-08-27 03:24:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1630034650000|2021-08-27 03:24:10|2985.8|2979.8|2986.3|2980.3|2986.5|2980.5|2985.8|2979.8|4
1630034660000|2021-08-27 03:24:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1630034670000|2021-08-27 03:24:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630034680000|2021-08-27 03:24:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1630034690000|2021-08-27 03:24:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630034720000|2021-08-27 03:25:20|2986.6|2980.6|2985.8|2979.8|2986.6|2980.6|2985.4|2979.4|10
1630034770000|2021-08-27 03:26:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630034810000|2021-08-27 03:26:50|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|3
1630034820000|2021-08-27 03:27:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630034830000|2021-08-27 03:27:10|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1630034870000|2021-08-27 03:27:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630034880000|2021-08-27 03:28:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630034900000|2021-08-27 03:28:20|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1630034940000|2021-08-27 03:29:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1630034950000|2021-08-27 03:29:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630034960000|2021-08-27 03:29:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1630034970000|2021-08-27 03:29:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630035000000|2021-08-27 03:30:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630035160000|2021-08-27 03:32:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630035170000|2021-08-27 03:32:50|2988.1|2982.1|2987|2981|2988.1|2982.1|2987|2981|2
1630035270000|2021-08-27 03:34:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630035290000|2021-08-27 03:34:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630035300000|2021-08-27 03:35:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1630035390000|2021-08-27 03:36:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630036420000|2021-08-27 03:53:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630036470000|2021-08-27 03:54:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1630036890000|2021-08-27 04:01:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630037470000|2021-08-27 04:11:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1630037480000|2021-08-27 04:11:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630037830000|2021-08-27 04:17:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1630037930000|2021-08-27 04:18:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630038750000|2021-08-27 04:32:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630038850000|2021-08-27 04:34:10|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1630038860000|2021-08-27 04:34:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630038900000|2021-08-27 04:35:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630038920000|2021-08-27 04:35:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630039270000|2021-08-27 04:41:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630040050000|2021-08-27 04:54:10|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2986.8|2980.8|2
1630040110000|2021-08-27 04:55:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630040120000|2021-08-27 04:55:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1630040250000|2021-08-27 04:57:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630040310000|2021-08-27 04:58:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630040390000|2021-08-27 04:59:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630041400000|2021-08-27 05:16:40|2987.1|2981.1|2986|2980|2987.1|2981.1|2986|2980|4
1630041410000|2021-08-27 05:16:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630041430000|2021-08-27 05:17:10|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1630041440000|2021-08-27 05:17:20|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1630041480000|2021-08-27 05:18:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630041560000|2021-08-27 05:19:20|2986.3|2980.3|2984.1|2978.1|2986.3|2980.3|2984.1|2978.1|4
1630041570000|2021-08-27 05:19:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1630041590000|2021-08-27 05:19:50|2983.8|2977.8|2982.9|2976.9|2983.8|2977.8|2982.9|2976.9|2
1630041600000|2021-08-27 05:20:00|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|3
1630041650000|2021-08-27 05:20:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630041660000|2021-08-27 05:21:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630041700000|2021-08-27 05:21:40|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1630041710000|2021-08-27 05:21:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630041740000|2021-08-27 05:22:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1630041750000|2021-08-27 05:22:30|2980.4|2974.4|2979.5|2973.5|2980.4|2974.4|2979.3|2973.3|3
1630041800000|2021-08-27 05:23:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1630041830000|2021-08-27 05:23:50|2978.8|2972.8|2978.4|2972.4|2978.8|2972.8|2978.4|2972.4|2
1630041850000|2021-08-27 05:24:10|2977.9|2971.9|2976.9|2970.9|2977.9|2971.9|2976.9|2970.9|2
1630041860000|2021-08-27 05:24:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1630041870000|2021-08-27 05:24:30|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2976.6|2970.6|4
1630041880000|2021-08-27 05:24:40|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|3
1630041900000|2021-08-27 05:25:00|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1630041930000|2021-08-27 05:25:30|2977.4|2971.4|2977.3|2971.3|2977.4|2971.4|2977.3|2971.3|2
1630041950000|2021-08-27 05:25:50|2976.9|2970.9|2975.6|2969.6|2976.9|2970.9|2975.6|2969.6|4
1630041960000|2021-08-27 05:26:00|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1630041970000|2021-08-27 05:26:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1630041980000|2021-08-27 05:26:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1630041990000|2021-08-27 05:26:30|2977|2971|2975.6|2969.6|2977|2971|2975.6|2969.6|2
1630042000000|2021-08-27 05:26:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2975.6|2969.6|4
1630042010000|2021-08-27 05:26:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1630042020000|2021-08-27 05:27:00|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1630042030000|2021-08-27 05:27:10|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|2
1630042050000|2021-08-27 05:27:30|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|2
1630042060000|2021-08-27 05:27:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1630042070000|2021-08-27 05:27:50|2975.6|2969.6|2974.5|2968.5|2975.6|2969.6|2974.5|2968.5|2
1630042080000|2021-08-27 05:28:00|2974.6|2968.6|2975.8|2969.8|2975.8|2969.8|2974.6|2968.6|2
1630042100000|2021-08-27 05:28:20|2976|2970|2976.9|2970.9|2976.9|2970.9|2976|2970|3
1630042130000|2021-08-27 05:28:50|2977|2971|2978.4|2972.4|2978.4|2972.4|2977|2971|3
1630042150000|2021-08-27 05:29:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1630042200000|2021-08-27 05:30:00|2978.9|2972.9|2976.8|2970.8|2978.9|2972.9|2976.8|2970.8|6
1630042210000|2021-08-27 05:30:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|4
1630042220000|2021-08-27 05:30:20|2977.5|2971.5|2978.5|2972.5|2978.5|2972.5|2977.5|2971.5|4
1630042230000|2021-08-27 05:30:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1630042240000|2021-08-27 05:30:40|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|4
1630042250000|2021-08-27 05:30:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1630042260000|2021-08-27 05:31:00|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1630042270000|2021-08-27 05:31:10|2980.5|2974.5|2981.3|2975.3|2981.8|2975.8|2980.5|2974.5|8
1630042280000|2021-08-27 05:31:20|2981.5|2975.5|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|7
1630042290000|2021-08-27 05:31:30|2980.3|2974.3|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|6
1630042300000|2021-08-27 05:31:40|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2978.8|2972.8|6
1630042310000|2021-08-27 05:31:50|2979|2973|2978.6|2972.6|2979|2973|2978.6|2972.6|3
1630042320000|2021-08-27 05:32:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1630042330000|2021-08-27 05:32:10|2978.6|2972.6|2977.5|2971.5|2978.6|2972.6|2977.5|2971.5|2
1630042340000|2021-08-27 05:32:20|2977.4|2971.4|2978.3|2972.3|2978.3|2972.3|2977.4|2971.4|3
1630042350000|2021-08-27 05:32:30|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|4
1630042360000|2021-08-27 05:32:40|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|5
1630042370000|2021-08-27 05:32:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1630042380000|2021-08-27 05:33:00|2978.8|2972.8|2980.5|2974.5|2980.5|2974.5|2978.8|2972.8|7
1630042390000|2021-08-27 05:33:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1630042440000|2021-08-27 05:34:00|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|5
1630042450000|2021-08-27 05:34:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|4
1630042460000|2021-08-27 05:34:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1630042470000|2021-08-27 05:34:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1630042490000|2021-08-27 05:34:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1630042500000|2021-08-27 05:35:00|2978.1|2972.1|2976.8|2970.8|2978.1|2972.1|2976.8|2970.8|3
1630042510000|2021-08-27 05:35:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1630042520000|2021-08-27 05:35:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1630042530000|2021-08-27 05:35:30|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|5
1630042540000|2021-08-27 05:35:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1630042550000|2021-08-27 05:35:50|2975.5|2969.5|2974.8|2968.8|2975.8|2969.8|2974.8|2968.8|4
1630042560000|2021-08-27 05:36:00|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|7
1630042570000|2021-08-27 05:36:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1630042580000|2021-08-27 05:36:20|2973|2967|2973.3|2967.3|2974.3|2968.3|2973|2967|6
1630042590000|2021-08-27 05:36:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1630042610000|2021-08-27 05:36:50|2973.8|2967.8|2974.1|2968.1|2974.3|2968.3|2973.8|2967.8|4
1630042630000|2021-08-27 05:37:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1630042640000|2021-08-27 05:37:20|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1630042650000|2021-08-27 05:37:30|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1630042660000|2021-08-27 05:37:40|2974.5|2968.5|2975.8|2969.8|2975.8|2969.8|2974.5|2968.5|5
1630042670000|2021-08-27 05:37:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1630042680000|2021-08-27 05:38:00|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|4
1630042690000|2021-08-27 05:38:10|2975.1|2969.1|2976|2970|2976|2970|2975.1|2969.1|3
1630042700000|2021-08-27 05:38:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1630042710000|2021-08-27 05:38:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1630042730000|2021-08-27 05:38:50|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|6
1630042760000|2021-08-27 05:39:20|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1630042800000|2021-08-27 05:40:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1630042850000|2021-08-27 05:40:50|2976|2970|2977.5|2971.5|2977.5|2971.5|2976|2970|3
1630042860000|2021-08-27 05:41:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.9|2969.9|5
1630042870000|2021-08-27 05:41:10|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|3
1630042950000|2021-08-27 05:42:30|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|3
1630042970000|2021-08-27 05:42:50|2977|2971|2978|2972|2978|2972|2977|2971|4
1630042980000|2021-08-27 05:43:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1630043030000|2021-08-27 05:43:50|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1630043040000|2021-08-27 05:44:00|2978|2972|2977.5|2971.5|2978.6|2972.6|2977.5|2971.5|8
1630043050000|2021-08-27 05:44:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|4
1630043070000|2021-08-27 05:44:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1630043080000|2021-08-27 05:44:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1630043090000|2021-08-27 05:44:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1630043110000|2021-08-27 05:45:10|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1630043120000|2021-08-27 05:45:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1630043130000|2021-08-27 05:45:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1630043140000|2021-08-27 05:45:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1630043150000|2021-08-27 05:45:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1630043160000|2021-08-27 05:46:00|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1630043170000|2021-08-27 05:46:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|4
1630043190000|2021-08-27 05:46:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1630043240000|2021-08-27 05:47:20|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|2
1630043260000|2021-08-27 05:47:40|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|3
1630043270000|2021-08-27 05:47:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630043280000|2021-08-27 05:48:00|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|3
1630043290000|2021-08-27 05:48:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630043360000|2021-08-27 05:49:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1630043370000|2021-08-27 05:49:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630043390000|2021-08-27 05:49:50|2980|2974|2980|2974|2980.3|2974.3|2980|2974|3
1630043400000|2021-08-27 05:50:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630043420000|2021-08-27 05:50:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630043460000|2021-08-27 05:51:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630043470000|2021-08-27 05:51:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1630043520000|2021-08-27 05:52:00|2980.5|2974.5|2981.8|2975.8|2981.8|2975.8|2980.5|2974.5|4
1630043530000|2021-08-27 05:52:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630043560000|2021-08-27 05:52:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630043570000|2021-08-27 05:52:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|3
1630043580000|2021-08-27 05:53:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630043610000|2021-08-27 05:53:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630043630000|2021-08-27 05:53:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630043640000|2021-08-27 05:54:00|2981.5|2975.5|2981|2975|2981.8|2975.8|2981|2975|7
1630043650000|2021-08-27 05:54:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|5
1630043660000|2021-08-27 05:54:20|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1630043670000|2021-08-27 05:54:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630043680000|2021-08-27 05:54:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1630043690000|2021-08-27 05:54:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630043710000|2021-08-27 05:55:10|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1630043720000|2021-08-27 05:55:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630043730000|2021-08-27 05:55:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|5
1630043740000|2021-08-27 05:55:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630043760000|2021-08-27 05:56:00|2982.8|2976.8|2984|2978|2984|2978|2982.8|2976.8|5
1630043780000|2021-08-27 05:56:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630043790000|2021-08-27 05:56:30|2984|2978|2984.9|2978.9|2984.9|2978.9|2984|2978|4
1630043800000|2021-08-27 05:56:40|2984.8|2978.8|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|3
1630043810000|2021-08-27 05:56:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630043820000|2021-08-27 05:57:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1630043830000|2021-08-27 05:57:10|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|7
1630043840000|2021-08-27 05:57:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630043850000|2021-08-27 05:57:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630043860000|2021-08-27 05:57:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630043870000|2021-08-27 05:57:50|2985|2979|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1630043880000|2021-08-27 05:58:00|2984.6|2978.6|2984.8|2978.8|2985.3|2979.3|2984.6|2978.6|5
1630043890000|2021-08-27 05:58:10|2984.4|2978.4|2984.5|2978.5|2984.8|2978.8|2984.4|2978.4|3
1630043910000|2021-08-27 05:58:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630043920000|2021-08-27 05:58:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1630043930000|2021-08-27 05:58:50|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|6
1630043940000|2021-08-27 05:59:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630043950000|2021-08-27 05:59:10|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|2
1630043960000|2021-08-27 05:59:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630043990000|2021-08-27 05:59:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630044000000|2021-08-27 06:00:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630044030000|2021-08-27 06:00:30|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630044050000|2021-08-27 06:00:50|2983.9|2977.9|2982.3|2976.3|2983.9|2977.9|2982.3|2976.3|3
1630044060000|2021-08-27 06:01:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630044080000|2021-08-27 06:01:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630044090000|2021-08-27 06:01:30|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1630044120000|2021-08-27 06:02:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1630044160000|2021-08-27 06:02:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630044170000|2021-08-27 06:02:50|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|4
1630044220000|2021-08-27 06:03:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1630044250000|2021-08-27 06:04:10|2982.9|2976.9|2983.1|2977.1|2983.1|2977.1|2982.9|2976.9|2
1630044300000|2021-08-27 06:05:00|2982.9|2976.9|2983.1|2977.1|2983.1|2977.1|2982.9|2976.9|2
1630044310000|2021-08-27 06:05:10|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1630044350000|2021-08-27 06:05:50|2983.1|2977.1|2982.5|2976.5|2983.1|2977.1|2982.3|2976.3|4
1630044360000|2021-08-27 06:06:00|2982.8|2976.8|2983|2977|2983.1|2977.1|2982.3|2976.3|6
1630044370000|2021-08-27 06:06:10|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|4
1630044390000|2021-08-27 06:06:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630044430000|2021-08-27 06:07:10|2983.9|2977.9|2985.1|2979.1|2985.1|2979.1|2983.9|2977.9|6
1630044440000|2021-08-27 06:07:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630044460000|2021-08-27 06:07:40|2984.1|2978.1|2985.1|2979.1|2985.1|2979.1|2984.1|2978.1|3
1630044520000|2021-08-27 06:08:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630044540000|2021-08-27 06:09:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1630044590000|2021-08-27 06:09:50|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|3
1630044600000|2021-08-27 06:10:00|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|2
1630044610000|2021-08-27 06:10:10|2985.6|2979.6|2985.8|2979.8|2985.9|2979.9|2985.6|2979.6|3
1630044620000|2021-08-27 06:10:20|2986|2980|2986.5|2980.5|2986.8|2980.8|2986|2980|3
1630044630000|2021-08-27 06:10:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|6
1630044640000|2021-08-27 06:10:40|2986.4|2980.4|2986.5|2980.5|2986.6|2980.6|2986.3|2980.3|7
1630044650000|2021-08-27 06:10:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630044670000|2021-08-27 06:11:10|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.4|2979.4|4
1630044680000|2021-08-27 06:11:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630044690000|2021-08-27 06:11:30|2986.5|2980.5|2988|2982|2988|2982|2986.5|2980.5|5
1630044700000|2021-08-27 06:11:40|2988.5|2982.5|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|7
1630044710000|2021-08-27 06:11:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1630044720000|2021-08-27 06:12:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630044730000|2021-08-27 06:12:10|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|2
1630044740000|2021-08-27 06:12:20|2989|2983|2989.9|2983.9|2989.9|2983.9|2989|2983|2
1630044750000|2021-08-27 06:12:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630044760000|2021-08-27 06:12:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630044770000|2021-08-27 06:12:50|2990|2984|2989.4|2983.4|2991.3|2985.3|2989.4|2983.4|8
1630044780000|2021-08-27 06:13:00|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1630044790000|2021-08-27 06:13:10|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1630044800000|2021-08-27 06:13:20|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1630044810000|2021-08-27 06:13:30|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|4
1630044820000|2021-08-27 06:13:40|2989.8|2983.8|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|3
1630044840000|2021-08-27 06:14:00|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|5
1630044860000|2021-08-27 06:14:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630044870000|2021-08-27 06:14:30|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630044880000|2021-08-27 06:14:40|2991.3|2985.3|2992.1|2986.1|2992.1|2986.1|2991.3|2985.3|2
1630044900000|2021-08-27 06:15:00|2991.8|2985.8|2992|2986|2992.1|2986.1|2991.5|2985.5|7
1630044910000|2021-08-27 06:15:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630044920000|2021-08-27 06:15:20|2992.9|2986.9|2992.9|2986.9|2993.1|2987.1|2992.6|2986.6|5
1630044940000|2021-08-27 06:15:40|2992.6|2986.6|2992.1|2986.1|2992.6|2986.6|2992.1|2986.1|2
1630044950000|2021-08-27 06:15:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1630044960000|2021-08-27 06:16:00|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|5
1630044980000|2021-08-27 06:16:20|2991.6|2985.6|2990.9|2984.9|2991.6|2985.6|2990.9|2984.9|3
1630044990000|2021-08-27 06:16:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|3
1630045000000|2021-08-27 06:16:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1630045010000|2021-08-27 06:16:50|2991.5|2985.5|2989.6|2983.6|2991.5|2985.5|2989.6|2983.6|5
1630045020000|2021-08-27 06:17:00|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2989.9|2983.9|4
1630045030000|2021-08-27 06:17:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630045040000|2021-08-27 06:17:20|2991.1|2985.1|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|5
1630045070000|2021-08-27 06:17:50|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|3
1630045080000|2021-08-27 06:18:00|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|4
1630045090000|2021-08-27 06:18:10|2991.6|2985.6|2991.8|2985.8|2991.9|2985.9|2991.6|2985.6|3
1630045100000|2021-08-27 06:18:20|2991.5|2985.5|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|3
1630045110000|2021-08-27 06:18:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|3
1630045120000|2021-08-27 06:18:40|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|3
1630045130000|2021-08-27 06:18:50|2990.4|2984.4|2990.4|2984.4|2990.6|2984.6|2990.1|2984.1|5
1630045140000|2021-08-27 06:19:00|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1630045150000|2021-08-27 06:19:10|2989.9|2983.9|2990.6|2984.6|2990.6|2984.6|2989.9|2983.9|3
1630045160000|2021-08-27 06:19:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630045190000|2021-08-27 06:19:50|2990.6|2984.6|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|7
1630045200000|2021-08-27 06:20:00|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990.3|2984.3|2
1630045220000|2021-08-27 06:20:20|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1630045300000|2021-08-27 06:21:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1630045310000|2021-08-27 06:21:50|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1630045320000|2021-08-27 06:22:00|2989.4|2983.4|2989.8|2983.8|2989.8|2983.8|2988.9|2982.9|5
1630045330000|2021-08-27 06:22:10|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1630045350000|2021-08-27 06:22:30|2988.9|2982.9|2988.4|2982.4|2988.9|2982.9|2988.4|2982.4|3
1630045390000|2021-08-27 06:23:10|2988.6|2982.6|2989.6|2983.6|2989.6|2983.6|2988.6|2982.6|3
1630045400000|2021-08-27 06:23:20|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1630045410000|2021-08-27 06:23:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630045430000|2021-08-27 06:23:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630045440000|2021-08-27 06:24:00|2988.1|2982.1|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|3
1630045450000|2021-08-27 06:24:10|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1630045460000|2021-08-27 06:24:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1630045480000|2021-08-27 06:24:40|2988.1|2982.1|2989|2983|2989.1|2983.1|2988.1|2982.1|6
1630045490000|2021-08-27 06:24:50|2988.6|2982.6|2988.8|2982.8|2989|2983|2988.3|2982.3|7
1630045500000|2021-08-27 06:25:00|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.8|2982.8|2
1630045510000|2021-08-27 06:25:10|2988.9|2982.9|2990.3|2984.3|2990.3|2984.3|2988.9|2982.9|6
1630045520000|2021-08-27 06:25:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1630045530000|2021-08-27 06:25:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630045540000|2021-08-27 06:25:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630045550000|2021-08-27 06:25:50|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630045560000|2021-08-27 06:26:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630045570000|2021-08-27 06:26:10|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|3
1630045580000|2021-08-27 06:26:20|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|2
1630045590000|2021-08-27 06:26:30|2986.3|2980.3|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|4
1630045610000|2021-08-27 06:26:50|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|2
1630045620000|2021-08-27 06:27:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630045630000|2021-08-27 06:27:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1630045640000|2021-08-27 06:27:20|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|5
1630045650000|2021-08-27 06:27:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630045660000|2021-08-27 06:27:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|5
1630045670000|2021-08-27 06:27:50|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|7
1630045680000|2021-08-27 06:28:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630045690000|2021-08-27 06:28:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630045700000|2021-08-27 06:28:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|4
1630045720000|2021-08-27 06:28:40|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1630045730000|2021-08-27 06:28:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630045740000|2021-08-27 06:29:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630045750000|2021-08-27 06:29:10|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|4
1630045760000|2021-08-27 06:29:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630045800000|2021-08-27 06:30:00|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.3|2976.3|5
1630045810000|2021-08-27 06:30:10|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1630045820000|2021-08-27 06:30:20|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|2
1630045830000|2021-08-27 06:30:30|2982.3|2976.3|2982.6|2976.6|2982.6|2976.6|2982.3|2976.3|6
1630045840000|2021-08-27 06:30:40|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.3|2976.3|4
1630045860000|2021-08-27 06:31:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1630045870000|2021-08-27 06:31:10|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|3
1630045880000|2021-08-27 06:31:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1630046000000|2021-08-27 06:33:20|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1630046010000|2021-08-27 06:33:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630046040000|2021-08-27 06:34:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630046060000|2021-08-27 06:34:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630046120000|2021-08-27 06:35:20|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|2
1630046130000|2021-08-27 06:35:30|2985.1|2979.1|2985|2979|2985.1|2979.1|2985|2979|2
1630046160000|2021-08-27 06:36:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1630046180000|2021-08-27 06:36:20|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1630046190000|2021-08-27 06:36:30|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.5|2976.5|4
1630046200000|2021-08-27 06:36:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|4
1630046220000|2021-08-27 06:37:00|2982.5|2976.5|2981.5|2975.5|2982.8|2976.8|2981.5|2975.5|4
1630046230000|2021-08-27 06:37:10|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1630046270000|2021-08-27 06:37:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630046280000|2021-08-27 06:38:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630046290000|2021-08-27 06:38:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1630046300000|2021-08-27 06:38:20|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1630046310000|2021-08-27 06:38:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630046320000|2021-08-27 06:38:40|2981.5|2975.5|2983.8|2977.8|2983.8|2977.8|2981.5|2975.5|4
1630046340000|2021-08-27 06:39:00|2984.6|2978.6|2983.8|2977.8|2984.6|2978.6|2983.8|2977.8|2
1630046350000|2021-08-27 06:39:10|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1630046360000|2021-08-27 06:39:20|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630046370000|2021-08-27 06:39:30|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630046380000|2021-08-27 06:39:40|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630046390000|2021-08-27 06:39:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1630046400000|2021-08-27 06:40:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630046410000|2021-08-27 06:40:10|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1630046420000|2021-08-27 06:40:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|4
1630046430000|2021-08-27 06:40:30|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630046450000|2021-08-27 06:40:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1630046460000|2021-08-27 06:41:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630046480000|2021-08-27 06:41:20|2984.5|2978.5|2986|2980|2986|2980|2984.5|2978.5|4
1630046490000|2021-08-27 06:41:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630046550000|2021-08-27 06:42:30|2986.5|2980.5|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|6
1630046560000|2021-08-27 06:42:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630046570000|2021-08-27 06:42:50|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|5
1630046580000|2021-08-27 06:43:00|2986.3|2980.3|2985|2979|2986.3|2980.3|2984.8|2978.8|8
1630046590000|2021-08-27 06:43:10|2984.8|2978.8|2985.9|2979.9|2985.9|2979.9|2984.8|2978.8|8
1630046600000|2021-08-27 06:43:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630046610000|2021-08-27 06:43:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630046620000|2021-08-27 06:43:40|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.8|2980.8|5
1630046650000|2021-08-27 06:44:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1630046670000|2021-08-27 06:44:30|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1630046710000|2021-08-27 06:45:10|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1630046730000|2021-08-27 06:45:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630046740000|2021-08-27 06:45:40|2986.9|2980.9|2986|2980|2986.9|2980.9|2986|2980|5
1630046750000|2021-08-27 06:45:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630046770000|2021-08-27 06:46:10|2986.5|2980.5|2986.8|2980.8|2986.9|2980.9|2986.4|2980.4|5
1630046780000|2021-08-27 06:46:20|2987.3|2981.3|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|6
1630046790000|2021-08-27 06:46:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630046820000|2021-08-27 06:47:00|2986|2980|2984.5|2978.5|2986|2980|2984.5|2978.5|3
1630046830000|2021-08-27 06:47:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630046840000|2021-08-27 06:47:20|2984.3|2978.3|2983.9|2977.9|2984.3|2978.3|2983.9|2977.9|3
1630046850000|2021-08-27 06:47:30|2984|2978|2984|2978|2984|2978|2983.9|2977.9|3
1630046860000|2021-08-27 06:47:40|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1630046870000|2021-08-27 06:47:50|2984.8|2978.8|2984.9|2978.9|2985.3|2979.3|2984.8|2978.8|4
1630046880000|2021-08-27 06:48:00|2985.3|2979.3|2984.9|2978.9|2985.5|2979.5|2984.9|2978.9|10
1630046890000|2021-08-27 06:48:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2984.9|2978.9|4
1630046900000|2021-08-27 06:48:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630046910000|2021-08-27 06:48:30|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1630046940000|2021-08-27 06:49:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630047000000|2021-08-27 06:50:00|2985.8|2979.8|2986.9|2980.9|2986.9|2980.9|2985.8|2979.8|3
1630047050000|2021-08-27 06:50:50|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1630047060000|2021-08-27 06:51:00|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|4
1630047080000|2021-08-27 06:51:20|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|5
1630047100000|2021-08-27 06:51:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630047120000|2021-08-27 06:52:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1630047130000|2021-08-27 06:52:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630047140000|2021-08-27 06:52:20|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1630047160000|2021-08-27 06:52:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630047180000|2021-08-27 06:53:00|2987.5|2981.5|2988.1|2982.1|2988.1|2982.1|2987.5|2981.5|3
1630047190000|2021-08-27 06:53:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630047200000|2021-08-27 06:53:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630047210000|2021-08-27 06:53:30|2988.8|2982.8|2989.1|2983.1|2989.4|2983.4|2988.5|2982.5|6
1630047220000|2021-08-27 06:53:40|2989|2983|2989|2983|2989.3|2983.3|2989|2983|5
1630047230000|2021-08-27 06:53:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630047240000|2021-08-27 06:54:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|6
1630047250000|2021-08-27 06:54:10|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|4
1630047260000|2021-08-27 06:54:20|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630047270000|2021-08-27 06:54:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630047290000|2021-08-27 06:54:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630047300000|2021-08-27 06:55:00|2989.5|2983.5|2990.9|2984.9|2990.9|2984.9|2989.5|2983.5|6
1630047310000|2021-08-27 06:55:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|6
1630047320000|2021-08-27 06:55:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|5
1630047330000|2021-08-27 06:55:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630047340000|2021-08-27 06:55:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1630047350000|2021-08-27 06:55:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1630047360000|2021-08-27 06:56:00|2990|2984|2990.6|2984.6|2990.6|2984.6|2990|2984|5
1630047370000|2021-08-27 06:56:10|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1630047380000|2021-08-27 06:56:20|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|3
1630047420000|2021-08-27 06:57:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1630047430000|2021-08-27 06:57:10|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|3
1630047440000|2021-08-27 06:57:20|2990.3|2984.3|2990|2984|2990.8|2984.8|2990|2984|9
1630047560000|2021-08-27 06:59:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1630047570000|2021-08-27 06:59:30|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|7
1630047580000|2021-08-27 06:59:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|4
1630047590000|2021-08-27 06:59:50|2992.3|2986.3|2993.8|2987.8|2994|2988|2992.3|2986.3|5
1630047600000|2021-08-27 07:00:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630047620000|2021-08-27 07:00:20|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1630047630000|2021-08-27 07:00:30|2992.4|2986.4|2989|2983|2992.4|2986.4|2988.3|2982.3|11
1630047650000|2021-08-27 07:00:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1630047660000|2021-08-27 07:01:00|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.1|2983.1|3
1630047670000|2021-08-27 07:01:10|2989.6|2983.6|2990.4|2984.4|2990.9|2984.9|2989.6|2983.6|5
1630047680000|2021-08-27 07:01:20|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2990.6|2984.6|2
1630047690000|2021-08-27 07:01:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630047710000|2021-08-27 07:01:50|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1630047720000|2021-08-27 07:02:00|2991.4|2985.4|2993.1|2987.1|2993.1|2987.1|2991.4|2985.4|2
1630047740000|2021-08-27 07:02:20|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1630047760000|2021-08-27 07:02:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630047770000|2021-08-27 07:02:50|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1630047780000|2021-08-27 07:03:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630047810000|2021-08-27 07:03:30|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1630047820000|2021-08-27 07:03:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630047830000|2021-08-27 07:03:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630047840000|2021-08-27 07:04:00|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1630047850000|2021-08-27 07:04:10|2993.4|2987.4|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|2
1630047900000|2021-08-27 07:05:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630047910000|2021-08-27 07:05:10|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1630047920000|2021-08-27 07:05:20|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1630047930000|2021-08-27 07:05:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1630047960000|2021-08-27 07:06:00|2993.4|2987.4|2994.1|2988.1|2994.3|2988.3|2993.4|2987.4|5
1630047970000|2021-08-27 07:06:10|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1630047990000|2021-08-27 07:06:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630048040000|2021-08-27 07:07:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630048050000|2021-08-27 07:07:30|2992.4|2986.4|2990.6|2984.6|2992.4|2986.4|2990.6|2984.6|5
1630048060000|2021-08-27 07:07:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630048110000|2021-08-27 07:08:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630048130000|2021-08-27 07:08:50|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990.3|2984.3|2
1630048150000|2021-08-27 07:09:10|2990|2984|2989.8|2983.8|2990|2984|2988.8|2982.8|4
1630048160000|2021-08-27 07:09:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630048180000|2021-08-27 07:09:40|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|3
1630048200000|2021-08-27 07:10:00|2988.8|2982.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|6
1630048210000|2021-08-27 07:10:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630048240000|2021-08-27 07:10:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630048270000|2021-08-27 07:11:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1630048280000|2021-08-27 07:11:20|2988.5|2982.5|2988.9|2982.9|2989.1|2983.1|2988.5|2982.5|4
1630048290000|2021-08-27 07:11:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630048330000|2021-08-27 07:12:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630048340000|2021-08-27 07:12:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630048360000|2021-08-27 07:12:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630048370000|2021-08-27 07:12:50|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1630048380000|2021-08-27 07:13:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630048400000|2021-08-27 07:13:20|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|2
1630048410000|2021-08-27 07:13:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630048470000|2021-08-27 07:14:30|2988.6|2982.6|2989.4|2983.4|2989.4|2983.4|2988.6|2982.6|2
1630048480000|2021-08-27 07:14:40|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1630048500000|2021-08-27 07:15:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630048510000|2021-08-27 07:15:10|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1630048570000|2021-08-27 07:16:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630048630000|2021-08-27 07:17:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630048650000|2021-08-27 07:17:30|2992.9|2986.9|2993.6|2987.6|2993.6|2987.6|2992.9|2986.9|2
1630048700000|2021-08-27 07:18:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630048720000|2021-08-27 07:18:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630048730000|2021-08-27 07:18:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630048800000|2021-08-27 07:20:00|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1630048810000|2021-08-27 07:20:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630048830000|2021-08-27 07:20:30|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1630048850000|2021-08-27 07:20:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630049010000|2021-08-27 07:23:30|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1630049020000|2021-08-27 07:23:40|2994.6|2988.6|2995.5|2989.5|2995.5|2989.5|2994.6|2988.6|2
1630049030000|2021-08-27 07:23:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630049040000|2021-08-27 07:24:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|2
1630049060000|2021-08-27 07:24:20|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|2
1630049070000|2021-08-27 07:24:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630049090000|2021-08-27 07:24:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630049110000|2021-08-27 07:25:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630049130000|2021-08-27 07:25:30|2996.3|2990.3|2996|2990|2997.3|2991.3|2995.8|2989.8|6
1630049140000|2021-08-27 07:25:40|2996.3|2990.3|2997.3|2991.3|2997.3|2991.3|2996|2990|4
1630049150000|2021-08-27 07:25:50|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630049200000|2021-08-27 07:26:40|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1630049210000|2021-08-27 07:26:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630049220000|2021-08-27 07:27:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1630049250000|2021-08-27 07:27:30|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1630049280000|2021-08-27 07:28:00|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|5
1630049290000|2021-08-27 07:28:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630049330000|2021-08-27 07:28:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630049340000|2021-08-27 07:29:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630049350000|2021-08-27 07:29:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630049380000|2021-08-27 07:29:40|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|3
1630049410000|2021-08-27 07:30:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630049440000|2021-08-27 07:30:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630049460000|2021-08-27 07:31:00|2991.5|2985.5|2990|2984|2991.5|2985.5|2990|2984|4
1630049490000|2021-08-27 07:31:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630049550000|2021-08-27 07:32:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1630049630000|2021-08-27 07:33:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1630049650000|2021-08-27 07:34:10|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|2
1630049660000|2021-08-27 07:34:20|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|3
1630049670000|2021-08-27 07:34:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630049680000|2021-08-27 07:34:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630049700000|2021-08-27 07:35:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630049710000|2021-08-27 07:35:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630049720000|2021-08-27 07:35:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630049730000|2021-08-27 07:35:30|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|3
1630049790000|2021-08-27 07:36:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1630049830000|2021-08-27 07:37:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630049850000|2021-08-27 07:37:30|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1630049890000|2021-08-27 07:38:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630049900000|2021-08-27 07:38:20|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1630049920000|2021-08-27 07:38:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1630049940000|2021-08-27 07:39:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630049950000|2021-08-27 07:39:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630049960000|2021-08-27 07:39:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630049970000|2021-08-27 07:39:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630050000000|2021-08-27 07:40:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630050020000|2021-08-27 07:40:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630050030000|2021-08-27 07:40:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1630050050000|2021-08-27 07:40:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1630050070000|2021-08-27 07:41:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630050110000|2021-08-27 07:41:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1630050130000|2021-08-27 07:42:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630050140000|2021-08-27 07:42:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630050150000|2021-08-27 07:42:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1630050190000|2021-08-27 07:43:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630050210000|2021-08-27 07:43:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1630050240000|2021-08-27 07:44:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1630050250000|2021-08-27 07:44:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630050270000|2021-08-27 07:44:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630050290000|2021-08-27 07:44:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1630050320000|2021-08-27 07:45:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630050330000|2021-08-27 07:45:30|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630050340000|2021-08-27 07:45:40|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1630050360000|2021-08-27 07:46:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1630050370000|2021-08-27 07:46:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630050400000|2021-08-27 07:46:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1630050430000|2021-08-27 07:47:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630050470000|2021-08-27 07:47:50|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1630050510000|2021-08-27 07:48:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630050530000|2021-08-27 07:48:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630050670000|2021-08-27 07:51:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630050730000|2021-08-27 07:52:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630050820000|2021-08-27 07:53:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630050950000|2021-08-27 07:55:50|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630050970000|2021-08-27 07:56:10|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|4
1630051010000|2021-08-27 07:56:50|2988.3|2982.3|2991.5|2985.5|2991.5|2985.5|2988.3|2982.3|5
1630051040000|2021-08-27 07:57:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630051100000|2021-08-27 07:58:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630051150000|2021-08-27 07:59:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630051160000|2021-08-27 07:59:20|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|2
1630051170000|2021-08-27 07:59:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630051210000|2021-08-27 08:00:10|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|2
1630051230000|2021-08-27 08:00:30|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1630051250000|2021-08-27 08:00:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630051260000|2021-08-27 08:01:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630051270000|2021-08-27 08:01:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1630051320000|2021-08-27 08:02:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630051350000|2021-08-27 08:02:30|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1630051370000|2021-08-27 08:02:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1630051380000|2021-08-27 08:03:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630051390000|2021-08-27 08:03:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630051400000|2021-08-27 08:03:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630051410000|2021-08-27 08:03:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994|2988|3
1630051420000|2021-08-27 08:03:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630051440000|2021-08-27 08:04:00|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1630051460000|2021-08-27 08:04:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630051470000|2021-08-27 08:04:30|2995.3|2989.3|2996.3|2990.3|2996.3|2990.3|2995.3|2989.3|2
1630051490000|2021-08-27 08:04:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|2
1630051500000|2021-08-27 08:05:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630051520000|2021-08-27 08:05:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630051530000|2021-08-27 08:05:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630051560000|2021-08-27 08:06:00|2996|2990|2994.8|2988.8|2996|2990|2994.8|2988.8|3
1630051580000|2021-08-27 08:06:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630051590000|2021-08-27 08:06:30|2995.5|2989.5|2995.8|2989.8|2996.5|2990.5|2995.5|2989.5|3
1630051600000|2021-08-27 08:06:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630051610000|2021-08-27 08:06:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630051640000|2021-08-27 08:07:20|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1630051750000|2021-08-27 08:09:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630051760000|2021-08-27 08:09:20|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|2
1630051790000|2021-08-27 08:09:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630051800000|2021-08-27 08:10:00|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|5
1630051810000|2021-08-27 08:10:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630051830000|2021-08-27 08:10:30|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|3
1630051850000|2021-08-27 08:10:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630051870000|2021-08-27 08:11:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630051890000|2021-08-27 08:11:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630051930000|2021-08-27 08:12:10|2993.3|2987.3|2990.8|2984.8|2993.3|2987.3|2990.8|2984.8|4
1630051960000|2021-08-27 08:12:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630051980000|2021-08-27 08:13:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990|2984|4
1630052000000|2021-08-27 08:13:20|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|4
1630052010000|2021-08-27 08:13:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630052030000|2021-08-27 08:13:50|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|2
1630052120000|2021-08-27 08:15:20|2991.3|2985.3|2992.5|2986.5|2992.5|2986.5|2991.3|2985.3|2
1630052140000|2021-08-27 08:15:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630052170000|2021-08-27 08:16:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630052180000|2021-08-27 08:16:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630052190000|2021-08-27 08:16:30|2993.8|2987.8|2994.8|2988.8|2994.8|2988.8|2993.8|2987.8|3
1630052230000|2021-08-27 08:17:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630052260000|2021-08-27 08:17:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630052310000|2021-08-27 08:18:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630052350000|2021-08-27 08:19:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630052360000|2021-08-27 08:19:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630052370000|2021-08-27 08:19:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630052390000|2021-08-27 08:19:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1630052400000|2021-08-27 08:20:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630052460000|2021-08-27 08:21:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630052480000|2021-08-27 08:21:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630052490000|2021-08-27 08:21:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630052520000|2021-08-27 08:22:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630052540000|2021-08-27 08:22:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630052550000|2021-08-27 08:22:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1630052580000|2021-08-27 08:23:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630052670000|2021-08-27 08:24:30|2995|2989|2993.8|2987.8|2995|2989|2993.8|2987.8|4
1630052700000|2021-08-27 08:25:00|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|3
1630052710000|2021-08-27 08:25:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630052720000|2021-08-27 08:25:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630052760000|2021-08-27 08:26:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630052790000|2021-08-27 08:26:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630052800000|2021-08-27 08:26:40|2995|2989|2993|2987|2995|2989|2993|2987|2
1630052810000|2021-08-27 08:26:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630052820000|2021-08-27 08:27:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630052840000|2021-08-27 08:27:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630052860000|2021-08-27 08:27:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630052880000|2021-08-27 08:28:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630052960000|2021-08-27 08:29:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630052980000|2021-08-27 08:29:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630053000000|2021-08-27 08:30:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630053010000|2021-08-27 08:30:10|2990.8|2984.8|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1630053050000|2021-08-27 08:30:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630053060000|2021-08-27 08:31:00|2990|2984|2989|2983|2990|2984|2989|2983|2
1630053070000|2021-08-27 08:31:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630053090000|2021-08-27 08:31:30|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|3
1630053100000|2021-08-27 08:31:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1630053150000|2021-08-27 08:32:30|2990.3|2984.3|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|2
1630053160000|2021-08-27 08:32:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630053210000|2021-08-27 08:33:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630053220000|2021-08-27 08:33:40|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|3
1630053230000|2021-08-27 08:33:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630053250000|2021-08-27 08:34:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630053270000|2021-08-27 08:34:30|2992|2986|2991|2985|2992|2986|2991|2985|4
1630053300000|2021-08-27 08:35:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1630053320000|2021-08-27 08:35:20|2990|2984|2989|2983|2990|2984|2989|2983|3
1630053330000|2021-08-27 08:35:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630053390000|2021-08-27 08:36:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630053430000|2021-08-27 08:37:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630053450000|2021-08-27 08:37:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630053470000|2021-08-27 08:37:50|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1630053490000|2021-08-27 08:38:10|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.5|2981.5|4
1630053500000|2021-08-27 08:38:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1630053520000|2021-08-27 08:38:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630053560000|2021-08-27 08:39:20|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630053570000|2021-08-27 08:39:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630053580000|2021-08-27 08:39:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|6
1630053590000|2021-08-27 08:39:50|2987|2981|2988.5|2982.5|2989|2983|2987|2981|6
1630053600000|2021-08-27 08:40:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630053750000|2021-08-27 08:42:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630053800000|2021-08-27 08:43:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630053820000|2021-08-27 08:43:40|2988.8|2982.8|2989.3|2983.3|2989.5|2983.5|2988.8|2982.8|3
1630053830000|2021-08-27 08:43:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630053860000|2021-08-27 08:44:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1630053930000|2021-08-27 08:45:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630053980000|2021-08-27 08:46:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630054000000|2021-08-27 08:46:40|2990|2984|2989.3|2983.3|2990|2984|2989|2983|4
1630054020000|2021-08-27 08:47:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1630054050000|2021-08-27 08:47:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630054060000|2021-08-27 08:47:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630054070000|2021-08-27 08:47:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630054080000|2021-08-27 08:48:00|2991.8|2985.8|2993.8|2987.8|2994.3|2988.3|2991.8|2985.8|8
1630054120000|2021-08-27 08:48:40|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1630054130000|2021-08-27 08:48:50|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|5
1630054140000|2021-08-27 08:49:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1630054230000|2021-08-27 08:50:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630054270000|2021-08-27 08:51:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1630054300000|2021-08-27 08:51:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1630054350000|2021-08-27 08:52:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1630054440000|2021-08-27 08:54:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630054460000|2021-08-27 08:54:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630054470000|2021-08-27 08:54:30|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|2
1630054500000|2021-08-27 08:55:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630054520000|2021-08-27 08:55:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630054530000|2021-08-27 08:55:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630054540000|2021-08-27 08:55:40|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1630054550000|2021-08-27 08:55:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630054570000|2021-08-27 08:56:10|2995.8|2989.8|2997.8|2991.8|2997.8|2991.8|2995.8|2989.8|2
1630054590000|2021-08-27 08:56:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630054600000|2021-08-27 08:56:40|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1630054610000|2021-08-27 08:56:50|2998.8|2992.8|3000.3|2994.3|3000.3|2994.3|2998.8|2992.8|2
1630054620000|2021-08-27 08:57:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630054630000|2021-08-27 08:57:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1630054650000|2021-08-27 08:57:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630054660000|2021-08-27 08:57:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630054690000|2021-08-27 08:58:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630054700000|2021-08-27 08:58:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630054710000|2021-08-27 08:58:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630054730000|2021-08-27 08:58:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630054780000|2021-08-27 08:59:40|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630054790000|2021-08-27 08:59:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1630054800000|2021-08-27 09:00:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630054820000|2021-08-27 09:00:20|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|4
1630054840000|2021-08-27 09:00:40|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|3
1630054880000|2021-08-27 09:01:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630054900000|2021-08-27 09:01:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630054930000|2021-08-27 09:02:10|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630054940000|2021-08-27 09:02:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630054990000|2021-08-27 09:03:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1630055020000|2021-08-27 09:03:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630055040000|2021-08-27 09:04:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630055060000|2021-08-27 09:04:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630055140000|2021-08-27 09:05:40|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1630055150000|2021-08-27 09:05:50|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|2
1630055160000|2021-08-27 09:06:00|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|2
1630055170000|2021-08-27 09:06:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1630055190000|2021-08-27 09:06:30|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630055220000|2021-08-27 09:07:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630055240000|2021-08-27 09:07:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|2
1630055250000|2021-08-27 09:07:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630055270000|2021-08-27 09:07:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|4
1630055280000|2021-08-27 09:08:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630055290000|2021-08-27 09:08:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630055320000|2021-08-27 09:08:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|4
1630055360000|2021-08-27 09:09:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1630055400000|2021-08-27 09:10:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1630055410000|2021-08-27 09:10:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|4
1630055420000|2021-08-27 09:10:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630055430000|2021-08-27 09:10:30|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1630055440000|2021-08-27 09:10:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630055480000|2021-08-27 09:11:20|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|2
1630055490000|2021-08-27 09:11:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630055550000|2021-08-27 09:12:30|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|2
1630055650000|2021-08-27 09:14:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630055660000|2021-08-27 09:14:20|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1630055670000|2021-08-27 09:14:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630055680000|2021-08-27 09:14:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630055690000|2021-08-27 09:14:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630055700000|2021-08-27 09:15:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630055760000|2021-08-27 09:16:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630055790000|2021-08-27 09:16:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630055830000|2021-08-27 09:17:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630055860000|2021-08-27 09:17:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630055930000|2021-08-27 09:18:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1630055940000|2021-08-27 09:19:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630055950000|2021-08-27 09:19:10|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1630055960000|2021-08-27 09:19:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1630056000000|2021-08-27 09:20:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1630056030000|2021-08-27 09:20:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1630056040000|2021-08-27 09:20:40|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|3
1630056100000|2021-08-27 09:21:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630056160000|2021-08-27 09:22:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630056260000|2021-08-27 09:24:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630056270000|2021-08-27 09:24:30|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1630056280000|2021-08-27 09:24:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630056510000|2021-08-27 09:28:30|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1630056520000|2021-08-27 09:28:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630056590000|2021-08-27 09:29:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630056600000|2021-08-27 09:30:00|2995|2989|2996.8|2990.8|2996.8|2990.8|2995|2989|6
1630056620000|2021-08-27 09:30:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2995.5|2989.5|5
1630056660000|2021-08-27 09:31:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630056690000|2021-08-27 09:31:30|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630056710000|2021-08-27 09:31:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630056750000|2021-08-27 09:32:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630056780000|2021-08-27 09:33:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630056920000|2021-08-27 09:35:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630056930000|2021-08-27 09:35:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|3
1630056940000|2021-08-27 09:35:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630057040000|2021-08-27 09:37:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630057060000|2021-08-27 09:37:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630057070000|2021-08-27 09:37:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630057080000|2021-08-27 09:38:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630057090000|2021-08-27 09:38:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630057120000|2021-08-27 09:38:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630057180000|2021-08-27 09:39:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630057250000|2021-08-27 09:40:50|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1630057280000|2021-08-27 09:41:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1630057290000|2021-08-27 09:41:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630057310000|2021-08-27 09:41:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630057320000|2021-08-27 09:42:00|2996.5|2990.5|2997.8|2991.8|2997.8|2991.8|2996.5|2990.5|2
1630057350000|2021-08-27 09:42:30|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630057390000|2021-08-27 09:43:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630057410000|2021-08-27 09:43:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630057430000|2021-08-27 09:43:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630057500000|2021-08-27 09:45:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630057520000|2021-08-27 09:45:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630057570000|2021-08-27 09:46:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630057590000|2021-08-27 09:46:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630057620000|2021-08-27 09:47:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630057670000|2021-08-27 09:47:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630057730000|2021-08-27 09:48:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630057750000|2021-08-27 09:49:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630057760000|2021-08-27 09:49:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630057820000|2021-08-27 09:50:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630057840000|2021-08-27 09:50:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630057860000|2021-08-27 09:51:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630057890000|2021-08-27 09:51:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630057920000|2021-08-27 09:52:00|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1630057950000|2021-08-27 09:52:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630058060000|2021-08-27 09:54:20|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|3
1630058080000|2021-08-27 09:54:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630058120000|2021-08-27 09:55:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630058160000|2021-08-27 09:56:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630058180000|2021-08-27 09:56:20|2996|2990|2997.8|2991.8|2997.8|2991.8|2995.5|2989.5|4
1630058190000|2021-08-27 09:56:30|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1630058220000|2021-08-27 09:57:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630058230000|2021-08-27 09:57:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630058280000|2021-08-27 09:58:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1630058320000|2021-08-27 09:58:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630058380000|2021-08-27 09:59:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630058420000|2021-08-27 10:00:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630058500000|2021-08-27 10:01:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630058520000|2021-08-27 10:02:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630058590000|2021-08-27 10:03:10|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|2
1630058610000|2021-08-27 10:03:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630058620000|2021-08-27 10:03:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630058630000|2021-08-27 10:03:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630058650000|2021-08-27 10:04:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630058660000|2021-08-27 10:04:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630058670000|2021-08-27 10:04:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630058700000|2021-08-27 10:05:00|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|3
1630058710000|2021-08-27 10:05:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630058720000|2021-08-27 10:05:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630058770000|2021-08-27 10:06:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630058780000|2021-08-27 10:06:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630058790000|2021-08-27 10:06:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630058800000|2021-08-27 10:06:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630058830000|2021-08-27 10:07:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630058850000|2021-08-27 10:07:30|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1630058910000|2021-08-27 10:08:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630058980000|2021-08-27 10:09:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630058990000|2021-08-27 10:09:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630059120000|2021-08-27 10:12:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|5
1630059130000|2021-08-27 10:12:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1630059210000|2021-08-27 10:13:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1630059220000|2021-08-27 10:13:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630059310000|2021-08-27 10:15:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630059340000|2021-08-27 10:15:40|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1630059410000|2021-08-27 10:16:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630059490000|2021-08-27 10:18:10|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1630059520000|2021-08-27 10:18:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630059560000|2021-08-27 10:19:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630059810000|2021-08-27 10:23:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630059850000|2021-08-27 10:24:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630059910000|2021-08-27 10:25:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630059930000|2021-08-27 10:25:30|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1630059990000|2021-08-27 10:26:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630060000000|2021-08-27 10:26:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630060160000|2021-08-27 10:29:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630060170000|2021-08-27 10:29:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630060210000|2021-08-27 10:30:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1630060230000|2021-08-27 10:30:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630060250000|2021-08-27 10:30:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630060290000|2021-08-27 10:31:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630060300000|2021-08-27 10:31:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630060390000|2021-08-27 10:33:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630060410000|2021-08-27 10:33:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630060570000|2021-08-27 10:36:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630060580000|2021-08-27 10:36:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630060690000|2021-08-27 10:38:10|3000|2994|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|3
1630060760000|2021-08-27 10:39:20|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1630060770000|2021-08-27 10:39:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630060930000|2021-08-27 10:42:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630060960000|2021-08-27 10:42:40|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|2
1630061110000|2021-08-27 10:45:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630061120000|2021-08-27 10:45:20|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1630061130000|2021-08-27 10:45:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630061150000|2021-08-27 10:45:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630061170000|2021-08-27 10:46:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630061220000|2021-08-27 10:47:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1630061250000|2021-08-27 10:47:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630061270000|2021-08-27 10:47:50|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1630061280000|2021-08-27 10:48:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630061290000|2021-08-27 10:48:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630061310000|2021-08-27 10:48:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630061380000|2021-08-27 10:49:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630061400000|2021-08-27 10:50:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630061410000|2021-08-27 10:50:10|3001.3|2995.3|3002.5|2996.5|3002.5|2996.5|3001.3|2995.3|2
1630061420000|2021-08-27 10:50:20|3003.3|2997.3|3004.5|2998.5|3004.8|2998.8|3003.3|2997.3|5
1630061450000|2021-08-27 10:50:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630061570000|2021-08-27 10:52:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630061610000|2021-08-27 10:53:30|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1630061620000|2021-08-27 10:53:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630061680000|2021-08-27 10:54:40|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630061780000|2021-08-27 10:56:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630061800000|2021-08-27 10:56:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1630061820000|2021-08-27 10:57:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630061840000|2021-08-27 10:57:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630061890000|2021-08-27 10:58:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1630061910000|2021-08-27 10:58:30|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1630061930000|2021-08-27 10:58:50|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630061940000|2021-08-27 10:59:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1630061950000|2021-08-27 10:59:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630061960000|2021-08-27 10:59:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630061980000|2021-08-27 10:59:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630062030000|2021-08-27 11:00:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630062070000|2021-08-27 11:01:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630062080000|2021-08-27 11:01:20|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1630062150000|2021-08-27 11:02:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630062260000|2021-08-27 11:04:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630062280000|2021-08-27 11:04:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630062290000|2021-08-27 11:04:50|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1630062330000|2021-08-27 11:05:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630062340000|2021-08-27 11:05:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630062510000|2021-08-27 11:08:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1630062520000|2021-08-27 11:08:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1630062530000|2021-08-27 11:08:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630062560000|2021-08-27 11:09:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630062570000|2021-08-27 11:09:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630062590000|2021-08-27 11:09:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630062700000|2021-08-27 11:11:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630062790000|2021-08-27 11:13:10|2998.8|2992.8|3000|2994|3000.5|2994.5|2998.8|2992.8|4
1630062810000|2021-08-27 11:13:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630062860000|2021-08-27 11:14:20|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|2
1630062890000|2021-08-27 11:14:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1630062940000|2021-08-27 11:15:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630062970000|2021-08-27 11:16:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630063010000|2021-08-27 11:16:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630063060000|2021-08-27 11:17:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630063090000|2021-08-27 11:18:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630063120000|2021-08-27 11:18:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630063140000|2021-08-27 11:19:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630063250000|2021-08-27 11:20:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630063260000|2021-08-27 11:21:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630063270000|2021-08-27 11:21:10|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|2
1630063290000|2021-08-27 11:21:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630063340000|2021-08-27 11:22:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630063440000|2021-08-27 11:24:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630063530000|2021-08-27 11:25:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630063590000|2021-08-27 11:26:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630063640000|2021-08-27 11:27:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630063700000|2021-08-27 11:28:20|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1630063730000|2021-08-27 11:28:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630063770000|2021-08-27 11:29:30|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1630063790000|2021-08-27 11:29:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630063800000|2021-08-27 11:30:00|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1630063810000|2021-08-27 11:30:10|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1630063820000|2021-08-27 11:30:20|3004|2998|3003|2997|3004|2998|3003|2997|4
1630063860000|2021-08-27 11:31:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630063870000|2021-08-27 11:31:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630063890000|2021-08-27 11:31:30|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630063900000|2021-08-27 11:31:40|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630063940000|2021-08-27 11:32:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630063950000|2021-08-27 11:32:30|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1630063960000|2021-08-27 11:32:40|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1630063970000|2021-08-27 11:32:50|3002.6|2996.6|3002.3|2996.3|3002.6|2996.6|3002|2996|3
1630063980000|2021-08-27 11:33:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630064000000|2021-08-27 11:33:20|3002.6|2996.6|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|3
1630064050000|2021-08-27 11:34:10|3003.6|2997.6|3005.5|2999.5|3005.5|2999.5|3003.6|2997.6|4
1630064060000|2021-08-27 11:34:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630064080000|2021-08-27 11:34:40|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1630064100000|2021-08-27 11:35:00|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|6
1630064110000|2021-08-27 11:35:10|3004.8|2998.8|3004.9|2998.9|3005.3|2999.3|3004.3|2998.3|6
1630064120000|2021-08-27 11:35:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1630064130000|2021-08-27 11:35:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.9|2998.9|3
1630064140000|2021-08-27 11:35:40|3004.9|2998.9|3005|2999|3005|2999|3004.9|2998.9|2
1630064150000|2021-08-27 11:35:50|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|5
1630064160000|2021-08-27 11:36:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1630064170000|2021-08-27 11:36:10|3005.3|2999.3|3005|2999|3005.5|2999.5|3004.9|2998.9|6
1630064180000|2021-08-27 11:36:20|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|2
1630064190000|2021-08-27 11:36:30|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|3
1630064200000|2021-08-27 11:36:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630064220000|2021-08-27 11:37:00|3003.8|2997.8|3001|2995|3003.8|2997.8|3000.8|2994.8|7
1630064230000|2021-08-27 11:37:10|3001.1|2995.1|3001.5|2995.5|3001.5|2995.5|3001.1|2995.1|2
1630064260000|2021-08-27 11:37:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630064330000|2021-08-27 11:38:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630064340000|2021-08-27 11:39:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630064350000|2021-08-27 11:39:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630064370000|2021-08-27 11:39:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630064380000|2021-08-27 11:39:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630064440000|2021-08-27 11:40:40|3002.1|2996.1|3004.1|2998.1|3004.1|2998.1|3002.1|2996.1|4
1630064460000|2021-08-27 11:41:00|3003.9|2997.9|3003.8|2997.8|3003.9|2997.9|3003.8|2997.8|2
1630064510000|2021-08-27 11:41:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630064530000|2021-08-27 11:42:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630064560000|2021-08-27 11:42:40|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1630064640000|2021-08-27 11:44:00|3004.1|2998.1|3004|2998|3004.1|2998.1|3004|2998|2
1630064670000|2021-08-27 11:44:30|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1630064700000|2021-08-27 11:45:00|3003.9|2997.9|3001.3|2995.3|3003.9|2997.9|3000.9|2994.9|6
1630064750000|2021-08-27 11:45:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630064760000|2021-08-27 11:46:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630064780000|2021-08-27 11:46:20|3001.3|2995.3|3000|2994|3001.3|2995.3|3000|2994|2
1630064800000|2021-08-27 11:46:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630064830000|2021-08-27 11:47:10|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1630064840000|2021-08-27 11:47:20|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|2
1630064850000|2021-08-27 11:47:30|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|4
1630064860000|2021-08-27 11:47:40|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|3
1630064870000|2021-08-27 11:47:50|2997.9|2991.9|2998.8|2992.8|2998.8|2992.8|2997.9|2991.9|2
1630064920000|2021-08-27 11:48:40|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1630064950000|2021-08-27 11:49:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630064990000|2021-08-27 11:49:50|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|2
1630065000000|2021-08-27 11:50:00|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1630065010000|2021-08-27 11:50:10|2997.4|2991.4|2999.5|2993.5|2999.5|2993.5|2997.4|2991.4|4
1630065020000|2021-08-27 11:50:20|2999.4|2993.4|2999.8|2993.8|3000.3|2994.3|2999.1|2993.1|6
1630065030000|2021-08-27 11:50:30|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1630065050000|2021-08-27 11:50:50|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1630065060000|2021-08-27 11:51:00|2998.9|2992.9|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|7
1630065070000|2021-08-27 11:51:10|3000|2994|3000.1|2994.1|3000.3|2994.3|3000|2994|3
1630065090000|2021-08-27 11:51:30|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1630065100000|2021-08-27 11:51:40|2999.6|2993.6|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1630065110000|2021-08-27 11:51:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630065120000|2021-08-27 11:52:00|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|5
1630065130000|2021-08-27 11:52:10|2999.5|2993.5|3000.1|2994.1|3000.3|2994.3|2999.5|2993.5|4
1630065140000|2021-08-27 11:52:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630065150000|2021-08-27 11:52:30|2999.5|2993.5|2997.5|2991.5|2999.5|2993.5|2997.5|2991.5|3
1630065160000|2021-08-27 11:52:40|2997.1|2991.1|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|4
1630065170000|2021-08-27 11:52:50|2997.9|2991.9|2998.9|2992.9|2999.1|2993.1|2997.9|2991.9|8
1630065180000|2021-08-27 11:53:00|2998.5|2992.5|2996.6|2990.6|2998.5|2992.5|2996.6|2990.6|7
1630065190000|2021-08-27 11:53:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|5
1630065200000|2021-08-27 11:53:20|2998.5|2992.5|2999.1|2993.1|2999.1|2993.1|2998.3|2992.3|7
1630065210000|2021-08-27 11:53:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630065230000|2021-08-27 11:53:50|2999.5|2993.5|2998|2992|2999.6|2993.6|2998|2992|5
1630065240000|2021-08-27 11:54:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630065250000|2021-08-27 11:54:10|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|5
1630065280000|2021-08-27 11:54:40|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1630065290000|2021-08-27 11:54:50|2997.9|2991.9|2997.5|2991.5|2997.9|2991.9|2997.5|2991.5|3
1630065300000|2021-08-27 11:55:00|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1630065310000|2021-08-27 11:55:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630065320000|2021-08-27 11:55:20|2998|2992|2998.8|2992.8|2999|2993|2998|2992|4
1630065330000|2021-08-27 11:55:30|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|3
1630065390000|2021-08-27 11:56:30|2998.1|2992.1|2998.6|2992.6|2998.6|2992.6|2998.1|2992.1|2
1630065420000|2021-08-27 11:57:00|2997.9|2991.9|2997.5|2991.5|2997.9|2991.9|2997.5|2991.5|3
1630065440000|2021-08-27 11:57:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630065460000|2021-08-27 11:57:40|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2997.5|2991.5|3
1630065480000|2021-08-27 11:58:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630065490000|2021-08-27 11:58:10|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|3
1630065500000|2021-08-27 11:58:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630065550000|2021-08-27 11:59:10|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.6|2991.6|2
1630065570000|2021-08-27 11:59:30|2997.6|2991.6|2998|2992|2998.8|2992.8|2997.6|2991.6|5
1630065580000|2021-08-27 11:59:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630065590000|2021-08-27 11:59:50|2999.3|2993.3|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|6
1630065600000|2021-08-27 12:00:00|2998.6|2992.6|2998.5|2992.5|2998.6|2992.6|2998.3|2992.3|4
1630065620000|2021-08-27 12:00:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630065630000|2021-08-27 12:00:30|2997.8|2991.8|2997.1|2991.1|2997.8|2991.8|2997|2991|3
1630065640000|2021-08-27 12:00:40|2997|2991|2995.8|2989.8|2997|2991|2995.8|2989.8|4
1630065650000|2021-08-27 12:00:50|2996|2990|2997.3|2991.3|2997.3|2991.3|2996|2990|4
1630065660000|2021-08-27 12:01:00|2996.9|2990.9|2996|2990|2996.9|2990.9|2996|2990|8
1630065680000|2021-08-27 12:01:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630065690000|2021-08-27 12:01:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630065700000|2021-08-27 12:01:40|2995.9|2989.9|2996.5|2990.5|2996.5|2990.5|2995.9|2989.9|2
1630065720000|2021-08-27 12:02:00|2996.8|2990.8|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1630065740000|2021-08-27 12:02:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630065780000|2021-08-27 12:03:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630065790000|2021-08-27 12:03:10|2997|2991|2997.3|2991.3|2997.8|2991.8|2997|2991|4
1630065800000|2021-08-27 12:03:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630065820000|2021-08-27 12:03:40|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.5|2989.5|2
1630065830000|2021-08-27 12:03:50|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1630065840000|2021-08-27 12:04:00|2993.5|2987.5|2992.1|2986.1|2993.5|2987.5|2992.1|2986.1|2
1630065850000|2021-08-27 12:04:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630065860000|2021-08-27 12:04:20|2992.6|2986.6|2991.1|2985.1|2992.6|2986.6|2991.1|2985.1|3
1630065870000|2021-08-27 12:04:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630065880000|2021-08-27 12:04:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630065900000|2021-08-27 12:05:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630065910000|2021-08-27 12:05:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1630065940000|2021-08-27 12:05:40|2991.8|2985.8|2990.6|2984.6|2991.8|2985.8|2990.5|2984.5|3
1630065950000|2021-08-27 12:05:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630065960000|2021-08-27 12:06:00|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.3|2984.3|3
1630065970000|2021-08-27 12:06:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1630065980000|2021-08-27 12:06:20|2990.6|2984.6|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|2
1630065990000|2021-08-27 12:06:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|3
1630066050000|2021-08-27 12:07:30|2990|2984|2988.8|2982.8|2990|2984|2988.6|2982.6|4
1630066070000|2021-08-27 12:07:50|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1630066080000|2021-08-27 12:08:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630066150000|2021-08-27 12:09:10|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|3
1630066160000|2021-08-27 12:09:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630066170000|2021-08-27 12:09:30|2991.3|2985.3|2992.3|2986.3|2992.5|2986.5|2991.3|2985.3|5
1630066190000|2021-08-27 12:09:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630066200000|2021-08-27 12:10:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630066250000|2021-08-27 12:10:50|2992.5|2986.5|2993.1|2987.1|2993.1|2987.1|2992.5|2986.5|2
1630066260000|2021-08-27 12:11:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|5
1630066270000|2021-08-27 12:11:10|2991.9|2985.9|2991.5|2985.5|2991.9|2985.9|2991.5|2985.5|3
1630066290000|2021-08-27 12:11:30|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|3
1630066320000|2021-08-27 12:12:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630066340000|2021-08-27 12:12:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630066350000|2021-08-27 12:12:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630066360000|2021-08-27 12:12:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1630066380000|2021-08-27 12:13:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1630066390000|2021-08-27 12:13:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1630066410000|2021-08-27 12:13:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630066420000|2021-08-27 12:13:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1630066460000|2021-08-27 12:14:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630066510000|2021-08-27 12:15:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630066530000|2021-08-27 12:15:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630066560000|2021-08-27 12:16:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630066580000|2021-08-27 12:16:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1630066650000|2021-08-27 12:17:30|2990.5|2984.5|2991.3|2985.3|2991.5|2985.5|2990.5|2984.5|3
1630066670000|2021-08-27 12:17:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630066710000|2021-08-27 12:18:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1630066800000|2021-08-27 12:20:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630066810000|2021-08-27 12:20:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1630066820000|2021-08-27 12:20:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630066830000|2021-08-27 12:20:30|2991.5|2985.5|2991.4|2985.4|2991.5|2985.5|2991|2985|5
1630066840000|2021-08-27 12:20:40|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|5
1630066850000|2021-08-27 12:20:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630066870000|2021-08-27 12:21:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1630066880000|2021-08-27 12:21:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630066890000|2021-08-27 12:21:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1630066930000|2021-08-27 12:22:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1630066940000|2021-08-27 12:22:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1630066970000|2021-08-27 12:22:50|2990.5|2984.5|2990.8|2984.8|2991|2985|2990|2984|7
1630066980000|2021-08-27 12:23:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630066990000|2021-08-27 12:23:10|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1630067000000|2021-08-27 12:23:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1630067040000|2021-08-27 12:24:00|2989.8|2983.8|2990.1|2984.1|2990.4|2984.4|2989.8|2983.8|4
1630067060000|2021-08-27 12:24:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1630067110000|2021-08-27 12:25:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630067140000|2021-08-27 12:25:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1630067190000|2021-08-27 12:26:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630067250000|2021-08-27 12:27:30|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1630067260000|2021-08-27 12:27:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630067280000|2021-08-27 12:28:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630067330000|2021-08-27 12:28:50|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1630067340000|2021-08-27 12:29:00|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|2
1630067350000|2021-08-27 12:29:10|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1630067390000|2021-08-27 12:29:50|2990|2984|2990.6|2984.6|2990.6|2984.6|2990|2984|4
1630067400000|2021-08-27 12:30:00|2990.9|2984.9|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|3
1630067420000|2021-08-27 12:30:20|2991.1|2985.1|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|3
1630067430000|2021-08-27 12:30:30|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|4
1630067440000|2021-08-27 12:30:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630067450000|2021-08-27 12:30:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630067460000|2021-08-27 12:31:00|2992|2986|2992.4|2986.4|2992.4|2986.4|2991.3|2985.3|6
1630067470000|2021-08-27 12:31:10|2992.3|2986.3|2992.4|2986.4|2992.4|2986.4|2992.3|2986.3|2
1630067480000|2021-08-27 12:31:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630067490000|2021-08-27 12:31:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630067500000|2021-08-27 12:31:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630067520000|2021-08-27 12:32:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630067530000|2021-08-27 12:32:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630067540000|2021-08-27 12:32:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630067550000|2021-08-27 12:32:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630067590000|2021-08-27 12:33:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1630067680000|2021-08-27 12:34:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630067710000|2021-08-27 12:35:10|2990.5|2984.5|2990.3|2984.3|2991|2985|2990.3|2984.3|4
1630067730000|2021-08-27 12:35:30|2990.5|2984.5|2990.6|2984.6|2990.9|2984.9|2990.5|2984.5|3
1630067760000|2021-08-27 12:36:00|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1630067790000|2021-08-27 12:36:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630067800000|2021-08-27 12:36:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630067860000|2021-08-27 12:37:40|2991|2985|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1630067870000|2021-08-27 12:37:50|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1630067890000|2021-08-27 12:38:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630067970000|2021-08-27 12:39:30|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|3
1630067980000|2021-08-27 12:39:40|2992|2986|2992|2986|2992.8|2986.8|2992|2986|4
1630067990000|2021-08-27 12:39:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630068000000|2021-08-27 12:40:00|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990.3|2984.3|2
1630068050000|2021-08-27 12:40:50|2990|2984|2990.3|2984.3|2990.8|2984.8|2990|2984|4
1630068060000|2021-08-27 12:41:00|2989.9|2983.9|2990|2984|2990|2984|2989.8|2983.8|4
1630068090000|2021-08-27 12:41:30|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2990.6|2984.6|2
1630068100000|2021-08-27 12:41:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630068120000|2021-08-27 12:42:00|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.5|2985.5|4
1630068130000|2021-08-27 12:42:10|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|2
1630068150000|2021-08-27 12:42:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630068170000|2021-08-27 12:42:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630068180000|2021-08-27 12:43:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630068200000|2021-08-27 12:43:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630068220000|2021-08-27 12:43:40|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|2
1630068300000|2021-08-27 12:45:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1630068320000|2021-08-27 12:45:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630068350000|2021-08-27 12:45:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630068360000|2021-08-27 12:46:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630068370000|2021-08-27 12:46:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630068380000|2021-08-27 12:46:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630068430000|2021-08-27 12:47:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630068480000|2021-08-27 12:48:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630068500000|2021-08-27 12:48:20|2991|2985|2991.4|2985.4|2991.4|2985.4|2991|2985|3
1630068510000|2021-08-27 12:48:30|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|2
1630068530000|2021-08-27 12:48:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630068540000|2021-08-27 12:49:00|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1630068570000|2021-08-27 12:49:30|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1630068580000|2021-08-27 12:49:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630068590000|2021-08-27 12:49:50|2991.4|2985.4|2992.3|2986.3|2992.3|2986.3|2991.4|2985.4|3
1630068600000|2021-08-27 12:50:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630068630000|2021-08-27 12:50:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630068640000|2021-08-27 12:50:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630068650000|2021-08-27 12:50:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630068660000|2021-08-27 12:51:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630068670000|2021-08-27 12:51:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630068700000|2021-08-27 12:51:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630068710000|2021-08-27 12:51:50|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2993.1|2987.1|2
1630068720000|2021-08-27 12:52:00|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2993.4|2987.4|5
1630068740000|2021-08-27 12:52:20|2993.6|2987.6|2992.3|2986.3|2993.9|2987.9|2992.3|2986.3|6
1630068750000|2021-08-27 12:52:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630068760000|2021-08-27 12:52:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1630068770000|2021-08-27 12:52:50|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1630068780000|2021-08-27 12:53:00|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630068790000|2021-08-27 12:53:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630068800000|2021-08-27 12:53:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|4
1630068810000|2021-08-27 12:53:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630068830000|2021-08-27 12:53:50|2991.9|2985.9|2992|2986|2992|2986|2991.8|2985.8|3
1630068850000|2021-08-27 12:54:10|2991.4|2985.4|2991.8|2985.8|2991.8|2985.8|2991.4|2985.4|2
1630068860000|2021-08-27 12:54:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630068870000|2021-08-27 12:54:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630068890000|2021-08-27 12:54:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630068950000|2021-08-27 12:55:50|2992.4|2986.4|2991.8|2985.8|2992.4|2986.4|2991.8|2985.8|3
1630069030000|2021-08-27 12:57:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1630069070000|2021-08-27 12:57:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630069080000|2021-08-27 12:58:00|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1630069090000|2021-08-27 12:58:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630069110000|2021-08-27 12:58:30|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1630069140000|2021-08-27 12:59:00|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|2
1630069150000|2021-08-27 12:59:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1630069160000|2021-08-27 12:59:20|2989.5|2983.5|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|5
1630069170000|2021-08-27 12:59:30|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1630069180000|2021-08-27 12:59:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630069200000|2021-08-27 13:00:00|2988.5|2982.5|2992.6|2986.6|2993|2987|2985.9|2979.9|16
1630069210000|2021-08-27 13:00:10|2992.8|2986.8|2991.4|2985.4|2992.8|2986.8|2991|2985|11
1630069220000|2021-08-27 13:00:20|2991.6|2985.6|2995.3|2989.3|2995.3|2989.3|2991.6|2985.6|9
1630069230000|2021-08-27 13:00:30|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.4|2988.4|11
1630069240000|2021-08-27 13:00:40|2995.1|2989.1|2996.8|2990.8|2996.8|2990.8|2995.1|2989.1|12
1630069250000|2021-08-27 13:00:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2996.9|2990.9|4
1630069260000|2021-08-27 13:01:00|2997.8|2991.8|2998|2992|2998.6|2992.6|2997.8|2991.8|6
1630069270000|2021-08-27 13:01:10|2997.5|2991.5|2996.3|2990.3|2997.5|2991.5|2996.3|2990.3|5
1630069280000|2021-08-27 13:01:20|2996.4|2990.4|2996|2990|2996.4|2990.4|2995.5|2989.5|7
1630069290000|2021-08-27 13:01:30|2996.5|2990.5|2997.1|2991.1|2997.8|2991.8|2996.5|2990.5|8
1630069300000|2021-08-27 13:01:40|2997.3|2991.3|2997|2991|2998|2992|2997|2991|6
1630069310000|2021-08-27 13:01:50|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997|2991|5
1630069320000|2021-08-27 13:02:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630069330000|2021-08-27 13:02:10|2997.3|2991.3|2996.4|2990.4|2997.5|2991.5|2996.4|2990.4|8
1630069340000|2021-08-27 13:02:20|2996.3|2990.3|2995.6|2989.6|2996.3|2990.3|2995.6|2989.6|4
1630069350000|2021-08-27 13:02:30|2995.8|2989.8|2997|2991|2997.3|2991.3|2995.8|2989.8|4
1630069360000|2021-08-27 13:02:40|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|8
1630069370000|2021-08-27 13:02:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|9
1630069380000|2021-08-27 13:03:00|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|2
1630069390000|2021-08-27 13:03:10|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1630069400000|2021-08-27 13:03:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630069410000|2021-08-27 13:03:30|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|2
1630069420000|2021-08-27 13:03:40|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1630069430000|2021-08-27 13:03:50|2997.4|2991.4|2998|2992|2998|2992|2997.4|2991.4|2
1630069440000|2021-08-27 13:04:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1630069460000|2021-08-27 13:04:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630069470000|2021-08-27 13:04:30|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|4
1630069480000|2021-08-27 13:04:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|4
1630069490000|2021-08-27 13:04:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630069500000|2021-08-27 13:05:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|3
1630069510000|2021-08-27 13:05:10|2996|2990|2994|2988|2996|2990|2994|2988|6
1630069520000|2021-08-27 13:05:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.8|2987.8|4
1630069530000|2021-08-27 13:05:30|2994.1|2988.1|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|6
1630069540000|2021-08-27 13:05:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630069550000|2021-08-27 13:05:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630069560000|2021-08-27 13:06:00|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|5
1630069580000|2021-08-27 13:06:20|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1630069590000|2021-08-27 13:06:30|2995|2989|2993.8|2987.8|2995|2989|2993.8|2987.8|4
1630069600000|2021-08-27 13:06:40|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|2
1630069610000|2021-08-27 13:06:50|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.3|2986.3|7
1630069640000|2021-08-27 13:07:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630069650000|2021-08-27 13:07:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|5
1630069660000|2021-08-27 13:07:40|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1630069670000|2021-08-27 13:07:50|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|2
1630069680000|2021-08-27 13:08:00|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|5
1630069690000|2021-08-27 13:08:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630069700000|2021-08-27 13:08:20|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1630069710000|2021-08-27 13:08:30|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|2
1630069720000|2021-08-27 13:08:40|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|4
1630069730000|2021-08-27 13:08:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630069740000|2021-08-27 13:09:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630069760000|2021-08-27 13:09:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630069770000|2021-08-27 13:09:30|2992.5|2986.5|2992.5|2986.5|2993|2987|2992.5|2986.5|5
1630069780000|2021-08-27 13:09:40|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1630069790000|2021-08-27 13:09:50|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1630069800000|2021-08-27 13:10:00|2990.8|2984.8|2990.6|2984.6|2990.8|2984.8|2990|2984|6
1630069810000|2021-08-27 13:10:10|2990.8|2984.8|2989.8|2983.8|2991|2985|2989.8|2983.8|5
1630069820000|2021-08-27 13:10:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630069830000|2021-08-27 13:10:30|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|2
1630069840000|2021-08-27 13:10:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630069850000|2021-08-27 13:10:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1630069860000|2021-08-27 13:11:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|5
1630069870000|2021-08-27 13:11:10|2988|2982|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1630069880000|2021-08-27 13:11:20|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1630069890000|2021-08-27 13:11:30|2988|2982|2988.3|2982.3|2988.8|2982.8|2988|2982|5
1630069900000|2021-08-27 13:11:40|2988.5|2982.5|2989.5|2983.5|2989.8|2983.8|2988.3|2982.3|9
1630069910000|2021-08-27 13:11:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630069920000|2021-08-27 13:12:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|4
1630069940000|2021-08-27 13:12:20|2988|2982|2988|2982|2988.8|2982.8|2988|2982|5
1630069950000|2021-08-27 13:12:30|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.5|2981.5|10
1630069960000|2021-08-27 13:12:40|2987.5|2981.5|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1630069970000|2021-08-27 13:12:50|2988|2982|2987.8|2981.8|2988|2982|2987.6|2981.6|5
1630069980000|2021-08-27 13:13:00|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|4
1630069990000|2021-08-27 13:13:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1630070000000|2021-08-27 13:13:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630070010000|2021-08-27 13:13:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630070020000|2021-08-27 13:13:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1630070030000|2021-08-27 13:13:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1630070050000|2021-08-27 13:14:10|2987.5|2981.5|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|4
1630070060000|2021-08-27 13:14:20|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|6
1630070070000|2021-08-27 13:14:30|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630070080000|2021-08-27 13:14:40|2986.6|2980.6|2986.8|2980.8|2987|2981|2986.6|2980.6|3
1630070090000|2021-08-27 13:14:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1630070100000|2021-08-27 13:15:00|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.6|2980.6|4
1630070110000|2021-08-27 13:15:10|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1630070120000|2021-08-27 13:15:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630070130000|2021-08-27 13:15:30|2986.4|2980.4|2985.8|2979.8|2986.4|2980.4|2985.8|2979.8|2
1630070140000|2021-08-27 13:15:40|2986.1|2980.1|2986.4|2980.4|2986.5|2980.5|2985.9|2979.9|7
1630070150000|2021-08-27 13:15:50|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1630070160000|2021-08-27 13:16:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|4
1630070170000|2021-08-27 13:16:10|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|3
1630070180000|2021-08-27 13:16:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630070190000|2021-08-27 13:16:30|2985.5|2979.5|2986.9|2980.9|2987|2981|2985.5|2979.5|11
1630070200000|2021-08-27 13:16:40|2987|2981|2986.6|2980.6|2987.3|2981.3|2986.6|2980.6|7
1630070210000|2021-08-27 13:16:50|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|5
1630070220000|2021-08-27 13:17:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1630070230000|2021-08-27 13:17:10|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|8
1630070240000|2021-08-27 13:17:20|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.1|2978.1|4
1630070250000|2021-08-27 13:17:30|2984.6|2978.6|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|3
1630070270000|2021-08-27 13:17:50|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|4
1630070280000|2021-08-27 13:18:00|2984.1|2978.1|2984.1|2978.1|2984.3|2978.3|2983.4|2977.4|4
1630070290000|2021-08-27 13:18:10|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1630070310000|2021-08-27 13:18:30|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|4
1630070320000|2021-08-27 13:18:40|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|6
1630070340000|2021-08-27 13:19:00|2986.4|2980.4|2985.9|2979.9|2986.4|2980.4|2985.9|2979.9|2
1630070370000|2021-08-27 13:19:30|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2985.1|2979.1|3
1630070380000|2021-08-27 13:19:40|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1630070410000|2021-08-27 13:20:10|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630070430000|2021-08-27 13:20:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630070440000|2021-08-27 13:20:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630070480000|2021-08-27 13:21:20|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1630070490000|2021-08-27 13:21:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1630070520000|2021-08-27 13:22:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|4
1630070540000|2021-08-27 13:22:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1630070560000|2021-08-27 13:22:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|4
1630070570000|2021-08-27 13:22:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1630070590000|2021-08-27 13:23:10|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630070600000|2021-08-27 13:23:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1630070620000|2021-08-27 13:23:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1630070640000|2021-08-27 13:24:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1630070650000|2021-08-27 13:24:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630070660000|2021-08-27 13:24:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630070670000|2021-08-27 13:24:30|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|7
1630070680000|2021-08-27 13:24:40|2987.3|2981.3|2987.6|2981.6|2987.6|2981.6|2987.3|2981.3|3
1630070690000|2021-08-27 13:24:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630070700000|2021-08-27 13:25:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630070720000|2021-08-27 13:25:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630070750000|2021-08-27 13:25:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630070760000|2021-08-27 13:26:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630070780000|2021-08-27 13:26:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1630070790000|2021-08-27 13:26:30|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|5
1630070800000|2021-08-27 13:26:40|2988.3|2982.3|2987.8|2981.8|2988.8|2982.8|2987.8|2981.8|5
1630070810000|2021-08-27 13:26:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630070830000|2021-08-27 13:27:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1630070840000|2021-08-27 13:27:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630070850000|2021-08-27 13:27:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1630070860000|2021-08-27 13:27:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630070920000|2021-08-27 13:28:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630070940000|2021-08-27 13:29:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630070950000|2021-08-27 13:29:10|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1630070970000|2021-08-27 13:29:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630071000000|2021-08-27 13:30:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1630071020000|2021-08-27 13:30:20|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|4
1630071030000|2021-08-27 13:30:30|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1630071040000|2021-08-27 13:30:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1630071050000|2021-08-27 13:30:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1630071060000|2021-08-27 13:31:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630071070000|2021-08-27 13:31:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1630071090000|2021-08-27 13:31:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630071110000|2021-08-27 13:31:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630071120000|2021-08-27 13:32:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630071150000|2021-08-27 13:32:30|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630071170000|2021-08-27 13:32:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630071180000|2021-08-27 13:33:00|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1630071190000|2021-08-27 13:33:10|2986|2980|2984.3|2978.3|2986|2980|2984.3|2978.3|8
1630071200000|2021-08-27 13:33:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630071210000|2021-08-27 13:33:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1630071220000|2021-08-27 13:33:40|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|2
1630071240000|2021-08-27 13:34:00|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1630071250000|2021-08-27 13:34:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630071260000|2021-08-27 13:34:20|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|2
1630071270000|2021-08-27 13:34:30|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630071280000|2021-08-27 13:34:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630071300000|2021-08-27 13:35:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|6
1630071310000|2021-08-27 13:35:10|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1630071320000|2021-08-27 13:35:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1630071330000|2021-08-27 13:35:30|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|3
1630071340000|2021-08-27 13:35:40|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1630071350000|2021-08-27 13:35:50|2983.9|2977.9|2985.5|2979.5|2985.5|2979.5|2983.9|2977.9|5
1630071360000|2021-08-27 13:36:00|2985.4|2979.4|2984.3|2978.3|2985.4|2979.4|2984.3|2978.3|5
1630071370000|2021-08-27 13:36:10|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|3
1630071380000|2021-08-27 13:36:20|2985.1|2979.1|2985.3|2979.3|2985.3|2979.3|2985.1|2979.1|2
1630071390000|2021-08-27 13:36:30|2985|2979|2986.3|2980.3|2986.3|2980.3|2985|2979|7
1630071410000|2021-08-27 13:36:50|2986.4|2980.4|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|3
1630071420000|2021-08-27 13:37:00|2985.9|2979.9|2987|2981|2987|2981|2985.9|2979.9|8
1630071430000|2021-08-27 13:37:10|2986.8|2980.8|2987.3|2981.3|2987.8|2981.8|2986.8|2980.8|5
1630071440000|2021-08-27 13:37:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|4
1630071450000|2021-08-27 13:37:30|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|3
1630071460000|2021-08-27 13:37:40|2986.5|2980.5|2987.4|2981.4|2987.4|2981.4|2986.5|2980.5|2
1630071470000|2021-08-27 13:37:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630071480000|2021-08-27 13:38:00|2987|2981|2986.6|2980.6|2987.3|2981.3|2986.5|2980.5|7
1630071490000|2021-08-27 13:38:10|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|2
1630071500000|2021-08-27 13:38:20|2987|2981|2989|2983|2989.3|2983.3|2987|2981|14
1630071510000|2021-08-27 13:38:30|2988.4|2982.4|2988.5|2982.5|2989|2983|2988.4|2982.4|6
1630071520000|2021-08-27 13:38:40|2988.8|2982.8|2988.6|2982.6|2988.8|2982.8|2988.3|2982.3|7
1630071540000|2021-08-27 13:39:00|2988.5|2982.5|2988.1|2982.1|2989.3|2983.3|2988.1|2982.1|6
1630071550000|2021-08-27 13:39:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2987|2981|13
1630071560000|2021-08-27 13:39:20|2988|2982|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|9
1630071570000|2021-08-27 13:39:30|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|5
1630071580000|2021-08-27 13:39:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630071590000|2021-08-27 13:39:50|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1630071600000|2021-08-27 13:40:00|2988.3|2982.3|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|4
1630071610000|2021-08-27 13:40:10|2987.9|2981.9|2988|2982|2988.3|2982.3|2987.9|2981.9|4
1630071620000|2021-08-27 13:40:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630071630000|2021-08-27 13:40:30|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|5
1630071640000|2021-08-27 13:40:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630071650000|2021-08-27 13:40:50|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1630071660000|2021-08-27 13:41:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1630071670000|2021-08-27 13:41:10|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|8
1630071690000|2021-08-27 13:41:30|2987|2981|2986.6|2980.6|2987|2981|2986.6|2980.6|2
1630071700000|2021-08-27 13:41:40|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986|2980|3
1630071710000|2021-08-27 13:41:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630071720000|2021-08-27 13:42:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630071730000|2021-08-27 13:42:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630071740000|2021-08-27 13:42:20|2987.3|2981.3|2988.5|2982.5|2988.8|2982.8|2987.3|2981.3|7
1630071750000|2021-08-27 13:42:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630071760000|2021-08-27 13:42:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630071770000|2021-08-27 13:42:50|2987.5|2981.5|2988|2982|2988.3|2982.3|2987.5|2981.5|7
1630071780000|2021-08-27 13:43:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630071800000|2021-08-27 13:43:20|2988|2982|2988|2982|2988.3|2982.3|2987.5|2981.5|7
1630071810000|2021-08-27 13:43:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630071830000|2021-08-27 13:43:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630071840000|2021-08-27 13:44:00|2988.5|2982.5|2988|2982|2988.8|2982.8|2988|2982|8
1630071850000|2021-08-27 13:44:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|4
1630071860000|2021-08-27 13:44:20|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|5
1630071870000|2021-08-27 13:44:30|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1630071890000|2021-08-27 13:44:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630071900000|2021-08-27 13:45:00|2987.8|2981.8|2988.8|2982.8|2989|2983|2987.8|2981.8|9
1630071910000|2021-08-27 13:45:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630071920000|2021-08-27 13:45:20|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1630071930000|2021-08-27 13:45:30|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|6
1630071950000|2021-08-27 13:45:50|2991|2985|2990.5|2984.5|2991|2985|2990.3|2984.3|6
1630071960000|2021-08-27 13:46:00|2990.3|2984.3|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|6
1630071970000|2021-08-27 13:46:10|2989|2983|2990.8|2984.8|2990.8|2984.8|2988.9|2982.9|6
1630071980000|2021-08-27 13:46:20|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|9
1630071990000|2021-08-27 13:46:30|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1630072000000|2021-08-27 13:46:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1630072010000|2021-08-27 13:46:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630072030000|2021-08-27 13:47:10|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1630072040000|2021-08-27 13:47:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630072050000|2021-08-27 13:47:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630072060000|2021-08-27 13:47:40|2988.8|2982.8|2988.8|2982.8|2989|2983|2988|2982|8
1630072070000|2021-08-27 13:47:50|2989|2983|2989.5|2983.5|2989.8|2983.8|2988.8|2982.8|5
1630072080000|2021-08-27 13:48:00|2990|2984|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1630072090000|2021-08-27 13:48:10|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|4
1630072100000|2021-08-27 13:48:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1630072110000|2021-08-27 13:48:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630072120000|2021-08-27 13:48:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|4
1630072130000|2021-08-27 13:48:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630072140000|2021-08-27 13:49:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630072150000|2021-08-27 13:49:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630072160000|2021-08-27 13:49:20|2993.5|2987.5|2994.3|2988.3|2995.1|2989.1|2993.5|2987.5|6
1630072170000|2021-08-27 13:49:30|2994|2988|2992.3|2986.3|2994|2988|2992.3|2986.3|6
1630072180000|2021-08-27 13:49:40|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1630072190000|2021-08-27 13:49:50|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|3
1630072200000|2021-08-27 13:50:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|4
1630072210000|2021-08-27 13:50:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630072220000|2021-08-27 13:50:20|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1630072230000|2021-08-27 13:50:30|2994.1|2988.1|2994.5|2988.5|2994.5|2988.5|2994.1|2988.1|2
1630072240000|2021-08-27 13:50:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630072250000|2021-08-27 13:50:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630072260000|2021-08-27 13:51:00|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|3
1630072270000|2021-08-27 13:51:10|2996|2990|2997.8|2991.8|2998|2992|2996|2990|6
1630072280000|2021-08-27 13:51:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630072290000|2021-08-27 13:51:30|2998.3|2992.3|2999|2993|2999.6|2993.6|2998.3|2992.3|8
1630072300000|2021-08-27 13:51:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630072310000|2021-08-27 13:51:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630072320000|2021-08-27 13:52:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1630072330000|2021-08-27 13:52:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1630072340000|2021-08-27 13:52:20|2998.5|2992.5|2997.5|2991.5|2998.5|2992.5|2997.5|2991.5|3
1630072360000|2021-08-27 13:52:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630072370000|2021-08-27 13:52:50|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1630072380000|2021-08-27 13:53:00|2998|2992|2999.3|2993.3|2999.3|2993.3|2998|2992|8
1630072390000|2021-08-27 13:53:10|2999.5|2993.5|3000.1|2994.1|3000.1|2994.1|2999.5|2993.5|4
1630072410000|2021-08-27 13:53:30|3000.4|2994.4|2999.3|2993.3|3000.4|2994.4|2998.9|2992.9|9
1630072420000|2021-08-27 13:53:40|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|5
1630072430000|2021-08-27 13:53:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|11
1630072440000|2021-08-27 13:54:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630072450000|2021-08-27 13:54:10|2999.5|2993.5|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|4
1630072460000|2021-08-27 13:54:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630072470000|2021-08-27 13:54:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1630072480000|2021-08-27 13:54:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630072490000|2021-08-27 13:54:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1630072500000|2021-08-27 13:55:00|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|4
1630072510000|2021-08-27 13:55:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|6
1630072520000|2021-08-27 13:55:20|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|6
1630072530000|2021-08-27 13:55:30|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1630072540000|2021-08-27 13:55:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|6
1630072550000|2021-08-27 13:55:50|2999.6|2993.6|2999|2993|2999.6|2993.6|2999|2993|3
1630072560000|2021-08-27 13:56:00|2998.8|2992.8|2999|2993|2999.5|2993.5|2998.5|2992.5|8
1630072570000|2021-08-27 13:56:10|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|3
1630072580000|2021-08-27 13:56:20|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1630072590000|2021-08-27 13:56:30|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|7
1630072600000|2021-08-27 13:56:40|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|5
1630072620000|2021-08-27 13:57:00|2998.8|2992.8|2999.3|2993.3|2999.9|2993.9|2998.8|2992.8|9
1630072650000|2021-08-27 13:57:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1630072660000|2021-08-27 13:57:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630072680000|2021-08-27 13:58:00|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.5|2992.5|5
1630072700000|2021-08-27 13:58:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1630072710000|2021-08-27 13:58:30|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1630072720000|2021-08-27 13:58:40|2999|2993|2999.1|2993.1|2999.1|2993.1|2999|2993|2
1630072730000|2021-08-27 13:58:50|2999.4|2993.4|2997.5|2991.5|2999.4|2993.4|2997.5|2991.5|9
1630072740000|2021-08-27 13:59:00|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|2
1630072750000|2021-08-27 13:59:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630072760000|2021-08-27 13:59:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630072770000|2021-08-27 13:59:30|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.8|2991.8|2
1630072780000|2021-08-27 13:59:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630072790000|2021-08-27 13:59:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2996.5|2990.5|4
1630072800000|2021-08-27 14:00:00|2996.3|2990.3|2992.6|2986.6|2996.3|2990.3|2992.6|2986.6|17
1630072810000|2021-08-27 14:00:10|2992.9|2986.9|2994.3|2988.3|2994.3|2988.3|2992.9|2986.9|6
1630072820000|2021-08-27 14:00:20|2994.5|2988.5|2995.9|2989.9|2996.6|2990.6|2994.5|2988.5|10
1630072840000|2021-08-27 14:00:40|2996.1|2990.1|2997.1|2991.1|2997.1|2991.1|2996.1|2990.1|5
1630072850000|2021-08-27 14:00:50|2997.4|2991.4|2998.5|2992.5|2998.8|2992.8|2997.4|2991.4|7
1630072860000|2021-08-27 14:01:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|7
1630072870000|2021-08-27 14:01:10|2999.5|2993.5|2999.8|2993.8|3000.3|2994.3|2999.5|2993.5|5
1630072880000|2021-08-27 14:01:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1630072890000|2021-08-27 14:01:30|2999.5|2993.5|3000.9|2994.9|3000.9|2994.9|2999.5|2993.5|5
1630072910000|2021-08-27 14:01:50|3000.8|2994.8|3001.4|2995.4|3001.4|2995.4|3000.3|2994.3|7
1630072920000|2021-08-27 14:02:00|3001.8|2995.8|3002.9|2996.9|3003|2997|3001.8|2995.8|12
1630072930000|2021-08-27 14:02:10|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1630072940000|2021-08-27 14:02:20|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1630072950000|2021-08-27 14:02:30|3003.6|2997.6|3002.9|2996.9|3004.1|2998.1|3002.9|2996.9|8
1630072960000|2021-08-27 14:02:40|3002.6|2996.6|3004.1|2998.1|3004.1|2998.1|3002.6|2996.6|6
1630072980000|2021-08-27 14:03:00|3004.4|2998.4|3005.8|2999.8|3005.8|2999.8|3004.4|2998.4|4
1630072990000|2021-08-27 14:03:10|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3005.8|2999.8|7
1630073000000|2021-08-27 14:03:20|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006|3000|11
1630073010000|2021-08-27 14:03:30|3006.5|3000.5|3006|3000|3007.4|3001.4|3006|3000|9
1630073020000|2021-08-27 14:03:40|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|3
1630073050000|2021-08-27 14:04:10|3007.3|3001.3|3008|3002|3008.8|3002.8|3007.3|3001.3|6
1630073060000|2021-08-27 14:04:20|3007.5|3001.5|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|8
1630073070000|2021-08-27 14:04:30|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|5
1630073080000|2021-08-27 14:04:40|3007.8|3001.8|3009.3|3003.3|3009.3|3003.3|3007.8|3001.8|6
1630073090000|2021-08-27 14:04:50|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|7
1630073100000|2021-08-27 14:05:00|3008.8|3002.8|3010.5|3004.5|3010.5|3004.5|3008.8|3002.8|6
1630073110000|2021-08-27 14:05:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3009.3|3003.3|10
1630073120000|2021-08-27 14:05:20|3010|3004|3010|3004|3010.8|3004.8|3010|3004|9
1630073130000|2021-08-27 14:05:30|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010|3004|6
1630073140000|2021-08-27 14:05:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|7
1630073150000|2021-08-27 14:05:50|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|4
1630073160000|2021-08-27 14:06:00|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|6
1630073170000|2021-08-27 14:06:10|3013.3|3007.3|3011.3|3005.3|3013.3|3007.3|3011|3005|9
1630073180000|2021-08-27 14:06:20|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1630073190000|2021-08-27 14:06:30|3011.8|3005.8|3012.5|3006.5|3012.9|3006.9|3011.8|3005.8|7
1630073200000|2021-08-27 14:06:40|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1630073210000|2021-08-27 14:06:50|3012.9|3006.9|3012.4|3006.4|3012.9|3006.9|3012.4|3006.4|2
1630073220000|2021-08-27 14:07:00|3012.1|3006.1|3011.4|3005.4|3012.1|3006.1|3011.3|3005.3|5
1630073230000|2021-08-27 14:07:10|3011.3|3005.3|3012.1|3006.1|3012.4|3006.4|3011.3|3005.3|6
1630073240000|2021-08-27 14:07:20|3012.4|3006.4|3011.8|3005.8|3012.4|3006.4|3011.5|3005.5|8
1630073250000|2021-08-27 14:07:30|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1630073260000|2021-08-27 14:07:40|3011.8|3005.8|3010.4|3004.4|3011.8|3005.8|3010.4|3004.4|5
1630073270000|2021-08-27 14:07:50|3010.6|3004.6|3011|3005|3011|3005|3010.6|3004.6|2
1630073280000|2021-08-27 14:08:00|3011.3|3005.3|3011.9|3005.9|3011.9|3005.9|3011.3|3005.3|2
1630073290000|2021-08-27 14:08:10|3012|3006|3012.1|3006.1|3012.1|3006.1|3012|3006|2
1630073300000|2021-08-27 14:08:20|3011.9|3005.9|3012.3|3006.3|3012.4|3006.4|3011.9|3005.9|4
1630073310000|2021-08-27 14:08:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1630073320000|2021-08-27 14:08:40|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|2
1630073330000|2021-08-27 14:08:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630073340000|2021-08-27 14:09:00|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1630073350000|2021-08-27 14:09:10|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|2
1630073360000|2021-08-27 14:09:20|3011.4|3005.4|3010.9|3004.9|3011.6|3005.6|3010.9|3004.9|4
1630073370000|2021-08-27 14:09:30|3010.8|3004.8|3010.6|3004.6|3010.8|3004.8|3010.5|3004.5|3
1630073380000|2021-08-27 14:09:40|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|7
1630073390000|2021-08-27 14:09:50|3010.8|3004.8|3011.1|3005.1|3011.1|3005.1|3010.5|3004.5|5
1630073400000|2021-08-27 14:10:00|3011|3005|3012.6|3006.6|3012.6|3006.6|3011|3005|10
1630073410000|2021-08-27 14:10:10|3012.9|3006.9|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|3
1630073420000|2021-08-27 14:10:20|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|4
1630073430000|2021-08-27 14:10:30|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|3
1630073440000|2021-08-27 14:10:40|3012.9|3006.9|3012.4|3006.4|3012.9|3006.9|3012.3|3006.3|7
1630073450000|2021-08-27 14:10:50|3012.6|3006.6|3012.4|3006.4|3012.6|3006.6|3012.3|3006.3|6
1630073460000|2021-08-27 14:11:00|3012.6|3006.6|3012.5|3006.5|3012.6|3006.6|3012.5|3006.5|4
1630073470000|2021-08-27 14:11:10|3012.6|3006.6|3012.6|3006.6|3012.8|3006.8|3012.5|3006.5|5
1630073490000|2021-08-27 14:11:30|3012.5|3006.5|3012.8|3006.8|3013.3|3007.3|3012|3006|4
1630073500000|2021-08-27 14:11:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|5
1630073510000|2021-08-27 14:11:50|3014|3008|3014.6|3008.6|3014.9|3008.9|3014|3008|6
1630073520000|2021-08-27 14:12:00|3014.5|3008.5|3014.4|3008.4|3014.6|3008.6|3014|3008|6
1630073530000|2021-08-27 14:12:10|3014.9|3008.9|3013.3|3007.3|3014.9|3008.9|3013.3|3007.3|7
1630073550000|2021-08-27 14:12:30|3013.5|3007.5|3013.3|3007.3|3013.8|3007.8|3012.6|3006.6|6
1630073560000|2021-08-27 14:12:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630073570000|2021-08-27 14:12:50|3013.9|3007.9|3014|3008|3014|3008|3013.9|3007.9|2
1630073580000|2021-08-27 14:13:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1630073590000|2021-08-27 14:13:10|3014.9|3008.9|3015.3|3009.3|3015.3|3009.3|3014.9|3008.9|2
1630073600000|2021-08-27 14:13:20|3015.1|3009.1|3015.3|3009.3|3015.3|3009.3|3015.1|3009.1|2
1630073610000|2021-08-27 14:13:30|3015|3009|3016.3|3010.3|3016.6|3010.6|3014.8|3008.8|7
1630073620000|2021-08-27 14:13:40|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3015.8|3009.8|5
1630073640000|2021-08-27 14:14:00|3016|3010|3014.9|3008.9|3016|3010|3014.9|3008.9|5
1630073670000|2021-08-27 14:14:30|3014.4|3008.4|3013.6|3007.6|3014.4|3008.4|3013.6|3007.6|5
1630073680000|2021-08-27 14:14:40|3013.3|3007.3|3013.6|3007.6|3013.6|3007.6|3013.3|3007.3|3
1630073690000|2021-08-27 14:14:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630073720000|2021-08-27 14:15:20|3013.4|3007.4|3013.9|3007.9|3013.9|3007.9|3013.1|3007.1|4
1630073730000|2021-08-27 14:15:30|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|4
1630073740000|2021-08-27 14:15:40|3013.6|3007.6|3012.6|3006.6|3013.6|3007.6|3012.6|3006.6|5
1630073750000|2021-08-27 14:15:50|3012|3006|3011.9|3005.9|3012|3006|3011.3|3005.3|6
1630073760000|2021-08-27 14:16:00|3012.9|3006.9|3013|3007|3013|3007|3012.9|3006.9|2
1630073770000|2021-08-27 14:16:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630073780000|2021-08-27 14:16:20|3013.5|3007.5|3014.4|3008.4|3014.4|3008.4|3013.5|3007.5|3
1630073790000|2021-08-27 14:16:30|3014.3|3008.3|3014.1|3008.1|3014.5|3008.5|3014|3008|12
1630073800000|2021-08-27 14:16:40|3014.4|3008.4|3014|3008|3014.4|3008.4|3013.8|3007.8|9
1630073810000|2021-08-27 14:16:50|3013.8|3007.8|3014.4|3008.4|3014.4|3008.4|3013.8|3007.8|9
1630073820000|2021-08-27 14:17:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630073830000|2021-08-27 14:17:10|3014|3008|3014.4|3008.4|3014.4|3008.4|3014|3008|5
1630073840000|2021-08-27 14:17:20|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014|3008|3
1630073850000|2021-08-27 14:17:30|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|2
1630073860000|2021-08-27 14:17:40|3014|3008|3013.8|3007.8|3014|3008|3013.3|3007.3|8
1630073870000|2021-08-27 14:17:50|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|4
1630073880000|2021-08-27 14:18:00|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3012.9|3006.9|4
1630073890000|2021-08-27 14:18:10|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1630073900000|2021-08-27 14:18:20|3013.5|3007.5|3013.9|3007.9|3013.9|3007.9|3013.3|3007.3|4
1630073910000|2021-08-27 14:18:30|3013.5|3007.5|3013.9|3007.9|3013.9|3007.9|3013.3|3007.3|5
1630073920000|2021-08-27 14:18:40|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630073930000|2021-08-27 14:18:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630073940000|2021-08-27 14:19:00|3013.5|3007.5|3014.1|3008.1|3014.4|3008.4|3013.5|3007.5|4
1630073950000|2021-08-27 14:19:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|3
1630073960000|2021-08-27 14:19:20|3014.3|3008.3|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|8
1630073970000|2021-08-27 14:19:30|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|4
1630073980000|2021-08-27 14:19:40|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|6
1630073990000|2021-08-27 14:19:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1630074000000|2021-08-27 14:20:00|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|4
1630074010000|2021-08-27 14:20:10|3014.3|3008.3|3014.5|3008.5|3014.9|3008.9|3014.3|3008.3|7
1630074020000|2021-08-27 14:20:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1630074030000|2021-08-27 14:20:30|3014.9|3008.9|3013.3|3007.3|3014.9|3008.9|3013.3|3007.3|5
1630074040000|2021-08-27 14:20:40|3013.5|3007.5|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|4
1630074050000|2021-08-27 14:20:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1630074060000|2021-08-27 14:21:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1630074070000|2021-08-27 14:21:10|3014.1|3008.1|3014.3|3008.3|3014.6|3008.6|3014|3008|6
1630074080000|2021-08-27 14:21:20|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|4
1630074090000|2021-08-27 14:21:30|3013|3007|3012.3|3006.3|3013|3007|3011.5|3005.5|7
1630074100000|2021-08-27 14:21:40|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|3
1630074110000|2021-08-27 14:21:50|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630074120000|2021-08-27 14:22:00|3012.5|3006.5|3011.9|3005.9|3012.5|3006.5|3011.9|3005.9|3
1630074150000|2021-08-27 14:22:30|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|3
1630074160000|2021-08-27 14:22:40|3013.1|3007.1|3012|3006|3013.1|3007.1|3012|3006|11
1630074170000|2021-08-27 14:22:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630074180000|2021-08-27 14:23:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630074190000|2021-08-27 14:23:10|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|2
1630074210000|2021-08-27 14:23:30|3012.9|3006.9|3013.6|3007.6|3013.6|3007.6|3012.6|3006.6|5
1630074220000|2021-08-27 14:23:40|3013.1|3007.1|3014.5|3008.5|3014.5|3008.5|3013.1|3007.1|6
1630074230000|2021-08-27 14:23:50|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1630074260000|2021-08-27 14:24:20|3013.6|3007.6|3013.1|3007.1|3013.6|3007.6|3012.9|3006.9|5
1630074270000|2021-08-27 14:24:30|3012.6|3006.6|3011.9|3005.9|3012.6|3006.6|3011.9|3005.9|7
1630074280000|2021-08-27 14:24:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1630074290000|2021-08-27 14:24:50|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1630074300000|2021-08-27 14:25:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630074310000|2021-08-27 14:25:10|3011.8|3005.8|3011.9|3005.9|3011.9|3005.9|3011.8|3005.8|2
1630074330000|2021-08-27 14:25:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.4|3005.4|6
1630074340000|2021-08-27 14:25:40|3012.1|3006.1|3012.4|3006.4|3012.5|3006.5|3012.1|3006.1|4
1630074350000|2021-08-27 14:25:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630074370000|2021-08-27 14:26:10|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1630074380000|2021-08-27 14:26:20|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1630074390000|2021-08-27 14:26:30|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1630074400000|2021-08-27 14:26:40|3012.6|3006.6|3012|3006|3012.6|3006.6|3012|3006|3
1630074420000|2021-08-27 14:27:00|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|5
1630074430000|2021-08-27 14:27:10|3013.1|3007.1|3015.1|3009.1|3015.1|3009.1|3013.1|3007.1|4
1630074440000|2021-08-27 14:27:20|3014.6|3008.6|3015.1|3009.1|3015.1|3009.1|3014.6|3008.6|4
1630074450000|2021-08-27 14:27:30|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|3
1630074460000|2021-08-27 14:27:40|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|2
1630074470000|2021-08-27 14:27:50|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1630074480000|2021-08-27 14:28:00|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1630074500000|2021-08-27 14:28:20|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|4
1630074510000|2021-08-27 14:28:30|3014.1|3008.1|3014.4|3008.4|3014.6|3008.6|3014.1|3008.1|5
1630074520000|2021-08-27 14:28:40|3014.6|3008.6|3015.4|3009.4|3015.4|3009.4|3014.4|3008.4|4
1630074530000|2021-08-27 14:28:50|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1630074540000|2021-08-27 14:29:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|3
1630074550000|2021-08-27 14:29:10|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.4|3009.4|2
1630074560000|2021-08-27 14:29:20|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1630074570000|2021-08-27 14:29:30|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|4
1630074580000|2021-08-27 14:29:40|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1630074590000|2021-08-27 14:29:50|3015.6|3009.6|3016.6|3010.6|3016.6|3010.6|3015.6|3009.6|7
1630074600000|2021-08-27 14:30:00|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1630074620000|2021-08-27 14:30:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1630074630000|2021-08-27 14:30:30|3017.1|3011.1|3018.1|3012.1|3018.4|3012.4|3017.1|3011.1|4
1630074640000|2021-08-27 14:30:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1630074650000|2021-08-27 14:30:50|3018.6|3012.6|3019.4|3013.4|3019.8|3013.8|3018.6|3012.6|5
1630074660000|2021-08-27 14:31:00|3019.6|3013.6|3019.8|3013.8|3019.9|3013.9|3019.5|3013.5|5
1630074670000|2021-08-27 14:31:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630074680000|2021-08-27 14:31:20|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|7
1630074690000|2021-08-27 14:31:30|3019.1|3013.1|3019|3013|3019.4|3013.4|3019|3013|6
1630074700000|2021-08-27 14:31:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1630074710000|2021-08-27 14:31:50|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|4
1630074720000|2021-08-27 14:32:00|3019.1|3013.1|3019.6|3013.6|3019.6|3013.6|3019.1|3013.1|5
1630074730000|2021-08-27 14:32:10|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1630074740000|2021-08-27 14:32:20|3020|3014|3019.9|3013.9|3020|3014|3019.6|3013.6|3
1630074750000|2021-08-27 14:32:30|3021.3|3015.3|3021.1|3015.1|3021.3|3015.3|3021|3015|3
1630074760000|2021-08-27 14:32:40|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.4|3014.4|2
1630074770000|2021-08-27 14:32:50|3020.6|3014.6|3019.5|3013.5|3020.6|3014.6|3019.5|3013.5|5
1630074780000|2021-08-27 14:33:00|3019.8|3013.8|3020.5|3014.5|3020.8|3014.8|3019.8|3013.8|5
1630074790000|2021-08-27 14:33:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1630074800000|2021-08-27 14:33:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630074820000|2021-08-27 14:33:40|3020.5|3014.5|3020.9|3014.9|3020.9|3014.9|3020.5|3014.5|5
1630074830000|2021-08-27 14:33:50|3020.8|3014.8|3022.6|3016.6|3022.6|3016.6|3020.8|3014.8|9
1630074840000|2021-08-27 14:34:00|3022.9|3016.9|3022.6|3016.6|3022.9|3016.9|3022.6|3016.6|2
1630074850000|2021-08-27 14:34:10|3022.5|3016.5|3022.1|3016.1|3022.5|3016.5|3022.1|3016.1|5
1630074860000|2021-08-27 14:34:20|3021.9|3015.9|3020.9|3014.9|3021.9|3015.9|3020.9|3014.9|5
1630074870000|2021-08-27 14:34:30|3021.1|3015.1|3020.8|3014.8|3021.4|3015.4|3020.8|3014.8|5
1630074880000|2021-08-27 14:34:40|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3019.9|3013.9|3
1630074890000|2021-08-27 14:34:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1630074900000|2021-08-27 14:35:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630074920000|2021-08-27 14:35:20|3019.3|3013.3|3019.3|3013.3|3019.4|3013.4|3019|3013|4
1630074930000|2021-08-27 14:35:30|3018.8|3012.8|3019.1|3013.1|3019.1|3013.1|3018.8|3012.8|2
1630074940000|2021-08-27 14:35:40|3019.4|3013.4|3018.6|3012.6|3019.4|3013.4|3018.5|3012.5|5
1630074950000|2021-08-27 14:35:50|3018.9|3012.9|3017.4|3011.4|3018.9|3012.9|3017.1|3011.1|8
1630074960000|2021-08-27 14:36:00|3017.5|3011.5|3018.4|3012.4|3018.4|3012.4|3017.5|3011.5|4
1630074990000|2021-08-27 14:36:30|3018.9|3012.9|3018.6|3012.6|3019.1|3013.1|3018.6|3012.6|3
1630075000000|2021-08-27 14:36:40|3018.9|3012.9|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|3
1630075010000|2021-08-27 14:36:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1630075020000|2021-08-27 14:37:00|3018.5|3012.5|3019.1|3013.1|3019.1|3013.1|3018.5|3012.5|4
1630075030000|2021-08-27 14:37:10|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1630075040000|2021-08-27 14:37:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1630075050000|2021-08-27 14:37:30|3019.1|3013.1|3019.8|3013.8|3019.9|3013.9|3019.1|3013.1|7
1630075060000|2021-08-27 14:37:40|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1630075070000|2021-08-27 14:37:50|3019.4|3013.4|3018.5|3012.5|3019.4|3013.4|3018.5|3012.5|5
1630075080000|2021-08-27 14:38:00|3018.3|3012.3|3017.4|3011.4|3018.3|3012.3|3017.4|3011.4|4
1630075090000|2021-08-27 14:38:10|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|2
1630075100000|2021-08-27 14:38:20|3016.9|3010.9|3014.9|3008.9|3016.9|3010.9|3014.9|3008.9|11
1630075110000|2021-08-27 14:38:30|3014|3008|3013.9|3007.9|3014.1|3008.1|3013.5|3007.5|8
1630075120000|2021-08-27 14:38:40|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|3
1630075130000|2021-08-27 14:38:50|3014.6|3008.6|3015.3|3009.3|3015.5|3009.5|3014.6|3008.6|4
1630075140000|2021-08-27 14:39:00|3015|3009|3016.9|3010.9|3017|3011|3014.8|3008.8|9
1630075150000|2021-08-27 14:39:10|3016.6|3010.6|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|4
1630075160000|2021-08-27 14:39:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.6|3009.6|5
1630075180000|2021-08-27 14:39:40|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1630075190000|2021-08-27 14:39:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630075200000|2021-08-27 14:40:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630075210000|2021-08-27 14:40:10|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1630075220000|2021-08-27 14:40:20|3015.6|3009.6|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|2
1630075230000|2021-08-27 14:40:30|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630075240000|2021-08-27 14:40:40|3016.1|3010.1|3015.8|3009.8|3016.1|3010.1|3015.8|3009.8|2
1630075260000|2021-08-27 14:41:00|3015.6|3009.6|3014.6|3008.6|3015.6|3009.6|3014.6|3008.6|3
1630075270000|2021-08-27 14:41:10|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|4
1630075280000|2021-08-27 14:41:20|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1630075290000|2021-08-27 14:41:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630075300000|2021-08-27 14:41:40|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1630075310000|2021-08-27 14:41:50|3015.3|3009.3|3016.4|3010.4|3016.5|3010.5|3015.3|3009.3|5
1630075320000|2021-08-27 14:42:00|3016.6|3010.6|3017.3|3011.3|3017.3|3011.3|3016.6|3010.6|4
1630075330000|2021-08-27 14:42:10|3017.6|3011.6|3014.3|3008.3|3017.9|3011.9|3014.3|3008.3|10
1630075340000|2021-08-27 14:42:20|3014.5|3008.5|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|7
1630075350000|2021-08-27 14:42:30|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1630075360000|2021-08-27 14:42:40|3015|3009|3014.1|3008.1|3015.1|3009.1|3014.1|3008.1|5
1630075370000|2021-08-27 14:42:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|3
1630075380000|2021-08-27 14:43:00|3014.6|3008.6|3015|3009|3015.5|3009.5|3014.6|3008.6|6
1630075390000|2021-08-27 14:43:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1630075400000|2021-08-27 14:43:20|3015.6|3009.6|3015.6|3009.6|3016|3010|3015.6|3009.6|3
1630075410000|2021-08-27 14:43:30|3015.4|3009.4|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|3
1630075420000|2021-08-27 14:43:40|3014.6|3008.6|3014.9|3008.9|3014.9|3008.9|3014.4|3008.4|4
1630075430000|2021-08-27 14:43:50|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1630075440000|2021-08-27 14:44:00|3014.9|3008.9|3014.1|3008.1|3014.9|3008.9|3014.1|3008.1|5
1630075450000|2021-08-27 14:44:10|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.4|3007.4|3
1630075460000|2021-08-27 14:44:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630075470000|2021-08-27 14:44:30|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|3
1630075490000|2021-08-27 14:44:50|3015.6|3009.6|3014.8|3008.8|3015.6|3009.6|3014.8|3008.8|4
1630075500000|2021-08-27 14:45:00|3014.5|3008.5|3015.3|3009.3|3015.5|3009.5|3014.5|3008.5|7
1630075510000|2021-08-27 14:45:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|3
1630075520000|2021-08-27 14:45:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|6
1630075530000|2021-08-27 14:45:30|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1630075540000|2021-08-27 14:45:40|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630075550000|2021-08-27 14:45:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1630075560000|2021-08-27 14:46:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630075580000|2021-08-27 14:46:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630075590000|2021-08-27 14:46:30|3015.5|3009.5|3014|3008|3015.5|3009.5|3014|3008|11
1630075600000|2021-08-27 14:46:40|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1630075610000|2021-08-27 14:46:50|3012.8|3006.8|3013.5|3007.5|3013.6|3007.6|3012.5|3006.5|9
1630075620000|2021-08-27 14:47:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630075630000|2021-08-27 14:47:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|3
1630075640000|2021-08-27 14:47:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630075660000|2021-08-27 14:47:40|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|5
1630075670000|2021-08-27 14:47:50|3014.3|3008.3|3014.9|3008.9|3014.9|3008.9|3014|3008|10
1630075680000|2021-08-27 14:48:00|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|4
1630075690000|2021-08-27 14:48:10|3015.5|3009.5|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|5
1630075700000|2021-08-27 14:48:20|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1630075710000|2021-08-27 14:48:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630075720000|2021-08-27 14:48:40|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|5
1630075730000|2021-08-27 14:48:50|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|5
1630075740000|2021-08-27 14:49:00|3015.4|3009.4|3015.3|3009.3|3015.4|3009.4|3015.3|3009.3|2
1630075750000|2021-08-27 14:49:10|3015.5|3009.5|3014.5|3008.5|3016|3010|3014.5|3008.5|7
1630075760000|2021-08-27 14:49:20|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|7
1630075770000|2021-08-27 14:49:30|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630075780000|2021-08-27 14:49:40|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|6
1630075790000|2021-08-27 14:49:50|3014.3|3008.3|3014|3008|3014.5|3008.5|3014|3008|6
1630075800000|2021-08-27 14:50:00|3013.8|3007.8|3012.5|3006.5|3013.8|3007.8|3012.5|3006.5|6
1630075810000|2021-08-27 14:50:10|3012|3006|3011.8|3005.8|3012|3006|3011.5|3005.5|4
1630075820000|2021-08-27 14:50:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630075840000|2021-08-27 14:50:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1630075860000|2021-08-27 14:51:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630075870000|2021-08-27 14:51:10|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630075880000|2021-08-27 14:51:20|3011.3|3005.3|3010|3004|3011.3|3005.3|3010|3004|7
1630075890000|2021-08-27 14:51:30|3009.5|3003.5|3009.9|3003.9|3009.9|3003.9|3009|3003|3
1630075900000|2021-08-27 14:51:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|5
1630075910000|2021-08-27 14:51:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630075930000|2021-08-27 14:52:10|3009.4|3003.4|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|7
1630075940000|2021-08-27 14:52:20|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1630075950000|2021-08-27 14:52:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630075960000|2021-08-27 14:52:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630075970000|2021-08-27 14:52:50|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|4
1630075980000|2021-08-27 14:53:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630075990000|2021-08-27 14:53:10|3010.8|3004.8|3010|3004|3011.3|3005.3|3009.8|3003.8|7
1630076000000|2021-08-27 14:53:20|3009.8|3003.8|3009.3|3003.3|3010|3004|3009.3|3003.3|6
1630076010000|2021-08-27 14:53:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1630076020000|2021-08-27 14:53:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630076030000|2021-08-27 14:53:50|3009|3003|3008.5|3002.5|3009|3003|3008|3002|4
1630076040000|2021-08-27 14:54:00|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|3
1630076050000|2021-08-27 14:54:10|3009|3003|3009.9|3003.9|3010.1|3004.1|3009|3003|6
1630076060000|2021-08-27 14:54:20|3010.1|3004.1|3010.3|3004.3|3010.4|3004.4|3009.9|3003.9|6
1630076070000|2021-08-27 14:54:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630076100000|2021-08-27 14:55:00|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1630076110000|2021-08-27 14:55:10|3010.1|3004.1|3008.3|3002.3|3010.1|3004.1|3008.3|3002.3|5
1630076120000|2021-08-27 14:55:20|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|12
1630076130000|2021-08-27 14:55:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|6
1630076140000|2021-08-27 14:55:40|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1630076150000|2021-08-27 14:55:50|3008|3002|3007.3|3001.3|3008.1|3002.1|3006.8|3000.8|8
1630076160000|2021-08-27 14:56:00|3007.5|3001.5|3007.9|3001.9|3008.4|3002.4|3007.5|3001.5|5
1630076170000|2021-08-27 14:56:10|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|5
1630076180000|2021-08-27 14:56:20|3008.6|3002.6|3007.8|3001.8|3009.3|3003.3|3007.3|3001.3|11
1630076190000|2021-08-27 14:56:30|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.3|3001.3|3
1630076200000|2021-08-27 14:56:40|3007.3|3001.3|3007.5|3001.5|3008.3|3002.3|3007.3|3001.3|7
1630076210000|2021-08-27 14:56:50|3007.3|3001.3|3007|3001|3007.8|3001.8|3006.8|3000.8|4
1630076220000|2021-08-27 14:57:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1630076230000|2021-08-27 14:57:10|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.5|3000.5|5
1630076240000|2021-08-27 14:57:20|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.8|2999.8|3
1630076250000|2021-08-27 14:57:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1630076260000|2021-08-27 14:57:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630076270000|2021-08-27 14:57:50|3005.8|2999.8|3004.5|2998.5|3005.8|2999.8|3004.5|2998.5|8
1630076280000|2021-08-27 14:58:00|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.4|2998.4|8
1630076290000|2021-08-27 14:58:10|3005|2999|3006|3000|3006|3000|3005|2999|4
1630076300000|2021-08-27 14:58:20|3006.1|3000.1|3004.9|2998.9|3006.3|3000.3|3004.9|2998.9|5
1630076310000|2021-08-27 14:58:30|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.4|2997.4|3
1630076320000|2021-08-27 14:58:40|3003.4|2997.4|3001.9|2995.9|3003.4|2997.4|3001.9|2995.9|4
1630076330000|2021-08-27 14:58:50|3001.6|2995.6|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|3
1630076340000|2021-08-27 14:59:00|3001.1|2995.1|3002.8|2996.8|3002.8|2996.8|3000.6|2994.6|6
1630076350000|2021-08-27 14:59:10|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|4
1630076360000|2021-08-27 14:59:20|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|9
1630076370000|2021-08-27 14:59:30|3004|2998|3004|2998|3004|2998|3003.8|2997.8|3
1630076380000|2021-08-27 14:59:40|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.4|2997.4|5
1630076390000|2021-08-27 14:59:50|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|6
1630076400000|2021-08-27 15:00:00|3004|2998|3004.1|2998.1|3004.6|2998.6|3004|2998|5
1630076410000|2021-08-27 15:00:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1630076420000|2021-08-27 15:00:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1630076430000|2021-08-27 15:00:30|3004.1|2998.1|3003.5|2997.5|3004.1|2998.1|3003.5|2997.5|3
1630076440000|2021-08-27 15:00:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630076450000|2021-08-27 15:00:50|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|2
1630076480000|2021-08-27 15:01:20|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|2
1630076490000|2021-08-27 15:01:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630076500000|2021-08-27 15:01:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1630076510000|2021-08-27 15:01:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630076520000|2021-08-27 15:02:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1630076530000|2021-08-27 15:02:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1630076540000|2021-08-27 15:02:20|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1630076550000|2021-08-27 15:02:30|3004.3|2998.3|3003.6|2997.6|3004.6|2998.6|3003.6|2997.6|6
1630076560000|2021-08-27 15:02:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630076570000|2021-08-27 15:02:50|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|2
1630076580000|2021-08-27 15:03:00|3002.4|2996.4|3002.5|2996.5|3002.5|2996.5|3002.4|2996.4|2
1630076590000|2021-08-27 15:03:10|3002.8|2996.8|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|5
1630076600000|2021-08-27 15:03:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630076630000|2021-08-27 15:03:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630076640000|2021-08-27 15:04:00|3003.8|2997.8|3004.4|2998.4|3004.5|2998.5|3003.8|2997.8|5
1630076650000|2021-08-27 15:04:10|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|4
1630076660000|2021-08-27 15:04:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630076670000|2021-08-27 15:04:30|3004|2998|3002.8|2996.8|3004|2998|3002.8|2996.8|4
1630076680000|2021-08-27 15:04:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630076690000|2021-08-27 15:04:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1630076700000|2021-08-27 15:05:00|3001.8|2995.8|3000.3|2994.3|3001.8|2995.8|3000.3|2994.3|10
1630076710000|2021-08-27 15:05:10|3000.5|2994.5|2999.3|2993.3|3000.8|2994.8|2999|2993|9
1630076720000|2021-08-27 15:05:20|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|6
1630076730000|2021-08-27 15:05:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630076750000|2021-08-27 15:05:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630076760000|2021-08-27 15:06:00|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1630076770000|2021-08-27 15:06:10|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1630076780000|2021-08-27 15:06:20|3001.5|2995.5|3000.9|2994.9|3001.5|2995.5|3000.9|2994.9|4
1630076790000|2021-08-27 15:06:30|3001.3|2995.3|3001.8|2995.8|3002.3|2996.3|3001.3|2995.3|6
1630076800000|2021-08-27 15:06:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630076810000|2021-08-27 15:06:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630076820000|2021-08-27 15:07:00|3001.4|2995.4|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|4
1630076830000|2021-08-27 15:07:10|3001|2995|3001.1|2995.1|3001.1|2995.1|3000.8|2994.8|4
1630076840000|2021-08-27 15:07:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630076850000|2021-08-27 15:07:30|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|3000.1|2994.1|3
1630076860000|2021-08-27 15:07:40|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1630076870000|2021-08-27 15:07:50|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.5|2993.5|3
1630076880000|2021-08-27 15:08:00|2999.8|2993.8|3001|2995|3001|2995|2999.8|2993.8|3
1630076890000|2021-08-27 15:08:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630076900000|2021-08-27 15:08:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630076920000|2021-08-27 15:08:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630076930000|2021-08-27 15:08:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630076940000|2021-08-27 15:09:00|3000|2994|2998.5|2992.5|3000|2994|2998.5|2992.5|4
1630076950000|2021-08-27 15:09:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630076970000|2021-08-27 15:09:30|2999.4|2993.4|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630076980000|2021-08-27 15:09:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630076990000|2021-08-27 15:09:50|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1630077000000|2021-08-27 15:10:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630077010000|2021-08-27 15:10:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630077020000|2021-08-27 15:10:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1630077040000|2021-08-27 15:10:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630077050000|2021-08-27 15:10:50|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998|2992|10
1630077070000|2021-08-27 15:11:10|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1630077090000|2021-08-27 15:11:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630077110000|2021-08-27 15:11:50|2997.5|2991.5|2995.8|2989.8|2997.5|2991.5|2995.8|2989.8|5
1630077120000|2021-08-27 15:12:00|2996|2990|2997|2991|2997|2991|2996|2990|6
1630077130000|2021-08-27 15:12:10|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|5
1630077140000|2021-08-27 15:12:20|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1630077150000|2021-08-27 15:12:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630077170000|2021-08-27 15:12:50|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1630077180000|2021-08-27 15:13:00|2996.3|2990.3|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|3
1630077210000|2021-08-27 15:13:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630077220000|2021-08-27 15:13:40|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|5
1630077230000|2021-08-27 15:13:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630077240000|2021-08-27 15:14:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630077250000|2021-08-27 15:14:10|2995.3|2989.3|2994.1|2988.1|2995.3|2989.3|2994.1|2988.1|6
1630077260000|2021-08-27 15:14:20|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|6
1630077270000|2021-08-27 15:14:30|2995.3|2989.3|2996.3|2990.3|2996.3|2990.3|2995|2989|7
1630077280000|2021-08-27 15:14:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630077300000|2021-08-27 15:15:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630077320000|2021-08-27 15:15:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630077330000|2021-08-27 15:15:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630077360000|2021-08-27 15:16:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994|2988|5
1630077370000|2021-08-27 15:16:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1630077380000|2021-08-27 15:16:20|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.5|2989.5|10
1630077390000|2021-08-27 15:16:30|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1630077400000|2021-08-27 15:16:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|4
1630077410000|2021-08-27 15:16:50|2996|2990|2997.3|2991.3|2997.3|2991.3|2996|2990|4
1630077440000|2021-08-27 15:17:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1630077460000|2021-08-27 15:17:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630077470000|2021-08-27 15:17:50|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|3
1630077490000|2021-08-27 15:18:10|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|5
1630077500000|2021-08-27 15:18:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630077510000|2021-08-27 15:18:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630077520000|2021-08-27 15:18:40|2996.8|2990.8|2997.6|2991.6|2997.6|2991.6|2996.8|2990.8|4
1630077530000|2021-08-27 15:18:50|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|2
1630077540000|2021-08-27 15:19:00|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|4
1630077550000|2021-08-27 15:19:10|2997.6|2991.6|2998|2992|2998|2992|2997.6|2991.6|3
1630077560000|2021-08-27 15:19:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630077570000|2021-08-27 15:19:30|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|6
1630077580000|2021-08-27 15:19:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630077600000|2021-08-27 15:20:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1630077610000|2021-08-27 15:20:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630077620000|2021-08-27 15:20:20|2998.8|2992.8|2996.8|2990.8|2998.8|2992.8|2996.8|2990.8|6
1630077630000|2021-08-27 15:20:30|2997.1|2991.1|2996.3|2990.3|2997.1|2991.1|2996.3|2990.3|3
1630077640000|2021-08-27 15:20:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630077650000|2021-08-27 15:20:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630077660000|2021-08-27 15:21:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1630077670000|2021-08-27 15:21:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630077680000|2021-08-27 15:21:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630077700000|2021-08-27 15:21:40|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|4
1630077710000|2021-08-27 15:21:50|2995|2989|2995.8|2989.8|2996|2990|2995|2989|7
1630077720000|2021-08-27 15:22:00|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1630077740000|2021-08-27 15:22:20|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1630077750000|2021-08-27 15:22:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630077760000|2021-08-27 15:22:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630077770000|2021-08-27 15:22:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630077780000|2021-08-27 15:23:00|2994.3|2988.3|2994|2988|2994.5|2988.5|2994|2988|3
1630077790000|2021-08-27 15:23:10|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1630077820000|2021-08-27 15:23:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630077840000|2021-08-27 15:24:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630077850000|2021-08-27 15:24:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630077860000|2021-08-27 15:24:20|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|2
1630077870000|2021-08-27 15:24:30|2993|2987|2992.3|2986.3|2993.3|2987.3|2992|2986|5
1630077880000|2021-08-27 15:24:40|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|11
1630077890000|2021-08-27 15:24:50|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|3
1630077900000|2021-08-27 15:25:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1630077910000|2021-08-27 15:25:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630077920000|2021-08-27 15:25:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630077930000|2021-08-27 15:25:30|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|7
1630077940000|2021-08-27 15:25:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630077950000|2021-08-27 15:25:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630077960000|2021-08-27 15:26:00|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|3
1630077970000|2021-08-27 15:26:10|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|5
1630077990000|2021-08-27 15:26:30|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1630078000000|2021-08-27 15:26:40|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|5
1630078020000|2021-08-27 15:27:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1630078030000|2021-08-27 15:27:10|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1630078040000|2021-08-27 15:27:20|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990.3|2984.3|2
1630078050000|2021-08-27 15:27:30|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1630078060000|2021-08-27 15:27:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1630078070000|2021-08-27 15:27:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1630078080000|2021-08-27 15:28:00|2991|2985|2991|2985|2991.3|2985.3|2991|2985|5
1630078090000|2021-08-27 15:28:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630078100000|2021-08-27 15:28:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1630078120000|2021-08-27 15:28:40|2991|2985|2989.5|2983.5|2991|2985|2989.5|2983.5|3
1630078130000|2021-08-27 15:28:50|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1630078140000|2021-08-27 15:29:00|2989|2983|2989|2983|2989|2983|2988.5|2982.5|9
1630078150000|2021-08-27 15:29:10|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|8
1630078160000|2021-08-27 15:29:20|2989.8|2983.8|2990|2984|2990.5|2984.5|2989.8|2983.8|8
1630078170000|2021-08-27 15:29:30|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1630078190000|2021-08-27 15:29:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2989.5|2983.5|7
1630078200000|2021-08-27 15:30:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630078220000|2021-08-27 15:30:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1630078230000|2021-08-27 15:30:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630078250000|2021-08-27 15:30:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1630078260000|2021-08-27 15:31:00|2991.8|2985.8|2993.1|2987.1|2993.1|2987.1|2991.8|2985.8|10
1630078270000|2021-08-27 15:31:10|2993.4|2987.4|2994.5|2988.5|2994.5|2988.5|2993.4|2987.4|6
1630078290000|2021-08-27 15:31:30|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.6|2987.6|4
1630078300000|2021-08-27 15:31:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630078310000|2021-08-27 15:31:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|5
1630078320000|2021-08-27 15:32:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630078330000|2021-08-27 15:32:10|2994.1|2988.1|2993.4|2987.4|2994.1|2988.1|2993.4|2987.4|2
1630078340000|2021-08-27 15:32:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630078380000|2021-08-27 15:33:00|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|4
1630078390000|2021-08-27 15:33:10|2994.8|2988.8|2995.1|2989.1|2995.4|2989.4|2994.8|2988.8|4
1630078400000|2021-08-27 15:33:20|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|3
1630078410000|2021-08-27 15:33:30|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|2
1630078430000|2021-08-27 15:33:50|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|3
1630078440000|2021-08-27 15:34:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630078450000|2021-08-27 15:34:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630078460000|2021-08-27 15:34:20|2993.4|2987.4|2992.5|2986.5|2993.4|2987.4|2992.5|2986.5|3
1630078490000|2021-08-27 15:34:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630078520000|2021-08-27 15:35:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630078530000|2021-08-27 15:35:30|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|3
1630078540000|2021-08-27 15:35:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630078550000|2021-08-27 15:35:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630078570000|2021-08-27 15:36:10|2993|2987|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|5
1630078600000|2021-08-27 15:36:40|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|4
1630078680000|2021-08-27 15:38:00|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1630078720000|2021-08-27 15:38:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630078740000|2021-08-27 15:39:00|2992|2986|2990.8|2984.8|2992|2986|2990.8|2984.8|5
1630078750000|2021-08-27 15:39:10|2990.5|2984.5|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|5
1630078920000|2021-08-27 15:42:00|2990.8|2984.8|2992|2986|2992|2986|2990.8|2984.8|4
1630078930000|2021-08-27 15:42:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630078990000|2021-08-27 15:43:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630079020000|2021-08-27 15:43:40|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|2
1630079030000|2021-08-27 15:43:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630079040000|2021-08-27 15:44:00|2994|2988|2994|2988|2994.5|2988.5|2993.8|2987.8|10
1630079050000|2021-08-27 15:44:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630079060000|2021-08-27 15:44:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1630079080000|2021-08-27 15:44:40|2994.5|2988.5|2996|2990|2996|2990|2994.5|2988.5|6
1630079090000|2021-08-27 15:44:50|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|5
1630079100000|2021-08-27 15:45:00|2995.5|2989.5|2994|2988|2995.5|2989.5|2994|2988|6
1630079110000|2021-08-27 15:45:10|2994.3|2988.3|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|3
1630079120000|2021-08-27 15:45:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630079130000|2021-08-27 15:45:30|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|3
1630079170000|2021-08-27 15:46:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1630079180000|2021-08-27 15:46:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630079220000|2021-08-27 15:47:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630079230000|2021-08-27 15:47:10|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1630079240000|2021-08-27 15:47:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630079250000|2021-08-27 15:47:30|2999|2993|2998|2992|2999|2993|2998|2992|2
1630079260000|2021-08-27 15:47:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1630079270000|2021-08-27 15:47:50|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1630079280000|2021-08-27 15:48:00|2998.1|2992.1|2999|2993|2999|2993|2998.1|2992.1|4
1630079290000|2021-08-27 15:48:10|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999|2993|6
1630079300000|2021-08-27 15:48:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630079330000|2021-08-27 15:48:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630079340000|2021-08-27 15:49:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630079350000|2021-08-27 15:49:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630079360000|2021-08-27 15:49:20|2998.5|2992.5|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|5
1630079370000|2021-08-27 15:49:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1630079390000|2021-08-27 15:49:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630079400000|2021-08-27 15:50:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630079410000|2021-08-27 15:50:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630079420000|2021-08-27 15:50:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1630079430000|2021-08-27 15:50:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|4
1630079440000|2021-08-27 15:50:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630079490000|2021-08-27 15:51:30|2997|2991|2995.8|2989.8|2997|2991|2995.8|2989.8|4
1630079510000|2021-08-27 15:51:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630079520000|2021-08-27 15:52:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630079610000|2021-08-27 15:53:30|2996.3|2990.3|2996.8|2990.8|2997.3|2991.3|2996.3|2990.3|3
1630079630000|2021-08-27 15:53:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630079640000|2021-08-27 15:54:00|2995.9|2989.9|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|5
1630079650000|2021-08-27 15:54:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|4
1630079670000|2021-08-27 15:54:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630079680000|2021-08-27 15:54:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630079700000|2021-08-27 15:55:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1630079740000|2021-08-27 15:55:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630079760000|2021-08-27 15:56:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630079840000|2021-08-27 15:57:20|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|2
1630079900000|2021-08-27 15:58:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1630080010000|2021-08-27 16:00:10|2997.5|2991.5|2997.4|2991.4|2998.3|2992.3|2997.4|2991.4|5
1630080020000|2021-08-27 16:00:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630080070000|2021-08-27 16:01:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630080190000|2021-08-27 16:03:10|2997.4|2991.4|2998|2992|2998|2992|2997.4|2991.4|2
1630080260000|2021-08-27 16:04:20|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1630080270000|2021-08-27 16:04:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1630080290000|2021-08-27 16:04:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630080300000|2021-08-27 16:05:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630080320000|2021-08-27 16:05:20|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630080330000|2021-08-27 16:05:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630080400000|2021-08-27 16:06:40|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1630080420000|2021-08-27 16:07:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630080440000|2021-08-27 16:07:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630080460000|2021-08-27 16:07:40|2996.9|2990.9|2996.4|2990.4|2996.9|2990.9|2996.4|2990.4|2
1630080600000|2021-08-27 16:10:00|2996.8|2990.8|2997.9|2991.9|2998|2992|2996.8|2990.8|3
1630080610000|2021-08-27 16:10:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630080620000|2021-08-27 16:10:20|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1630080680000|2021-08-27 16:11:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630080740000|2021-08-27 16:12:20|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1630080890000|2021-08-27 16:14:50|2998.3|2992.3|2998.1|2992.1|2998.3|2992.3|2998.1|2992.1|2
1630080990000|2021-08-27 16:16:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630081000000|2021-08-27 16:16:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1630081040000|2021-08-27 16:17:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630081050000|2021-08-27 16:17:30|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1630081160000|2021-08-27 16:19:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630081170000|2021-08-27 16:19:30|2997.5|2991.5|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|3
1630081230000|2021-08-27 16:20:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630081260000|2021-08-27 16:21:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630081410000|2021-08-27 16:23:30|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|2
1630081510000|2021-08-27 16:25:10|2999.5|2993.5|2999.6|2993.6|2999.6|2993.6|2999.5|2993.5|2
1630081540000|2021-08-27 16:25:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630081700000|2021-08-27 16:28:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630081710000|2021-08-27 16:28:30|3000.5|2994.5|3001|2995|3001.3|2995.3|3000.5|2994.5|5
1630081720000|2021-08-27 16:28:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630081870000|2021-08-27 16:31:10|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630081880000|2021-08-27 16:31:20|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|4
1630081910000|2021-08-27 16:31:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630081950000|2021-08-27 16:32:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630081960000|2021-08-27 16:32:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630081980000|2021-08-27 16:33:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630081990000|2021-08-27 16:33:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630082010000|2021-08-27 16:33:30|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|4
1630082020000|2021-08-27 16:33:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630082030000|2021-08-27 16:33:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630082070000|2021-08-27 16:34:30|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1630082080000|2021-08-27 16:34:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630082090000|2021-08-27 16:34:50|2998|2992|2998.4|2992.4|2998.4|2992.4|2998|2992|2
1630082100000|2021-08-27 16:35:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630082110000|2021-08-27 16:35:10|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1630082130000|2021-08-27 16:35:30|2999.1|2993.1|3000|2994|3000|2994|2999.1|2993.1|2
1630082150000|2021-08-27 16:35:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630082170000|2021-08-27 16:36:10|3000.1|2994.1|3001|2995|3001|2995|3000.1|2994.1|4
1630082180000|2021-08-27 16:36:20|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1630082210000|2021-08-27 16:36:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630082220000|2021-08-27 16:37:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630082250000|2021-08-27 16:37:30|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1630082360000|2021-08-27 16:39:20|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|3
1630082370000|2021-08-27 16:39:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630082410000|2021-08-27 16:40:10|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1630082420000|2021-08-27 16:40:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630082470000|2021-08-27 16:41:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630082480000|2021-08-27 16:41:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630082490000|2021-08-27 16:41:30|3000.1|2994.1|2998.9|2992.9|3000.1|2994.1|2998.9|2992.9|2
1630082530000|2021-08-27 16:42:10|2999.9|2993.9|2999.9|2993.9|3000|2994|2999.9|2993.9|3
1630082540000|2021-08-27 16:42:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630082550000|2021-08-27 16:42:30|2999.9|2993.9|3000|2994|3000|2994|2999.9|2993.9|2
1630082590000|2021-08-27 16:43:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630082620000|2021-08-27 16:43:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630082640000|2021-08-27 16:44:00|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630082650000|2021-08-27 16:44:10|2998.9|2992.9|2999.9|2993.9|2999.9|2993.9|2998.9|2992.9|2
1630082670000|2021-08-27 16:44:30|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|10
1630082690000|2021-08-27 16:44:50|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1630082730000|2021-08-27 16:45:30|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|6
1630082740000|2021-08-27 16:45:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|3
1630082760000|2021-08-27 16:46:00|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|5
1630082770000|2021-08-27 16:46:10|3001.1|2995.1|3001.3|2995.3|3001.5|2995.5|3001.1|2995.1|7
1630082780000|2021-08-27 16:46:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630082790000|2021-08-27 16:46:30|3001.4|2995.4|3001.5|2995.5|3002.3|2996.3|3001.4|2995.4|7
1630082800000|2021-08-27 16:46:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630082860000|2021-08-27 16:47:40|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1630082870000|2021-08-27 16:47:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1630082880000|2021-08-27 16:48:00|3001.5|2995.5|3002.3|2996.3|3002.4|2996.4|3001.5|2995.5|7
1630082890000|2021-08-27 16:48:10|3002|2996|3002.4|2996.4|3002.4|2996.4|3002|2996|6
1630082900000|2021-08-27 16:48:20|3002.1|2996.1|3002.3|2996.3|3003.1|2997.1|3001.9|2995.9|8
1630083040000|2021-08-27 16:50:40|3001.8|2995.8|3002|2996|3002|2996|3001.6|2995.6|6
1630083130000|2021-08-27 16:52:10|3001.8|2995.8|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|2
1630083160000|2021-08-27 16:52:40|3001.4|2995.4|3001.5|2995.5|3001.5|2995.5|3001.4|2995.4|2
1630083180000|2021-08-27 16:53:00|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|5
1630083200000|2021-08-27 16:53:20|3001.8|2995.8|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|2
1630083220000|2021-08-27 16:53:40|3001.5|2995.5|3001.1|2995.1|3001.5|2995.5|3001.1|2995.1|3
1630083240000|2021-08-27 16:54:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630083250000|2021-08-27 16:54:10|3001.6|2995.6|3000.5|2994.5|3001.6|2995.6|3000.5|2994.5|3
1630083260000|2021-08-27 16:54:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|11
1630083270000|2021-08-27 16:54:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630083300000|2021-08-27 16:55:00|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1630083330000|2021-08-27 16:55:30|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.4|2994.4|20
1630083340000|2021-08-27 16:55:40|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630083350000|2021-08-27 16:55:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1630083380000|2021-08-27 16:56:20|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1630083430000|2021-08-27 16:57:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630083450000|2021-08-27 16:57:30|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1630083460000|2021-08-27 16:57:40|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1630083480000|2021-08-27 16:58:00|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630083550000|2021-08-27 16:59:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630368120000|2021-08-31 00:02:00|3017.8|3011.8|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|3
1630368130000|2021-08-31 00:02:10|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630368140000|2021-08-31 00:02:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|2
1630368150000|2021-08-31 00:02:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1630368170000|2021-08-31 00:02:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630368190000|2021-08-31 00:03:10|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|2
1630368210000|2021-08-31 00:03:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630368260000|2021-08-31 00:04:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630368330000|2021-08-31 00:05:30|3018.1|3012.1|3017.5|3011.5|3018.1|3012.1|3017.5|3011.5|2
1630368340000|2021-08-31 00:05:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1630368350000|2021-08-31 00:05:50|3019.4|3013.4|3018|3012|3019.4|3013.4|3018|3012|2
1630368460000|2021-08-31 00:07:40|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|2
1630368470000|2021-08-31 00:07:50|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1630368500000|2021-08-31 00:08:20|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|2
1630368510000|2021-08-31 00:08:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1630368520000|2021-08-31 00:08:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630368530000|2021-08-31 00:08:50|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1630368610000|2021-08-31 00:10:10|3016.1|3010.1|3015.8|3009.8|3016.1|3010.1|3015.8|3009.8|2
1630368620000|2021-08-31 00:10:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630368730000|2021-08-31 00:12:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630368740000|2021-08-31 00:12:20|3014.9|3008.9|3015.3|3009.3|3015.3|3009.3|3014.9|3008.9|2
1630368760000|2021-08-31 00:12:40|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630368780000|2021-08-31 00:13:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1630368800000|2021-08-31 00:13:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630368890000|2021-08-31 00:14:50|3013.5|3007.5|3012.6|3006.6|3013.5|3007.5|3012.6|3006.6|2
1630368920000|2021-08-31 00:15:20|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011|3005|3
1630368950000|2021-08-31 00:15:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1630368960000|2021-08-31 00:16:00|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.3|3003.3|4
1630368990000|2021-08-31 00:16:30|3009.3|3003.3|3007.9|3001.9|3009.3|3003.3|3007.9|3001.9|2
1630369000000|2021-08-31 00:16:40|3007.4|3001.4|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|2
1630369010000|2021-08-31 00:16:50|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|3
1630369040000|2021-08-31 00:17:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1630369070000|2021-08-31 00:17:50|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|2
1630369130000|2021-08-31 00:18:50|3006.9|3000.9|3007.4|3001.4|3008|3002|3006.9|3000.9|3
1630369230000|2021-08-31 00:20:30|3008.1|3002.1|3009.1|3003.1|3009.1|3003.1|3008.1|3002.1|2
1630369240000|2021-08-31 00:20:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1630369300000|2021-08-31 00:21:40|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1630369380000|2021-08-31 00:23:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630369880000|2021-08-31 00:31:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630370000000|2021-08-31 00:33:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630370010000|2021-08-31 00:33:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630370020000|2021-08-31 00:33:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630370400000|2021-08-31 00:40:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1630370460000|2021-08-31 00:41:00|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1630370600000|2021-08-31 00:43:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630370650000|2021-08-31 00:44:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1630370950000|2021-08-31 00:49:10|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630371000000|2021-08-31 00:50:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630371170000|2021-08-31 00:52:50|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630371220000|2021-08-31 00:53:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630371260000|2021-08-31 00:54:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630371320000|2021-08-31 00:55:20|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1630371360000|2021-08-31 00:56:00|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630371390000|2021-08-31 00:56:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1630371600000|2021-08-31 01:00:00|3011.3|3005.3|3012|3006|3013.5|3007.5|3011.1|3005.1|13
1630371610000|2021-08-31 01:00:10|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|6
1630371620000|2021-08-31 01:00:20|3013.6|3007.6|3013.8|3007.8|3014.8|3008.8|3013.6|3007.6|10
1630371630000|2021-08-31 01:00:30|3014|3008|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|6
1630371640000|2021-08-31 01:00:40|3014|3008|3014.5|3008.5|3014.8|3008.8|3014|3008|4
1630371650000|2021-08-31 01:00:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|12
1630371660000|2021-08-31 01:01:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1630371670000|2021-08-31 01:01:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630371680000|2021-08-31 01:01:20|3012.6|3006.6|3013|3007|3013.3|3007.3|3012.6|3006.6|3
1630371700000|2021-08-31 01:01:40|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630371720000|2021-08-31 01:02:00|3012.4|3006.4|3012.8|3006.8|3012.8|3006.8|3012.4|3006.4|3
1630371730000|2021-08-31 01:02:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|5
1630371740000|2021-08-31 01:02:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|6
1630371750000|2021-08-31 01:02:30|3012|3006|3011.4|3005.4|3012|3006|3011.4|3005.4|3
1630371770000|2021-08-31 01:02:50|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1630371780000|2021-08-31 01:03:00|3011.3|3005.3|3010|3004|3011.3|3005.3|3010|3004|4
1630371830000|2021-08-31 01:03:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630371840000|2021-08-31 01:04:00|3009.8|3003.8|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|2
1630371860000|2021-08-31 01:04:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630371870000|2021-08-31 01:04:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630371880000|2021-08-31 01:04:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630371890000|2021-08-31 01:04:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|3
1630371900000|2021-08-31 01:05:00|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|3
1630371910000|2021-08-31 01:05:10|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|5
1630371930000|2021-08-31 01:05:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630371950000|2021-08-31 01:05:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.1|3004.1|4
1630371970000|2021-08-31 01:06:10|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|2
1630371980000|2021-08-31 01:06:20|3011.6|3005.6|3012|3006|3012|3006|3011.6|3005.6|3
1630371990000|2021-08-31 01:06:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630372000000|2021-08-31 01:06:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630372010000|2021-08-31 01:06:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630372020000|2021-08-31 01:07:00|3011.3|3005.3|3010|3004|3011.3|3005.3|3010|3004|4
1630372030000|2021-08-31 01:07:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630372050000|2021-08-31 01:07:30|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1630372060000|2021-08-31 01:07:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630372070000|2021-08-31 01:07:50|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|2
1630372080000|2021-08-31 01:08:00|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|4
1630372090000|2021-08-31 01:08:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|3
1630372110000|2021-08-31 01:08:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630372120000|2021-08-31 01:08:40|3009.6|3003.6|3009.1|3003.1|3009.6|3003.6|3009.1|3003.1|3
1630372130000|2021-08-31 01:08:50|3008.9|3002.9|3009.6|3003.6|3009.6|3003.6|3008.9|3002.9|2
1630372160000|2021-08-31 01:09:20|3009.4|3003.4|3008.9|3002.9|3009.4|3003.4|3008.9|3002.9|2
1630372170000|2021-08-31 01:09:30|3008.4|3002.4|3006.5|3000.5|3008.4|3002.4|3006.5|3000.5|2
1630372180000|2021-08-31 01:09:40|3006.8|3000.8|3007|3001|3007|3001|3006.5|3000.5|4
1630372190000|2021-08-31 01:09:50|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1630372210000|2021-08-31 01:10:10|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1630372220000|2021-08-31 01:10:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630372230000|2021-08-31 01:10:30|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|3
1630372270000|2021-08-31 01:11:10|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1630372370000|2021-08-31 01:12:50|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630372410000|2021-08-31 01:13:30|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|2
1630372440000|2021-08-31 01:14:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1630372450000|2021-08-31 01:14:10|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1630372460000|2021-08-31 01:14:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630372480000|2021-08-31 01:14:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630372490000|2021-08-31 01:14:50|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1630372540000|2021-08-31 01:15:40|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1630372590000|2021-08-31 01:16:30|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.5|3002.5|2
1630372640000|2021-08-31 01:17:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630372650000|2021-08-31 01:17:30|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630372670000|2021-08-31 01:17:50|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630372720000|2021-08-31 01:18:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630372730000|2021-08-31 01:18:50|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1630372740000|2021-08-31 01:19:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630372790000|2021-08-31 01:19:50|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|2
1630372820000|2021-08-31 01:20:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630372880000|2021-08-31 01:21:20|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|2
1630373000000|2021-08-31 01:23:20|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|2
1630373010000|2021-08-31 01:23:30|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|2
1630373040000|2021-08-31 01:24:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630373150000|2021-08-31 01:25:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1630373180000|2021-08-31 01:26:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630373230000|2021-08-31 01:27:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630373260000|2021-08-31 01:27:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630373270000|2021-08-31 01:27:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1630373280000|2021-08-31 01:28:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630373310000|2021-08-31 01:28:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630373360000|2021-08-31 01:29:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630373400000|2021-08-31 01:30:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|6
1630373450000|2021-08-31 01:30:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630373460000|2021-08-31 01:31:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630373470000|2021-08-31 01:31:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1630373500000|2021-08-31 01:31:40|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1630373530000|2021-08-31 01:32:10|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|2
1630373570000|2021-08-31 01:32:50|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|2
1630373650000|2021-08-31 01:34:10|3009|3003|3009|3003|3009|3003|3008.8|3002.8|5
1630373660000|2021-08-31 01:34:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630373670000|2021-08-31 01:34:30|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1630373680000|2021-08-31 01:34:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630373690000|2021-08-31 01:34:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1630373700000|2021-08-31 01:35:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630373730000|2021-08-31 01:35:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1630373740000|2021-08-31 01:35:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630373750000|2021-08-31 01:35:50|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630373770000|2021-08-31 01:36:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1630373780000|2021-08-31 01:36:20|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1630373790000|2021-08-31 01:36:30|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630373800000|2021-08-31 01:36:40|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1630373810000|2021-08-31 01:36:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630373820000|2021-08-31 01:37:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630373850000|2021-08-31 01:37:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630373880000|2021-08-31 01:38:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630373920000|2021-08-31 01:38:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630374020000|2021-08-31 01:40:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1630374030000|2021-08-31 01:40:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1630374060000|2021-08-31 01:41:00|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|3
1630374080000|2021-08-31 01:41:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630374090000|2021-08-31 01:41:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630374180000|2021-08-31 01:43:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630374300000|2021-08-31 01:45:00|3008|3002|3007.5|3001.5|3008|3002|3007.3|3001.3|4
1630374310000|2021-08-31 01:45:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630374340000|2021-08-31 01:45:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630374360000|2021-08-31 01:46:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630374390000|2021-08-31 01:46:30|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1630374420000|2021-08-31 01:47:00|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1630374430000|2021-08-31 01:47:10|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630374470000|2021-08-31 01:47:50|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1630374480000|2021-08-31 01:48:00|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630374490000|2021-08-31 01:48:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630374540000|2021-08-31 01:49:00|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1630374580000|2021-08-31 01:49:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630374590000|2021-08-31 01:49:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1630374630000|2021-08-31 01:50:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1630374710000|2021-08-31 01:51:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1630374730000|2021-08-31 01:52:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630374740000|2021-08-31 01:52:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630374780000|2021-08-31 01:53:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630374790000|2021-08-31 01:53:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630374840000|2021-08-31 01:54:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630374880000|2021-08-31 01:54:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1630374900000|2021-08-31 01:55:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630374960000|2021-08-31 01:56:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|2
1630374970000|2021-08-31 01:56:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630374990000|2021-08-31 01:56:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630375020000|2021-08-31 01:57:00|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1630375040000|2021-08-31 01:57:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630375070000|2021-08-31 01:57:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630375080000|2021-08-31 01:58:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630375120000|2021-08-31 01:58:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630375130000|2021-08-31 01:58:50|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1630375140000|2021-08-31 01:59:00|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|4
1630375210000|2021-08-31 02:00:10|3004.5|2998.5|3002|2996|3004.5|2998.5|3002|2996|4
1630375220000|2021-08-31 02:00:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630375230000|2021-08-31 02:00:30|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|4
1630375240000|2021-08-31 02:00:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1630375250000|2021-08-31 02:00:50|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001|2995|6
1630375260000|2021-08-31 02:01:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630375270000|2021-08-31 02:01:10|3002|2996|3000.8|2994.8|3002.4|2996.4|3000.8|2994.8|6
1630375280000|2021-08-31 02:01:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630375290000|2021-08-31 02:01:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630375340000|2021-08-31 02:02:20|3000.1|2994.1|3001|2995|3001.3|2995.3|3000.1|2994.1|8
1630375350000|2021-08-31 02:02:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630375360000|2021-08-31 02:02:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630375370000|2021-08-31 02:02:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630375430000|2021-08-31 02:03:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630375460000|2021-08-31 02:04:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630375470000|2021-08-31 02:04:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630375480000|2021-08-31 02:04:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1630375500000|2021-08-31 02:05:00|3001|2995|3000|2994|3001|2995|3000|2994|8
1630375530000|2021-08-31 02:05:30|2999.6|2993.6|2998.3|2992.3|2999.8|2993.8|2998|2992|7
1630375540000|2021-08-31 02:05:40|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1630375560000|2021-08-31 02:06:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630375570000|2021-08-31 02:06:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630375580000|2021-08-31 02:06:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|4
1630375610000|2021-08-31 02:06:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630375620000|2021-08-31 02:07:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1630375630000|2021-08-31 02:07:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630375660000|2021-08-31 02:07:40|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1630375670000|2021-08-31 02:07:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630375690000|2021-08-31 02:08:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630375730000|2021-08-31 02:08:50|2998.9|2992.9|2999.5|2993.5|2999.8|2993.8|2998.9|2992.9|4
1630375740000|2021-08-31 02:09:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630375810000|2021-08-31 02:10:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1630375830000|2021-08-31 02:10:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630375840000|2021-08-31 02:10:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630375850000|2021-08-31 02:10:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630375870000|2021-08-31 02:11:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630375900000|2021-08-31 02:11:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630376050000|2021-08-31 02:14:10|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|2
1630376080000|2021-08-31 02:14:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630376090000|2021-08-31 02:14:50|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|3
1630376270000|2021-08-31 02:17:50|3000.4|2994.4|3001.8|2995.8|3001.8|2995.8|3000.4|2994.4|2
1630376290000|2021-08-31 02:18:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1630376330000|2021-08-31 02:18:50|3001.8|2995.8|3003|2997|3003|2997|3001.8|2995.8|3
1630376350000|2021-08-31 02:19:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630376360000|2021-08-31 02:19:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1630376380000|2021-08-31 02:19:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630376390000|2021-08-31 02:19:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1630376450000|2021-08-31 02:20:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630376460000|2021-08-31 02:21:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1630376470000|2021-08-31 02:21:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630376500000|2021-08-31 02:21:40|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|2
1630376530000|2021-08-31 02:22:10|3003|2997|3002.8|2996.8|3003|2997|3001.4|2995.4|5
1630376540000|2021-08-31 02:22:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1630376570000|2021-08-31 02:22:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630376640000|2021-08-31 02:24:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|4
1630376660000|2021-08-31 02:24:20|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630376700000|2021-08-31 02:25:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1630376710000|2021-08-31 02:25:10|3003.9|2997.9|3003.5|2997.5|3003.9|2997.9|3003.3|2997.3|3
1630376720000|2021-08-31 02:25:20|3003.4|2997.4|3003.3|2997.3|3003.4|2997.4|3003.3|2997.3|2
1630376730000|2021-08-31 02:25:30|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1630376880000|2021-08-31 02:28:00|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1630376900000|2021-08-31 02:28:20|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1630376950000|2021-08-31 02:29:10|3003.4|2997.4|3003.9|2997.9|3003.9|2997.9|3003.4|2997.4|2
1630377000000|2021-08-31 02:30:00|3003.8|2997.8|2997.8|2991.8|3003.8|2997.8|2997.8|2991.8|15
1630377010000|2021-08-31 02:30:10|2998|2992|2998.3|2992.3|2998.5|2992.5|2997.5|2991.5|10
1630377020000|2021-08-31 02:30:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630377030000|2021-08-31 02:30:30|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1630377040000|2021-08-31 02:30:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630377050000|2021-08-31 02:30:50|2998.3|2992.3|2996.5|2990.5|2998.3|2992.3|2996.4|2990.4|12
1630377060000|2021-08-31 02:31:00|2996.3|2990.3|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|5
1630377070000|2021-08-31 02:31:10|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.3|2989.3|8
1630377080000|2021-08-31 02:31:20|2996|2990|2994.8|2988.8|2996|2990|2994.5|2988.5|6
1630377090000|2021-08-31 02:31:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2993.9|2987.9|8
1630377100000|2021-08-31 02:31:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630377110000|2021-08-31 02:31:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630377120000|2021-08-31 02:32:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630377130000|2021-08-31 02:32:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630377160000|2021-08-31 02:32:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630377180000|2021-08-31 02:33:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630377190000|2021-08-31 02:33:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630377200000|2021-08-31 02:33:20|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|2
1630377210000|2021-08-31 02:33:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1630377220000|2021-08-31 02:33:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1630377230000|2021-08-31 02:33:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630377250000|2021-08-31 02:34:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630377260000|2021-08-31 02:34:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630377290000|2021-08-31 02:34:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1630377300000|2021-08-31 02:35:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1630377310000|2021-08-31 02:35:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630377320000|2021-08-31 02:35:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.8|2987.8|6
1630377330000|2021-08-31 02:35:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1630377340000|2021-08-31 02:35:40|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1630377350000|2021-08-31 02:35:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1630377360000|2021-08-31 02:36:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|4
1630377390000|2021-08-31 02:36:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630377400000|2021-08-31 02:36:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|4
1630377410000|2021-08-31 02:36:50|2994|2988|2994.3|2988.3|2994.8|2988.8|2994|2988|5
1630377420000|2021-08-31 02:37:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630377430000|2021-08-31 02:37:10|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1630377440000|2021-08-31 02:37:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630377450000|2021-08-31 02:37:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|6
1630377470000|2021-08-31 02:37:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630377480000|2021-08-31 02:38:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1630377490000|2021-08-31 02:38:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630377500000|2021-08-31 02:38:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630377530000|2021-08-31 02:38:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630377540000|2021-08-31 02:39:00|2993.4|2987.4|2992.3|2986.3|2993.4|2987.4|2992.3|2986.3|2
1630377550000|2021-08-31 02:39:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630377580000|2021-08-31 02:39:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|4
1630377590000|2021-08-31 02:39:50|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1630377600000|2021-08-31 02:40:00|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|6
1630377610000|2021-08-31 02:40:10|2992|2986|2993|2987|2993|2987|2992|2986|4
1630377620000|2021-08-31 02:40:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630377630000|2021-08-31 02:40:30|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1630377640000|2021-08-31 02:40:40|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630377650000|2021-08-31 02:40:50|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|3
1630377690000|2021-08-31 02:41:30|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630377700000|2021-08-31 02:41:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630377710000|2021-08-31 02:41:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630377720000|2021-08-31 02:42:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630377740000|2021-08-31 02:42:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1630377770000|2021-08-31 02:42:50|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1630377780000|2021-08-31 02:43:00|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2993|2987|9
1630377790000|2021-08-31 02:43:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630377800000|2021-08-31 02:43:20|2993|2987|2993|2987|2993.3|2987.3|2993|2987|7
1630377870000|2021-08-31 02:44:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|3
1630377880000|2021-08-31 02:44:40|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|2
1630377890000|2021-08-31 02:44:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|6
1630377900000|2021-08-31 02:45:00|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1630377920000|2021-08-31 02:45:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630377930000|2021-08-31 02:45:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|4
1630377940000|2021-08-31 02:45:40|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1630377950000|2021-08-31 02:45:50|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.5|2986.5|3
1630377970000|2021-08-31 02:46:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630378020000|2021-08-31 02:47:00|2992|2986|2991.8|2985.8|2992|2986|2991.5|2985.5|4
1630378030000|2021-08-31 02:47:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|4
1630378050000|2021-08-31 02:47:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630378060000|2021-08-31 02:47:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630378070000|2021-08-31 02:47:50|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|5
1630378080000|2021-08-31 02:48:00|2991|2985|2991.5|2985.5|2991.8|2985.8|2991|2985|5
1630378090000|2021-08-31 02:48:10|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1630378100000|2021-08-31 02:48:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1630378110000|2021-08-31 02:48:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630378120000|2021-08-31 02:48:40|2991.8|2985.8|2992.6|2986.6|2992.6|2986.6|2991.8|2985.8|4
1630378130000|2021-08-31 02:48:50|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|6
1630378170000|2021-08-31 02:49:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630378210000|2021-08-31 02:50:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1630378220000|2021-08-31 02:50:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630378230000|2021-08-31 02:50:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630378240000|2021-08-31 02:50:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630378250000|2021-08-31 02:50:50|2993.6|2987.6|2994|2988|2994|2988|2993.6|2987.6|2
1630378280000|2021-08-31 02:51:20|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|3
1630378310000|2021-08-31 02:51:50|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1630378350000|2021-08-31 02:52:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1630378360000|2021-08-31 02:52:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1630378370000|2021-08-31 02:52:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630378390000|2021-08-31 02:53:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630378400000|2021-08-31 02:53:20|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1630378410000|2021-08-31 02:53:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630378450000|2021-08-31 02:54:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1630378480000|2021-08-31 02:54:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630378530000|2021-08-31 02:55:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630378540000|2021-08-31 02:55:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1630378580000|2021-08-31 02:56:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630378590000|2021-08-31 02:56:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1630378610000|2021-08-31 02:56:50|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1630378660000|2021-08-31 02:57:40|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1630378710000|2021-08-31 02:58:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630378730000|2021-08-31 02:58:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630378750000|2021-08-31 02:59:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.5|2984.5|5
1630378760000|2021-08-31 02:59:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630378770000|2021-08-31 02:59:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630378790000|2021-08-31 02:59:50|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|4
1630378800000|2021-08-31 03:00:00|2988.8|2982.8|2989|2983|2989.5|2983.5|2988.8|2982.8|6
1630378810000|2021-08-31 03:00:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630378820000|2021-08-31 03:00:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630378840000|2021-08-31 03:00:40|2988.3|2982.3|2989|2983|2989.3|2983.3|2988.3|2982.3|6
1630378850000|2021-08-31 03:00:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630378920000|2021-08-31 03:02:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630378930000|2021-08-31 03:02:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1630378950000|2021-08-31 03:02:30|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1630378970000|2021-08-31 03:02:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|4
1630378980000|2021-08-31 03:03:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630378990000|2021-08-31 03:03:10|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|4
1630379000000|2021-08-31 03:03:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630379060000|2021-08-31 03:04:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|2
1630379100000|2021-08-31 03:05:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630379110000|2021-08-31 03:05:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1630379140000|2021-08-31 03:05:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630379190000|2021-08-31 03:06:30|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1630379200000|2021-08-31 03:06:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630379230000|2021-08-31 03:07:10|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1630379250000|2021-08-31 03:07:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630379260000|2021-08-31 03:07:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1630379270000|2021-08-31 03:07:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630379300000|2021-08-31 03:08:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630379310000|2021-08-31 03:08:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1630379320000|2021-08-31 03:08:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630379330000|2021-08-31 03:08:50|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630379340000|2021-08-31 03:09:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630379350000|2021-08-31 03:09:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630379360000|2021-08-31 03:09:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630379380000|2021-08-31 03:09:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630379390000|2021-08-31 03:09:50|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1630379420000|2021-08-31 03:10:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|4
1630379430000|2021-08-31 03:10:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630379440000|2021-08-31 03:10:40|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1630379460000|2021-08-31 03:11:00|2990.1|2984.1|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|2
1630379550000|2021-08-31 03:12:30|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|2
1630379560000|2021-08-31 03:12:40|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|3
1630379680000|2021-08-31 03:14:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1630379700000|2021-08-31 03:15:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630379710000|2021-08-31 03:15:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1630379720000|2021-08-31 03:15:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1630379730000|2021-08-31 03:15:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630379750000|2021-08-31 03:15:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630379820000|2021-08-31 03:17:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630379830000|2021-08-31 03:17:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630379840000|2021-08-31 03:17:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|5
1630379850000|2021-08-31 03:17:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1630379860000|2021-08-31 03:17:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1630379890000|2021-08-31 03:18:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630379900000|2021-08-31 03:18:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630380010000|2021-08-31 03:20:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630380030000|2021-08-31 03:20:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630380050000|2021-08-31 03:20:50|2990|2984|2991|2985|2991|2985|2990|2984|4
1630380060000|2021-08-31 03:21:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630380070000|2021-08-31 03:21:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630380090000|2021-08-31 03:21:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1630380140000|2021-08-31 03:22:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630380150000|2021-08-31 03:22:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630380200000|2021-08-31 03:23:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630380210000|2021-08-31 03:23:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630380220000|2021-08-31 03:23:40|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1630380230000|2021-08-31 03:23:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|4
1630380240000|2021-08-31 03:24:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.6|2984.6|3
1630380280000|2021-08-31 03:24:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1630380300000|2021-08-31 03:25:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630380330000|2021-08-31 03:25:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630380350000|2021-08-31 03:25:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630380370000|2021-08-31 03:26:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630380410000|2021-08-31 03:26:50|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1630380460000|2021-08-31 03:27:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630380480000|2021-08-31 03:28:00|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1630380500000|2021-08-31 03:28:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630380520000|2021-08-31 03:28:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630380530000|2021-08-31 03:28:50|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|4
1630380540000|2021-08-31 03:29:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630380560000|2021-08-31 03:29:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1630380570000|2021-08-31 03:29:30|2991.5|2985.5|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|7
1630380590000|2021-08-31 03:29:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630380600000|2021-08-31 03:30:00|2992.1|2986.1|2993.6|2987.6|2993.6|2987.6|2992.1|2986.1|5
1630380610000|2021-08-31 03:30:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630380650000|2021-08-31 03:30:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630380670000|2021-08-31 03:31:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630380680000|2021-08-31 03:31:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630380690000|2021-08-31 03:31:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1630380700000|2021-08-31 03:31:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630380710000|2021-08-31 03:31:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630380730000|2021-08-31 03:32:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630380820000|2021-08-31 03:33:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630380830000|2021-08-31 03:33:50|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1630380840000|2021-08-31 03:34:00|2993.8|2987.8|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1630380850000|2021-08-31 03:34:10|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630380860000|2021-08-31 03:34:20|2992.9|2986.9|2993.3|2987.3|2993.5|2987.5|2992.9|2986.9|3
1630380880000|2021-08-31 03:34:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630380890000|2021-08-31 03:34:50|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1630380900000|2021-08-31 03:35:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630380930000|2021-08-31 03:35:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630380970000|2021-08-31 03:36:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630381030000|2021-08-31 03:37:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630381140000|2021-08-31 03:39:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630381190000|2021-08-31 03:39:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630381240000|2021-08-31 03:40:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630381320000|2021-08-31 03:42:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630381390000|2021-08-31 03:43:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630381650000|2021-08-31 03:47:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630381800000|2021-08-31 03:50:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630382240000|2021-08-31 03:57:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630382340000|2021-08-31 03:59:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630382350000|2021-08-31 03:59:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630382370000|2021-08-31 03:59:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630382640000|2021-08-31 04:04:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630382650000|2021-08-31 04:04:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630382750000|2021-08-31 04:05:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630382870000|2021-08-31 04:07:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630382990000|2021-08-31 04:09:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630383000000|2021-08-31 04:10:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630383050000|2021-08-31 04:10:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630383210000|2021-08-31 04:13:30|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|2
1630383220000|2021-08-31 04:13:40|2992.6|2986.6|2993.3|2987.3|2993.3|2987.3|2992.6|2986.6|2
1630383230000|2021-08-31 04:13:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630383280000|2021-08-31 04:14:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630383290000|2021-08-31 04:14:50|2992.5|2986.5|2992.4|2986.4|2993|2987|2992.4|2986.4|3
1630383300000|2021-08-31 04:15:00|2992.9|2986.9|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|2
1630383320000|2021-08-31 04:15:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|2
1630383390000|2021-08-31 04:16:30|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1630383600000|2021-08-31 04:20:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630383650000|2021-08-31 04:20:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630384080000|2021-08-31 04:28:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630384650000|2021-08-31 04:37:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630384760000|2021-08-31 04:39:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630385750000|2021-08-31 04:55:50|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|2
1630385790000|2021-08-31 04:56:30|2992.1|2986.1|2992.6|2986.6|2992.6|2986.6|2992.1|2986.1|2
1630385890000|2021-08-31 04:58:10|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1630385910000|2021-08-31 04:58:30|2992.3|2986.3|2993.8|2987.8|2994.4|2988.4|2992.3|2986.3|4
1630385920000|2021-08-31 04:58:40|2993.1|2987.1|2993.9|2987.9|2993.9|2987.9|2993.1|2987.1|2
1630385930000|2021-08-31 04:58:50|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1630385960000|2021-08-31 04:59:20|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1630385970000|2021-08-31 04:59:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630385980000|2021-08-31 04:59:40|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|2
1630385990000|2021-08-31 04:59:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630386010000|2021-08-31 05:00:10|2993.8|2987.8|2994.6|2988.6|2994.6|2988.6|2993.8|2987.8|2
1630386020000|2021-08-31 05:00:20|2994|2988|2994.1|2988.1|2994.6|2988.6|2994|2988|4
1630386060000|2021-08-31 05:01:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630386070000|2021-08-31 05:01:10|2994.1|2988.1|2994.6|2988.6|2994.6|2988.6|2994.1|2988.1|4
1630386080000|2021-08-31 05:01:20|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1630386100000|2021-08-31 05:01:40|2995.9|2989.9|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|3
1630386150000|2021-08-31 05:02:30|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996.1|2990.1|2
1630386300000|2021-08-31 05:05:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1630386430000|2021-08-31 05:07:10|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630386730000|2021-08-31 05:12:10|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|2
1630386800000|2021-08-31 05:13:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630386820000|2021-08-31 05:13:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630386930000|2021-08-31 05:15:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630387640000|2021-08-31 05:27:20|2998.4|2992.4|2999.5|2993.5|2999.5|2993.5|2998.4|2992.4|2
1630387670000|2021-08-31 05:27:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630387680000|2021-08-31 05:28:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630387760000|2021-08-31 05:29:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1630387780000|2021-08-31 05:29:40|2999.9|2993.9|3000.8|2994.8|3000.8|2994.8|2999.9|2993.9|2
1630387800000|2021-08-31 05:30:00|3000.6|2994.6|2995.5|2989.5|3000.6|2994.6|2994.3|2988.3|14
1630387810000|2021-08-31 05:30:10|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994.3|2988.3|7
1630387820000|2021-08-31 05:30:20|2994.5|2988.5|2995.8|2989.8|2995.8|2989.8|2994.5|2988.5|3
1630387830000|2021-08-31 05:30:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630387840000|2021-08-31 05:30:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1630387850000|2021-08-31 05:30:50|2995.5|2989.5|2995.5|2989.5|2996|2990|2995.5|2989.5|5
1630387860000|2021-08-31 05:31:00|2995.8|2989.8|2997.3|2991.3|2997.3|2991.3|2995.8|2989.8|8
1630387870000|2021-08-31 05:31:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630387880000|2021-08-31 05:31:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630387890000|2021-08-31 05:31:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630387910000|2021-08-31 05:31:50|2996.3|2990.3|2995.9|2989.9|2996.3|2990.3|2995.9|2989.9|3
1630387920000|2021-08-31 05:32:00|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|6
1630387940000|2021-08-31 05:32:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1630387950000|2021-08-31 05:32:30|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|5
1630387960000|2021-08-31 05:32:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630388030000|2021-08-31 05:33:50|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1630388040000|2021-08-31 05:34:00|2997.3|2991.3|2998.3|2992.3|2998.5|2992.5|2997.3|2991.3|4
1630388060000|2021-08-31 05:34:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630388070000|2021-08-31 05:34:30|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1630388080000|2021-08-31 05:34:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1630388090000|2021-08-31 05:34:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630388100000|2021-08-31 05:35:00|2998|2992|2999.3|2993.3|2999.3|2993.3|2998|2992|5
1630388120000|2021-08-31 05:35:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630388140000|2021-08-31 05:35:40|2999.5|2993.5|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|4
1630388150000|2021-08-31 05:35:50|2998.9|2992.9|2999.3|2993.3|2999.3|2993.3|2998.9|2992.9|2
1630388160000|2021-08-31 05:36:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1630388180000|2021-08-31 05:36:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1630388190000|2021-08-31 05:36:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630388200000|2021-08-31 05:36:40|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|4
1630388210000|2021-08-31 05:36:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630388220000|2021-08-31 05:37:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630388230000|2021-08-31 05:37:10|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1630388240000|2021-08-31 05:37:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630388250000|2021-08-31 05:37:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630388330000|2021-08-31 05:38:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630388340000|2021-08-31 05:39:00|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|4
1630388350000|2021-08-31 05:39:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630388360000|2021-08-31 05:39:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630388370000|2021-08-31 05:39:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630388420000|2021-08-31 05:40:20|3001.1|2995.1|3001.5|2995.5|3001.5|2995.5|3001.1|2995.1|2
1630388480000|2021-08-31 05:41:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630388520000|2021-08-31 05:42:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630388550000|2021-08-31 05:42:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630388570000|2021-08-31 05:42:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1630388610000|2021-08-31 05:43:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630388630000|2021-08-31 05:43:50|3001|2995|3001|2995|3001.3|2995.3|3000.6|2994.6|5
1630388640000|2021-08-31 05:44:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630388650000|2021-08-31 05:44:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630388660000|2021-08-31 05:44:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630388680000|2021-08-31 05:44:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630388700000|2021-08-31 05:45:00|3000.1|2994.1|2999.3|2993.3|3000.1|2994.1|2999.3|2993.3|3
1630388710000|2021-08-31 05:45:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630388900000|2021-08-31 05:48:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1630388910000|2021-08-31 05:48:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630388930000|2021-08-31 05:48:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630388960000|2021-08-31 05:49:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630388980000|2021-08-31 05:49:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630388990000|2021-08-31 05:49:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630389000000|2021-08-31 05:50:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630389020000|2021-08-31 05:50:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630389070000|2021-08-31 05:51:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630389080000|2021-08-31 05:51:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|5
1630389100000|2021-08-31 05:51:40|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1630389110000|2021-08-31 05:51:50|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1630389190000|2021-08-31 05:53:10|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1630389200000|2021-08-31 05:53:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630389210000|2021-08-31 05:53:30|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|2
1630389250000|2021-08-31 05:54:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630389280000|2021-08-31 05:54:40|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|2
1630389290000|2021-08-31 05:54:50|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1630389300000|2021-08-31 05:55:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630389310000|2021-08-31 05:55:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630389370000|2021-08-31 05:56:10|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|3
1630389380000|2021-08-31 05:56:20|3001.6|2995.6|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|3
1630389390000|2021-08-31 05:56:30|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|4
1630389400000|2021-08-31 05:56:40|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1630389410000|2021-08-31 05:56:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630389440000|2021-08-31 05:57:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1630389480000|2021-08-31 05:58:00|3000.3|2994.3|3001.3|2995.3|3001.9|2995.9|3000.3|2994.3|5
1630389490000|2021-08-31 05:58:10|3001|2995|3000|2994|3001|2995|3000|2994|4
1630389500000|2021-08-31 05:58:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630389540000|2021-08-31 05:59:00|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|2
1630389590000|2021-08-31 05:59:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630389600000|2021-08-31 06:00:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630389610000|2021-08-31 06:00:10|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|4
1630389620000|2021-08-31 06:00:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1630389630000|2021-08-31 06:00:30|2996.9|2990.9|2998.1|2992.1|2998.1|2992.1|2996.9|2990.9|4
1630389670000|2021-08-31 06:01:10|2998.4|2992.4|2998.8|2992.8|2998.8|2992.8|2998.4|2992.4|2
1630389680000|2021-08-31 06:01:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1630389690000|2021-08-31 06:01:30|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630389700000|2021-08-31 06:01:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630389710000|2021-08-31 06:01:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630389720000|2021-08-31 06:02:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|3
1630389730000|2021-08-31 06:02:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630389780000|2021-08-31 06:03:00|3000.1|2994.1|3000.3|2994.3|3001|2995|3000.1|2994.1|5
1630389790000|2021-08-31 06:03:10|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1630389820000|2021-08-31 06:03:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1630389830000|2021-08-31 06:03:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630389870000|2021-08-31 06:04:30|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|5
1630389880000|2021-08-31 06:04:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630389890000|2021-08-31 06:04:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630389900000|2021-08-31 06:05:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630389910000|2021-08-31 06:05:10|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1630389940000|2021-08-31 06:05:40|3001.8|2995.8|3000.9|2994.9|3001.8|2995.8|3000.9|2994.9|4
1630389950000|2021-08-31 06:05:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630389960000|2021-08-31 06:06:00|3001|2995|3002.3|2996.3|3002.3|2996.3|3001|2995|4
1630389990000|2021-08-31 06:06:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630390010000|2021-08-31 06:06:50|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630390030000|2021-08-31 06:07:10|3002.3|2996.3|3003|2997|3003|2997|3002|2996|4
1630390080000|2021-08-31 06:08:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630390120000|2021-08-31 06:08:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630390130000|2021-08-31 06:08:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1630390140000|2021-08-31 06:09:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630390160000|2021-08-31 06:09:20|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630390170000|2021-08-31 06:09:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630390180000|2021-08-31 06:09:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630390210000|2021-08-31 06:10:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630390220000|2021-08-31 06:10:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630390230000|2021-08-31 06:10:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630390250000|2021-08-31 06:10:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630390300000|2021-08-31 06:11:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630390310000|2021-08-31 06:11:50|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630390330000|2021-08-31 06:12:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630390430000|2021-08-31 06:13:50|3003.3|2997.3|3004.4|2998.4|3004.4|2998.4|3003.3|2997.3|2
1630390440000|2021-08-31 06:14:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|3
1630390450000|2021-08-31 06:14:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630390470000|2021-08-31 06:14:30|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1630390490000|2021-08-31 06:14:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1630390540000|2021-08-31 06:15:40|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|3
1630390560000|2021-08-31 06:16:00|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1630390570000|2021-08-31 06:16:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630390580000|2021-08-31 06:16:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630390590000|2021-08-31 06:16:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630390600000|2021-08-31 06:16:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630390610000|2021-08-31 06:16:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630390620000|2021-08-31 06:17:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630390630000|2021-08-31 06:17:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630390640000|2021-08-31 06:17:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630390660000|2021-08-31 06:17:40|3008.1|3002.1|3007.8|3001.8|3008.1|3002.1|3007.4|3001.4|5
1630390670000|2021-08-31 06:17:50|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1630390680000|2021-08-31 06:18:00|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630390690000|2021-08-31 06:18:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630390700000|2021-08-31 06:18:20|3007.4|3001.4|3008|3002|3008|3002|3007.4|3001.4|2
1630390750000|2021-08-31 06:19:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630390790000|2021-08-31 06:19:50|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.5|3002.5|4
1630390800000|2021-08-31 06:20:00|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630390820000|2021-08-31 06:20:20|3008.1|3002.1|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|2
1630390850000|2021-08-31 06:20:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630390860000|2021-08-31 06:21:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630390880000|2021-08-31 06:21:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|4
1630390900000|2021-08-31 06:21:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1630390920000|2021-08-31 06:22:00|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630390930000|2021-08-31 06:22:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630390950000|2021-08-31 06:22:30|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1630390970000|2021-08-31 06:22:50|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|2
1630391000000|2021-08-31 06:23:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630391010000|2021-08-31 06:23:30|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|2
1630391020000|2021-08-31 06:23:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630391040000|2021-08-31 06:24:00|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|3
1630391050000|2021-08-31 06:24:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630391090000|2021-08-31 06:24:50|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|3
1630391100000|2021-08-31 06:25:00|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1630391110000|2021-08-31 06:25:10|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1630391120000|2021-08-31 06:25:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|4
1630391130000|2021-08-31 06:25:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630391150000|2021-08-31 06:25:50|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|2
1630391170000|2021-08-31 06:26:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630391250000|2021-08-31 06:27:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630391260000|2021-08-31 06:27:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630391270000|2021-08-31 06:27:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630391280000|2021-08-31 06:28:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630391290000|2021-08-31 06:28:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630391300000|2021-08-31 06:28:20|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1630391310000|2021-08-31 06:28:30|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|4
1630391320000|2021-08-31 06:28:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630391330000|2021-08-31 06:28:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630391340000|2021-08-31 06:29:00|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1630391350000|2021-08-31 06:29:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630391360000|2021-08-31 06:29:20|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|4
1630391370000|2021-08-31 06:29:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1630391380000|2021-08-31 06:29:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1630391390000|2021-08-31 06:29:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1630391400000|2021-08-31 06:30:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630391410000|2021-08-31 06:30:10|3009.9|3003.9|3011|3005|3011|3005|3009.9|3003.9|5
1630391420000|2021-08-31 06:30:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630391430000|2021-08-31 06:30:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1630391580000|2021-08-31 06:33:00|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1630391600000|2021-08-31 06:33:20|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1630391640000|2021-08-31 06:34:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630391670000|2021-08-31 06:34:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630391680000|2021-08-31 06:34:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630391690000|2021-08-31 06:34:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|8
1630391710000|2021-08-31 06:35:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630391750000|2021-08-31 06:35:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630391760000|2021-08-31 06:36:00|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1630391770000|2021-08-31 06:36:10|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|3
1630391780000|2021-08-31 06:36:20|3006|3000|3004.8|2998.8|3006|3000|3004.8|2998.8|4
1630391790000|2021-08-31 06:36:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|4
1630391800000|2021-08-31 06:36:40|3005|2999|3005|2999|3005.3|2999.3|3004.5|2998.5|6
1630391810000|2021-08-31 06:36:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630391820000|2021-08-31 06:37:00|3005|2999|3006.1|3000.1|3006.1|3000.1|3005|2999|5
1630391830000|2021-08-31 06:37:10|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|4
1630391840000|2021-08-31 06:37:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630391850000|2021-08-31 06:37:30|3007|3001|3006.9|3000.9|3007.3|3001.3|3006.9|3000.9|4
1630391860000|2021-08-31 06:37:40|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1630391870000|2021-08-31 06:37:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1630391880000|2021-08-31 06:38:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630391890000|2021-08-31 06:38:10|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1630391900000|2021-08-31 06:38:20|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630391910000|2021-08-31 06:38:30|3007.4|3001.4|3007.5|3001.5|3007.5|3001.5|3007.4|3001.4|2
1630391920000|2021-08-31 06:38:40|3007.8|3001.8|3007.5|3001.5|3008|3002|3007.5|3001.5|6
1630391930000|2021-08-31 06:38:50|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|3
1630391940000|2021-08-31 06:39:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630391950000|2021-08-31 06:39:10|3007.5|3001.5|3007.1|3001.1|3007.8|3001.8|3007.1|3001.1|4
1630391960000|2021-08-31 06:39:20|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|6
1630391970000|2021-08-31 06:39:30|3007.8|3001.8|3007.4|3001.4|3007.8|3001.8|3007.1|3001.1|9
1630391980000|2021-08-31 06:39:40|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|4
1630391990000|2021-08-31 06:39:50|3008|3002|3007.3|3001.3|3008|3002|3006.6|3000.6|13
1630392010000|2021-08-31 06:40:10|3006.9|3000.9|3005.9|2999.9|3006.9|3000.9|3005.9|2999.9|3
1630392020000|2021-08-31 06:40:20|3005.6|2999.6|3005.3|2999.3|3005.6|2999.6|3005.3|2999.3|4
1630392030000|2021-08-31 06:40:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1630392040000|2021-08-31 06:40:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1630392050000|2021-08-31 06:40:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.1|2999.1|3
1630392060000|2021-08-31 06:41:00|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1630392070000|2021-08-31 06:41:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630392080000|2021-08-31 06:41:20|3004.4|2998.4|3003.8|2997.8|3004.4|2998.4|3003.8|2997.8|2
1630392090000|2021-08-31 06:41:30|3003.5|2997.5|3003.4|2997.4|3003.5|2997.5|3003.4|2997.4|2
1630392110000|2021-08-31 06:41:50|3003.5|2997.5|3002.6|2996.6|3003.5|2997.5|3002.6|2996.6|2
1630392120000|2021-08-31 06:42:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630392140000|2021-08-31 06:42:20|3002.5|2996.5|3000.9|2994.9|3002.5|2996.5|3000.3|2994.3|5
1630392150000|2021-08-31 06:42:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630392160000|2021-08-31 06:42:40|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|2
1630392180000|2021-08-31 06:43:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1630392200000|2021-08-31 06:43:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630392230000|2021-08-31 06:43:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630392240000|2021-08-31 06:44:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630392250000|2021-08-31 06:44:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1630392260000|2021-08-31 06:44:20|2999.8|2993.8|3001.5|2995.5|3001.5|2995.5|2999.8|2993.8|3
1630392290000|2021-08-31 06:44:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630392300000|2021-08-31 06:45:00|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.9|2994.9|2
1630392330000|2021-08-31 06:45:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630392340000|2021-08-31 06:45:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630392360000|2021-08-31 06:46:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630392370000|2021-08-31 06:46:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630392380000|2021-08-31 06:46:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630392390000|2021-08-31 06:46:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1630392420000|2021-08-31 06:47:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630392430000|2021-08-31 06:47:10|3002.1|2996.1|3002.8|2996.8|3002.8|2996.8|3002.1|2996.1|3
1630392440000|2021-08-31 06:47:20|3003|2997|3002.9|2996.9|3003|2997|3002.9|2996.9|2
1630392460000|2021-08-31 06:47:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630392470000|2021-08-31 06:47:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1630392540000|2021-08-31 06:49:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630392570000|2021-08-31 06:49:30|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|2
1630392590000|2021-08-31 06:49:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630392600000|2021-08-31 06:50:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630392630000|2021-08-31 06:50:30|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1630392640000|2021-08-31 06:50:40|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|2
1630392670000|2021-08-31 06:51:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630392680000|2021-08-31 06:51:20|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1630392690000|2021-08-31 06:51:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630392710000|2021-08-31 06:51:50|3002|2996|3002.5|2996.5|3003.1|2997.1|3002|2996|5
1630392770000|2021-08-31 06:52:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630392820000|2021-08-31 06:53:40|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1630392830000|2021-08-31 06:53:50|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|3
1630392870000|2021-08-31 06:54:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1630392880000|2021-08-31 06:54:40|3005.3|2999.3|3005.4|2999.4|3005.4|2999.4|3005|2999|4
1630392890000|2021-08-31 06:54:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1630392900000|2021-08-31 06:55:00|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630392910000|2021-08-31 06:55:10|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630392920000|2021-08-31 06:55:20|3005.1|2999.1|3004.8|2998.8|3005.1|2999.1|3004.8|2998.8|3
1630392940000|2021-08-31 06:55:40|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|2
1630392950000|2021-08-31 06:55:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1630392960000|2021-08-31 06:56:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630392970000|2021-08-31 06:56:10|3004.9|2998.9|3004.8|2998.8|3005|2999|3004.8|2998.8|4
1630392990000|2021-08-31 06:56:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630393000000|2021-08-31 06:56:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630393010000|2021-08-31 06:56:50|3004.9|2998.9|3004.8|2998.8|3004.9|2998.9|3004.8|2998.8|2
1630393020000|2021-08-31 06:57:00|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1630393030000|2021-08-31 06:57:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|3
1630393040000|2021-08-31 06:57:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630393060000|2021-08-31 06:57:40|3004.4|2998.4|3003.5|2997.5|3004.4|2998.4|3003.5|2997.5|6
1630393080000|2021-08-31 06:58:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630393090000|2021-08-31 06:58:10|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|4
1630393100000|2021-08-31 06:58:20|3003.4|2997.4|3003.3|2997.3|3003.5|2997.5|3003|2997|6
1630393110000|2021-08-31 06:58:30|3003|2997|3002.5|2996.5|3003|2997|3002.4|2996.4|5
1630393120000|2021-08-31 06:58:40|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.1|2996.1|10
1630393130000|2021-08-31 06:58:50|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|5
1630393140000|2021-08-31 06:59:00|3001.9|2995.9|3002|2996|3002|2996|3001.3|2995.3|4
1630393150000|2021-08-31 06:59:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|5
1630393160000|2021-08-31 06:59:20|3001.8|2995.8|3002|2996|3002|2996|3001.3|2995.3|9
1630393170000|2021-08-31 06:59:30|3001.8|2995.8|3003.4|2997.4|3003.4|2997.4|3001.5|2995.5|5
1630393180000|2021-08-31 06:59:40|3003.6|2997.6|3003.5|2997.5|3004.1|2998.1|3003.5|2997.5|4
1630393190000|2021-08-31 06:59:50|3003.6|2997.6|3005.9|2999.9|3005.9|2999.9|3003.3|2997.3|11
1630393200000|2021-08-31 07:00:00|3005.6|2999.6|3004.9|2998.9|3005.6|2999.6|3004.9|2998.9|3
1630393210000|2021-08-31 07:00:10|3004.8|2998.8|3001.4|2995.4|3004.8|2998.8|3000.4|2994.4|10
1630393220000|2021-08-31 07:00:20|3001.1|2995.1|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|4
1630393230000|2021-08-31 07:00:30|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|2998.9|2992.9|5
1630393240000|2021-08-31 07:00:40|3001.1|2995.1|3001.1|2995.1|3002.9|2996.9|3001.1|2995.1|4
1630393250000|2021-08-31 07:00:50|3001.4|2995.4|3001.4|2995.4|3001.6|2995.6|3001.1|2995.1|5
1630393270000|2021-08-31 07:01:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630393280000|2021-08-31 07:01:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630393310000|2021-08-31 07:01:50|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630393320000|2021-08-31 07:02:00|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1630393330000|2021-08-31 07:02:10|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|2
1630393350000|2021-08-31 07:02:30|3001.1|2995.1|3001.1|2995.1|3001.3|2995.3|3001.1|2995.1|3
1630393360000|2021-08-31 07:02:40|3000.9|2994.9|3003.3|2997.3|3003.3|2997.3|3000.9|2994.9|3
1630393380000|2021-08-31 07:03:00|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|2
1630393390000|2021-08-31 07:03:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630393400000|2021-08-31 07:03:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1630393420000|2021-08-31 07:03:40|3001.6|2995.6|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|2
1630393430000|2021-08-31 07:03:50|3001.1|2995.1|3000.4|2994.4|3001.1|2995.1|3000.4|2994.4|3
1630393440000|2021-08-31 07:04:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630393450000|2021-08-31 07:04:10|3000.3|2994.3|2998.8|2992.8|3000.3|2994.3|2998.8|2992.8|3
1630393460000|2021-08-31 07:04:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1630393470000|2021-08-31 07:04:30|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|4
1630393480000|2021-08-31 07:04:40|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|2
1630393490000|2021-08-31 07:04:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630393500000|2021-08-31 07:05:00|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630393520000|2021-08-31 07:05:20|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|2
1630393530000|2021-08-31 07:05:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630393550000|2021-08-31 07:05:50|2995.8|2989.8|2997.5|2991.5|2997.5|2991.5|2995.8|2989.8|4
1630393570000|2021-08-31 07:06:10|2997.4|2991.4|2996.6|2990.6|2997.4|2991.4|2996.6|2990.6|3
1630393610000|2021-08-31 07:06:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630393620000|2021-08-31 07:07:00|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|2
1630393630000|2021-08-31 07:07:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|3
1630393660000|2021-08-31 07:07:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630393680000|2021-08-31 07:08:00|2995.3|2989.3|2994.6|2988.6|2995.3|2989.3|2994.6|2988.6|3
1630393690000|2021-08-31 07:08:10|2994.4|2988.4|2993.6|2987.6|2994.4|2988.4|2993.6|2987.6|3
1630393750000|2021-08-31 07:09:10|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.8|2986.8|4
1630393760000|2021-08-31 07:09:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630393770000|2021-08-31 07:09:30|2992.8|2986.8|2993.3|2987.3|2993.4|2987.4|2992.8|2986.8|3
1630393780000|2021-08-31 07:09:40|2993|2987|2992.4|2986.4|2993|2987|2992.4|2986.4|4
1630393790000|2021-08-31 07:09:50|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|2
1630393800000|2021-08-31 07:10:00|2992.4|2986.4|2993.8|2987.8|2993.8|2987.8|2992.4|2986.4|5
1630393810000|2021-08-31 07:10:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630393840000|2021-08-31 07:10:40|2993.8|2987.8|2995.9|2989.9|2996.1|2990.1|2993.8|2987.8|6
1630393850000|2021-08-31 07:10:50|2995.6|2989.6|2995.3|2989.3|2995.6|2989.6|2995.3|2989.3|2
1630393870000|2021-08-31 07:11:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630393890000|2021-08-31 07:11:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630393910000|2021-08-31 07:11:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630393920000|2021-08-31 07:12:00|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1630393960000|2021-08-31 07:12:40|2996.1|2990.1|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|4
1630393980000|2021-08-31 07:13:00|2995.4|2989.4|2994.5|2988.5|2995.4|2989.4|2994.5|2988.5|5
1630393990000|2021-08-31 07:13:10|2994.8|2988.8|2995.4|2989.4|2995.4|2989.4|2994.8|2988.8|3
1630394000000|2021-08-31 07:13:20|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1630394010000|2021-08-31 07:13:30|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|3
1630394020000|2021-08-31 07:13:40|2992.3|2986.3|2991.1|2985.1|2992.3|2986.3|2991|2985|4
1630394030000|2021-08-31 07:13:50|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|2
1630394120000|2021-08-31 07:15:20|2993.1|2987.1|2993.5|2987.5|2993.5|2987.5|2993.1|2987.1|3
1630394130000|2021-08-31 07:15:30|2994|2988|2995|2989|2995|2989|2994|2988|2
1630394140000|2021-08-31 07:15:40|2995.3|2989.3|2995.9|2989.9|2995.9|2989.9|2995.3|2989.3|4
1630394170000|2021-08-31 07:16:10|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1630394180000|2021-08-31 07:16:20|2995.8|2989.8|2996.4|2990.4|2996.4|2990.4|2995.8|2989.8|2
1630394210000|2021-08-31 07:16:50|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1630394260000|2021-08-31 07:17:40|2996.4|2990.4|2994.5|2988.5|2996.4|2990.4|2994|2988|7
1630394280000|2021-08-31 07:18:00|2994.8|2988.8|2995|2989|2995.4|2989.4|2994.8|2988.8|4
1630394370000|2021-08-31 07:19:30|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2994.6|2988.6|4
1630394380000|2021-08-31 07:19:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630394400000|2021-08-31 07:20:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630394420000|2021-08-31 07:20:20|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630394440000|2021-08-31 07:20:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630394460000|2021-08-31 07:21:00|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630394470000|2021-08-31 07:21:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630394490000|2021-08-31 07:21:30|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|2
1630394500000|2021-08-31 07:21:40|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|2
1630394540000|2021-08-31 07:22:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630394560000|2021-08-31 07:22:40|2995.4|2989.4|2994.4|2988.4|2995.4|2989.4|2994.4|2988.4|5
1630394570000|2021-08-31 07:22:50|2994.3|2988.3|2992.9|2986.9|2994.3|2988.3|2992.8|2986.8|6
1630394580000|2021-08-31 07:23:00|2993.1|2987.1|2994.5|2988.5|2994.5|2988.5|2993.1|2987.1|2
1630394590000|2021-08-31 07:23:10|2994.3|2988.3|2993|2987|2994.3|2988.3|2993|2987|2
1630394670000|2021-08-31 07:24:30|2993.4|2987.4|2994.4|2988.4|2994.4|2988.4|2993.4|2987.4|2
1630394690000|2021-08-31 07:24:50|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|2
1630394700000|2021-08-31 07:25:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630394740000|2021-08-31 07:25:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1630394750000|2021-08-31 07:25:50|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1630394760000|2021-08-31 07:26:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630394880000|2021-08-31 07:28:00|2993.3|2987.3|2994.1|2988.1|2994.1|2988.1|2993.3|2987.3|2
1630394900000|2021-08-31 07:28:20|2993.8|2987.8|2992.4|2986.4|2993.8|2987.8|2992.4|2986.4|3
1630394910000|2021-08-31 07:28:30|2993|2987|2994.6|2988.6|2994.6|2988.6|2993|2987|3
1630394930000|2021-08-31 07:28:50|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630394970000|2021-08-31 07:29:30|2994.5|2988.5|2994.1|2988.1|2994.5|2988.5|2994.1|2988.1|3
1630395000000|2021-08-31 07:30:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630395010000|2021-08-31 07:30:10|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|6
1630395020000|2021-08-31 07:30:20|2994.1|2988.1|2995.8|2989.8|2995.8|2989.8|2994.1|2988.1|5
1630395030000|2021-08-31 07:30:30|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|4
1630395050000|2021-08-31 07:30:50|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|2
1630395060000|2021-08-31 07:31:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630395100000|2021-08-31 07:31:40|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1630395110000|2021-08-31 07:31:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630395120000|2021-08-31 07:32:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630395130000|2021-08-31 07:32:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630395140000|2021-08-31 07:32:20|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|10
1630395150000|2021-08-31 07:32:30|2993.5|2987.5|2993.8|2987.8|2994.1|2988.1|2993.5|2987.5|6
1630395160000|2021-08-31 07:32:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1630395170000|2021-08-31 07:32:50|2994.1|2988.1|2994.8|2988.8|2994.8|2988.8|2994.1|2988.1|2
1630395180000|2021-08-31 07:33:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630395190000|2021-08-31 07:33:10|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|3
1630395200000|2021-08-31 07:33:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630395230000|2021-08-31 07:33:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630395240000|2021-08-31 07:34:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|3
1630395290000|2021-08-31 07:34:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630395300000|2021-08-31 07:35:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630395310000|2021-08-31 07:35:10|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|4
1630395320000|2021-08-31 07:35:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630395340000|2021-08-31 07:35:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630395350000|2021-08-31 07:35:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1630395370000|2021-08-31 07:36:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630395380000|2021-08-31 07:36:20|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1630395390000|2021-08-31 07:36:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630395410000|2021-08-31 07:36:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630395440000|2021-08-31 07:37:20|2994.4|2988.4|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|2
1630395500000|2021-08-31 07:38:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630395510000|2021-08-31 07:38:30|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1630395540000|2021-08-31 07:39:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630395560000|2021-08-31 07:39:20|2995|2989|2994.3|2988.3|2995|2989|2994.1|2988.1|5
1630395570000|2021-08-31 07:39:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630395610000|2021-08-31 07:40:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630395630000|2021-08-31 07:40:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630395640000|2021-08-31 07:40:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630395650000|2021-08-31 07:40:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630395660000|2021-08-31 07:41:00|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630395690000|2021-08-31 07:41:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630395720000|2021-08-31 07:42:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1630395850000|2021-08-31 07:44:10|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1630395900000|2021-08-31 07:45:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630395910000|2021-08-31 07:45:10|2997.5|2991.5|2997.6|2991.6|2998.1|2992.1|2997.5|2991.5|6
1630395930000|2021-08-31 07:45:30|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|2
1630395940000|2021-08-31 07:45:40|2996.9|2990.9|2996.5|2990.5|2996.9|2990.9|2996.5|2990.5|2
1630395950000|2021-08-31 07:45:50|2996.4|2990.4|2995.1|2989.1|2996.4|2990.4|2995.1|2989.1|3
1630395960000|2021-08-31 07:46:00|2995|2989|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|3
1630395970000|2021-08-31 07:46:10|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1630395990000|2021-08-31 07:46:30|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630396030000|2021-08-31 07:47:10|2995.4|2989.4|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|2
1630396040000|2021-08-31 07:47:20|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996.3|2990.3|3
1630396050000|2021-08-31 07:47:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630396080000|2021-08-31 07:48:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630396130000|2021-08-31 07:48:50|2997.8|2991.8|2998.6|2992.6|2998.6|2992.6|2997.8|2991.8|3
1630396200000|2021-08-31 07:50:00|2998.3|2992.3|2996.9|2990.9|2998.3|2992.3|2996.9|2990.9|3
1630396210000|2021-08-31 07:50:10|2996.6|2990.6|2996.1|2990.1|2996.6|2990.6|2996.1|2990.1|3
1630396220000|2021-08-31 07:50:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1630396240000|2021-08-31 07:50:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630396280000|2021-08-31 07:51:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630396290000|2021-08-31 07:51:30|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1630396300000|2021-08-31 07:51:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630396330000|2021-08-31 07:52:10|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2994.9|2988.9|3
1630396350000|2021-08-31 07:52:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1630396420000|2021-08-31 07:53:40|2995.1|2989.1|2995.4|2989.4|2995.6|2989.6|2994.9|2988.9|4
1630396470000|2021-08-31 07:54:30|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|3
1630396480000|2021-08-31 07:54:40|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1630396550000|2021-08-31 07:55:50|2995|2989|2995.6|2989.6|2995.6|2989.6|2995|2989|2
1630396590000|2021-08-31 07:56:30|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1630396600000|2021-08-31 07:56:40|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1630396650000|2021-08-31 07:57:30|2994.5|2988.5|2995.1|2989.1|2995.1|2989.1|2994.5|2988.5|2
1630396700000|2021-08-31 07:58:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630396720000|2021-08-31 07:58:40|2995.5|2989.5|2996.1|2990.1|2996.1|2990.1|2995.5|2989.5|2
1630396760000|2021-08-31 07:59:20|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1630396770000|2021-08-31 07:59:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630396780000|2021-08-31 07:59:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630396800000|2021-08-31 08:00:00|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|3
1630396810000|2021-08-31 08:00:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630396880000|2021-08-31 08:01:20|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1630396890000|2021-08-31 08:01:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630396900000|2021-08-31 08:01:40|2996.3|2990.3|2996.9|2990.9|2997.1|2991.1|2996.3|2990.3|5
1630396950000|2021-08-31 08:02:30|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1630396980000|2021-08-31 08:03:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630397020000|2021-08-31 08:03:40|2996.9|2990.9|2997.5|2991.5|2997.5|2991.5|2996.9|2990.9|3
1630397030000|2021-08-31 08:03:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630397040000|2021-08-31 08:04:00|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|3
1630397100000|2021-08-31 08:05:00|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996.3|2990.3|2
1630397110000|2021-08-31 08:05:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630397130000|2021-08-31 08:05:30|2995|2989|2995|2989|2995|2989|2994.3|2988.3|8
1630397150000|2021-08-31 08:05:50|2995.3|2989.3|2996|2990|2996.3|2990.3|2995.3|2989.3|3
1630397160000|2021-08-31 08:06:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|4
1630397170000|2021-08-31 08:06:10|2995.3|2989.3|2994.9|2988.9|2995.3|2989.3|2994.9|2988.9|2
1630397210000|2021-08-31 08:06:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1630397250000|2021-08-31 08:07:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630397270000|2021-08-31 08:07:50|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|2
1630397290000|2021-08-31 08:08:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630397300000|2021-08-31 08:08:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1630397310000|2021-08-31 08:08:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1630397320000|2021-08-31 08:08:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630397330000|2021-08-31 08:08:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|4
1630397340000|2021-08-31 08:09:00|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1630397350000|2021-08-31 08:09:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630397360000|2021-08-31 08:09:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630397380000|2021-08-31 08:09:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630397390000|2021-08-31 08:09:50|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1630397410000|2021-08-31 08:10:10|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1630397420000|2021-08-31 08:10:20|2995.3|2989.3|2996.4|2990.4|2996.4|2990.4|2995.3|2989.3|3
1630397440000|2021-08-31 08:10:40|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1630397510000|2021-08-31 08:11:50|2996.6|2990.6|2997|2991|2997.3|2991.3|2996.6|2990.6|3
1630397520000|2021-08-31 08:12:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630397530000|2021-08-31 08:12:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1630397540000|2021-08-31 08:12:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630397550000|2021-08-31 08:12:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630397570000|2021-08-31 08:12:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630397580000|2021-08-31 08:13:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630397590000|2021-08-31 08:13:10|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1630397600000|2021-08-31 08:13:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630397610000|2021-08-31 08:13:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630397640000|2021-08-31 08:14:00|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|2
1630397650000|2021-08-31 08:14:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630397740000|2021-08-31 08:15:40|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|3
1630397750000|2021-08-31 08:15:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630397770000|2021-08-31 08:16:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630397840000|2021-08-31 08:17:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1630397860000|2021-08-31 08:17:40|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1630397870000|2021-08-31 08:17:50|2995|2989|2994.5|2988.5|2995|2989|2994.4|2988.4|4
1630397880000|2021-08-31 08:18:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630397890000|2021-08-31 08:18:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630397910000|2021-08-31 08:18:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630397940000|2021-08-31 08:19:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630397990000|2021-08-31 08:19:50|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1630398000000|2021-08-31 08:20:00|2994|2988|2994.3|2988.3|2994.8|2988.8|2994|2988|3
1630398010000|2021-08-31 08:20:10|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1630398110000|2021-08-31 08:21:50|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1630398150000|2021-08-31 08:22:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630398210000|2021-08-31 08:23:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630398220000|2021-08-31 08:23:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630398250000|2021-08-31 08:24:10|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1630398290000|2021-08-31 08:24:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630398300000|2021-08-31 08:25:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630398310000|2021-08-31 08:25:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630398330000|2021-08-31 08:25:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630398370000|2021-08-31 08:26:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630398390000|2021-08-31 08:26:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630398400000|2021-08-31 08:26:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630398410000|2021-08-31 08:26:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1630398420000|2021-08-31 08:27:00|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1630398430000|2021-08-31 08:27:10|2996|2990|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|3
1630398460000|2021-08-31 08:27:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630398500000|2021-08-31 08:28:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1630398530000|2021-08-31 08:28:50|2995.9|2989.9|2995.4|2989.4|2995.9|2989.9|2995.4|2989.4|3
1630398560000|2021-08-31 08:29:20|2995.6|2989.6|2996.4|2990.4|2996.4|2990.4|2995.6|2989.6|2
1630398610000|2021-08-31 08:30:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630398620000|2021-08-31 08:30:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1630398640000|2021-08-31 08:30:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630398650000|2021-08-31 08:30:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630398700000|2021-08-31 08:31:40|2996.1|2990.1|2996.9|2990.9|2997.6|2991.6|2996.1|2990.1|4
1630398740000|2021-08-31 08:32:20|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1630398770000|2021-08-31 08:32:50|2997.1|2991.1|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|2
1630398790000|2021-08-31 08:33:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630398810000|2021-08-31 08:33:30|2996.6|2990.6|2996.1|2990.1|2996.6|2990.6|2996.1|2990.1|3
1630398820000|2021-08-31 08:33:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630398830000|2021-08-31 08:33:50|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996.1|2990.1|2
1630398850000|2021-08-31 08:34:10|2996.9|2990.9|2997.9|2991.9|2997.9|2991.9|2996.9|2990.9|3
1630398870000|2021-08-31 08:34:30|2997.6|2991.6|2997|2991|2997.6|2991.6|2997|2991|2
1630398880000|2021-08-31 08:34:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630398890000|2021-08-31 08:34:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630398900000|2021-08-31 08:35:00|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|2
1630398950000|2021-08-31 08:35:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630398970000|2021-08-31 08:36:10|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1630399000000|2021-08-31 08:36:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1630399020000|2021-08-31 08:37:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630399040000|2021-08-31 08:37:20|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|2
1630399060000|2021-08-31 08:37:40|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|5
1630399070000|2021-08-31 08:37:50|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1630399120000|2021-08-31 08:38:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630399170000|2021-08-31 08:39:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630399180000|2021-08-31 08:39:40|3000.1|2994.1|2998.6|2992.6|3000.1|2994.1|2998.6|2992.6|6
1630399190000|2021-08-31 08:39:50|2998.4|2992.4|2999.5|2993.5|2999.5|2993.5|2998.4|2992.4|4
1630399200000|2021-08-31 08:40:00|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1630399210000|2021-08-31 08:40:10|3000.1|2994.1|3000.3|2994.3|3000.3|2994.3|3000.1|2994.1|2
1630399230000|2021-08-31 08:40:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630399270000|2021-08-31 08:41:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1630399300000|2021-08-31 08:41:40|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1630399310000|2021-08-31 08:41:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630399320000|2021-08-31 08:42:00|3000.1|2994.1|3000.3|2994.3|3000.3|2994.3|3000.1|2994.1|2
1630399400000|2021-08-31 08:43:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630399430000|2021-08-31 08:43:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630399440000|2021-08-31 08:44:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630399450000|2021-08-31 08:44:10|3000.8|2994.8|3002|2996|3002|2996|3000.8|2994.8|2
1630399460000|2021-08-31 08:44:20|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|2
1630399470000|2021-08-31 08:44:30|3002.4|2996.4|3002.5|2996.5|3002.5|2996.5|3002.4|2996.4|2
1630399490000|2021-08-31 08:44:50|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1630399500000|2021-08-31 08:45:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630399510000|2021-08-31 08:45:10|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.8|2997.8|4
1630399520000|2021-08-31 08:45:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630399530000|2021-08-31 08:45:30|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1630399540000|2021-08-31 08:45:40|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630399550000|2021-08-31 08:45:50|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630399580000|2021-08-31 08:46:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630399590000|2021-08-31 08:46:30|3003.4|2997.4|3001.9|2995.9|3003.4|2997.4|3001.9|2995.9|4
1630399600000|2021-08-31 08:46:40|3001.6|2995.6|3002.5|2996.5|3002.8|2996.8|3001.6|2995.6|4
1630399610000|2021-08-31 08:46:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630399630000|2021-08-31 08:47:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1630399650000|2021-08-31 08:47:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630399670000|2021-08-31 08:47:50|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|5
1630399680000|2021-08-31 08:48:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630399690000|2021-08-31 08:48:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630399700000|2021-08-31 08:48:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630399710000|2021-08-31 08:48:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630399720000|2021-08-31 08:48:40|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1630399730000|2021-08-31 08:48:50|3001|2995|3000.3|2994.3|3001|2995|3000|2994|5
1630399760000|2021-08-31 08:49:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1630399800000|2021-08-31 08:50:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|5
1630399810000|2021-08-31 08:50:10|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1630399830000|2021-08-31 08:50:30|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1630399840000|2021-08-31 08:50:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630399860000|2021-08-31 08:51:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1630399880000|2021-08-31 08:51:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630399890000|2021-08-31 08:51:30|3001.8|2995.8|3002.9|2996.9|3003.1|2997.1|3001.8|2995.8|3
1630399900000|2021-08-31 08:51:40|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1630399910000|2021-08-31 08:51:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630399940000|2021-08-31 08:52:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630399950000|2021-08-31 08:52:30|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1630400000000|2021-08-31 08:53:20|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1630400010000|2021-08-31 08:53:30|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630400030000|2021-08-31 08:53:50|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|5
1630400040000|2021-08-31 08:54:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630400070000|2021-08-31 08:54:30|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1630400080000|2021-08-31 08:54:40|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630400090000|2021-08-31 08:54:50|3004.3|2998.3|3004.5|2998.5|3005.3|2999.3|3004.3|2998.3|5
1630400100000|2021-08-31 08:55:00|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.6|2997.6|2
1630400110000|2021-08-31 08:55:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630400120000|2021-08-31 08:55:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1630400150000|2021-08-31 08:55:50|3003.9|2997.9|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1630400160000|2021-08-31 08:56:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630400170000|2021-08-31 08:56:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630400210000|2021-08-31 08:56:50|3003.4|2997.4|3003.8|2997.8|3003.8|2997.8|3003.1|2997.1|4
1630400220000|2021-08-31 08:57:00|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1630400230000|2021-08-31 08:57:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1630400240000|2021-08-31 08:57:20|3005.3|2999.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|2
1630400270000|2021-08-31 08:57:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630400330000|2021-08-31 08:58:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630400350000|2021-08-31 08:59:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630400370000|2021-08-31 08:59:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630400410000|2021-08-31 09:00:10|3004|2998|3004.8|2998.8|3004.8|2998.8|3004|2998|3
1630400460000|2021-08-31 09:01:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630400480000|2021-08-31 09:01:20|3005|2999|3003.3|2997.3|3005.3|2999.3|3003.3|2997.3|5
1630400490000|2021-08-31 09:01:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630400510000|2021-08-31 09:01:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630400550000|2021-08-31 09:02:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1630400560000|2021-08-31 09:02:40|3002.9|2996.9|3003|2997|3003|2997|3002.9|2996.9|2
1630400570000|2021-08-31 09:02:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630400600000|2021-08-31 09:03:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630400630000|2021-08-31 09:03:50|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|3002.8|2996.8|6
1630400640000|2021-08-31 09:04:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1630400670000|2021-08-31 09:04:30|3003|2997|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|4
1630400680000|2021-08-31 09:04:40|3003.4|2997.4|3004.8|2998.8|3004.8|2998.8|3003.4|2997.4|3
1630400740000|2021-08-31 09:05:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630400850000|2021-08-31 09:07:30|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.5|2998.5|4
1630400870000|2021-08-31 09:07:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630400890000|2021-08-31 09:08:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1630400940000|2021-08-31 09:09:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630401050000|2021-08-31 09:10:50|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1630401110000|2021-08-31 09:11:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630401210000|2021-08-31 09:13:30|3004.5|2998.5|3003.4|2997.4|3004.5|2998.5|3003.4|2997.4|4
1630401230000|2021-08-31 09:13:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1630401240000|2021-08-31 09:14:00|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1630401280000|2021-08-31 09:14:40|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1630401290000|2021-08-31 09:14:50|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|4
1630401310000|2021-08-31 09:15:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630401340000|2021-08-31 09:15:40|3003.3|2997.3|3003.6|2997.6|3003.6|2997.6|3003.3|2997.3|2
1630401370000|2021-08-31 09:16:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630401400000|2021-08-31 09:16:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630401450000|2021-08-31 09:17:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1630401490000|2021-08-31 09:18:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1630401510000|2021-08-31 09:18:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630401530000|2021-08-31 09:18:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630401540000|2021-08-31 09:19:00|3003.8|2997.8|3002.5|2996.5|3003.8|2997.8|3002.5|2996.5|4
1630401550000|2021-08-31 09:19:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630401560000|2021-08-31 09:19:20|3003.1|2997.1|3003.8|2997.8|3003.8|2997.8|3003.1|2997.1|2
1630401580000|2021-08-31 09:19:40|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|3
1630401590000|2021-08-31 09:19:50|3004.6|2998.6|3004.3|2998.3|3004.6|2998.6|3004.3|2998.3|2
1630401620000|2021-08-31 09:20:20|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|3
1630401630000|2021-08-31 09:20:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630401710000|2021-08-31 09:21:50|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630401720000|2021-08-31 09:22:00|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|2
1630401740000|2021-08-31 09:22:20|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1630401800000|2021-08-31 09:23:20|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1630401820000|2021-08-31 09:23:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630401840000|2021-08-31 09:24:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630401860000|2021-08-31 09:24:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630401880000|2021-08-31 09:24:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630401900000|2021-08-31 09:25:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630401950000|2021-08-31 09:25:50|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1630401990000|2021-08-31 09:26:30|3004.8|2998.8|3005.8|2999.8|3005.8|2999.8|3004.8|2998.8|3
1630402060000|2021-08-31 09:27:40|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.6|2998.6|5
1630402070000|2021-08-31 09:27:50|3005.1|2999.1|3005.3|2999.3|3005.3|2999.3|3005.1|2999.1|2
1630402100000|2021-08-31 09:28:20|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1630402200000|2021-08-31 09:30:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|3
1630402230000|2021-08-31 09:30:30|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.6|2999.6|5
1630402270000|2021-08-31 09:31:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630402300000|2021-08-31 09:31:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630402390000|2021-08-31 09:33:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630402400000|2021-08-31 09:33:20|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1630402410000|2021-08-31 09:33:30|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1630402490000|2021-08-31 09:34:50|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1630402500000|2021-08-31 09:35:00|3006|3000|3005.9|2999.9|3006.4|3000.4|3005.5|2999.5|7
1630402520000|2021-08-31 09:35:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1630402530000|2021-08-31 09:35:30|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|2
1630402540000|2021-08-31 09:35:40|3006.4|3000.4|3005.9|2999.9|3006.4|3000.4|3005.9|2999.9|2
1630402550000|2021-08-31 09:35:50|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1630402560000|2021-08-31 09:36:00|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3005.6|2999.6|3
1630402580000|2021-08-31 09:36:20|3005.9|2999.9|3005.1|2999.1|3005.9|2999.9|3005.1|2999.1|3
1630402590000|2021-08-31 09:36:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1630402600000|2021-08-31 09:36:40|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1630402630000|2021-08-31 09:37:10|3006.1|3000.1|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|2
1630402670000|2021-08-31 09:37:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1630402680000|2021-08-31 09:38:00|3006.4|3000.4|3005.8|2999.8|3006.4|3000.4|3005.6|2999.6|5
1630402690000|2021-08-31 09:38:10|3005.6|2999.6|3005.8|2999.8|3005.8|2999.8|3005.6|2999.6|2
1630402700000|2021-08-31 09:38:20|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1630402770000|2021-08-31 09:39:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1630402800000|2021-08-31 09:40:00|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1630402840000|2021-08-31 09:40:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630402880000|2021-08-31 09:41:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630402930000|2021-08-31 09:42:10|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|3
1630402950000|2021-08-31 09:42:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1630402970000|2021-08-31 09:42:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630403040000|2021-08-31 09:44:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630403100000|2021-08-31 09:45:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630403130000|2021-08-31 09:45:30|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1630403170000|2021-08-31 09:46:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630403190000|2021-08-31 09:46:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630403200000|2021-08-31 09:46:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1630403220000|2021-08-31 09:47:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630403290000|2021-08-31 09:48:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|3
1630403300000|2021-08-31 09:48:20|3004.6|2998.6|3003.8|2997.8|3004.6|2998.6|3003.8|2997.8|2
1630403310000|2021-08-31 09:48:30|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|2
1630403320000|2021-08-31 09:48:40|3003.9|2997.9|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|4
1630403330000|2021-08-31 09:48:50|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1630403350000|2021-08-31 09:49:10|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|4
1630403360000|2021-08-31 09:49:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630403400000|2021-08-31 09:50:00|3005.5|2999.5|3004.4|2998.4|3005.5|2999.5|3004.4|2998.4|6
1630403410000|2021-08-31 09:50:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630403440000|2021-08-31 09:50:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1630403450000|2021-08-31 09:50:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1630403490000|2021-08-31 09:51:30|3005|2999|3005.1|2999.1|3005.1|2999.1|3005|2999|2
1630403550000|2021-08-31 09:52:30|3005.5|2999.5|3005.6|2999.6|3005.8|2999.8|3005.5|2999.5|3
1630403570000|2021-08-31 09:52:50|3005.9|2999.9|3006|3000|3006|3000|3005.9|2999.9|2
1630403580000|2021-08-31 09:53:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630403660000|2021-08-31 09:54:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630403760000|2021-08-31 09:56:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630403770000|2021-08-31 09:56:10|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.8|2999.8|3
1630403840000|2021-08-31 09:57:20|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1630403870000|2021-08-31 09:57:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630403920000|2021-08-31 09:58:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630403960000|2021-08-31 09:59:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630404010000|2021-08-31 10:00:10|3006.9|3000.9|3007.5|3001.5|3007.5|3001.5|3006.9|3000.9|2
1630404030000|2021-08-31 10:00:30|3007.8|3001.8|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|3
1630404040000|2021-08-31 10:00:40|3006.4|3000.4|3006.8|3000.8|3006.8|3000.8|3006.4|3000.4|2
1630404050000|2021-08-31 10:00:50|3006.5|3000.5|3007.4|3001.4|3007.4|3001.4|3006.5|3000.5|4
1630404060000|2021-08-31 10:01:00|3007.1|3001.1|3007.3|3001.3|3007.8|3001.8|3007.1|3001.1|3
1630404080000|2021-08-31 10:01:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630404100000|2021-08-31 10:01:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630404150000|2021-08-31 10:02:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630404190000|2021-08-31 10:03:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630404210000|2021-08-31 10:03:30|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1630404220000|2021-08-31 10:03:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630404460000|2021-08-31 10:07:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630404520000|2021-08-31 10:08:40|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1630404680000|2021-08-31 10:11:20|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630404690000|2021-08-31 10:11:30|3007|3001|3006.5|3000.5|3007|3001|3006.3|3000.3|3
1630404720000|2021-08-31 10:12:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630404750000|2021-08-31 10:12:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630404800000|2021-08-31 10:13:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630404810000|2021-08-31 10:13:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630404840000|2021-08-31 10:14:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630404880000|2021-08-31 10:14:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630404930000|2021-08-31 10:15:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1630404950000|2021-08-31 10:15:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630404960000|2021-08-31 10:16:00|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1630405010000|2021-08-31 10:16:50|3006.8|3000.8|3006.4|3000.4|3006.8|3000.8|3006.4|3000.4|3
1630405060000|2021-08-31 10:17:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630405100000|2021-08-31 10:18:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630405140000|2021-08-31 10:19:00|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630405260000|2021-08-31 10:21:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630405270000|2021-08-31 10:21:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1630405300000|2021-08-31 10:21:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1630405320000|2021-08-31 10:22:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630405340000|2021-08-31 10:22:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630405370000|2021-08-31 10:22:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1630405390000|2021-08-31 10:23:10|3005.4|2999.4|3005.8|2999.8|3005.8|2999.8|3005.4|2999.4|2
1630405470000|2021-08-31 10:24:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1630405580000|2021-08-31 10:26:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630405720000|2021-08-31 10:28:40|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|4
1630405740000|2021-08-31 10:29:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630405750000|2021-08-31 10:29:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630405780000|2021-08-31 10:29:40|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1630405800000|2021-08-31 10:30:00|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1630405820000|2021-08-31 10:30:20|3005.6|2999.6|3005.4|2999.4|3005.6|2999.6|3005.4|2999.4|2
1630405830000|2021-08-31 10:30:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630405880000|2021-08-31 10:31:20|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630405950000|2021-08-31 10:32:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1630405970000|2021-08-31 10:32:50|3004.9|2998.9|3004.5|2998.5|3004.9|2998.9|3004.5|2998.5|3
1630406070000|2021-08-31 10:34:30|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|3
1630406100000|2021-08-31 10:35:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630406120000|2021-08-31 10:35:20|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1630406160000|2021-08-31 10:36:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630406170000|2021-08-31 10:36:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630406190000|2021-08-31 10:36:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630406230000|2021-08-31 10:37:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630406240000|2021-08-31 10:37:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630406250000|2021-08-31 10:37:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630406280000|2021-08-31 10:38:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1630406290000|2021-08-31 10:38:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630406300000|2021-08-31 10:38:20|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630406310000|2021-08-31 10:38:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630406320000|2021-08-31 10:38:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630406340000|2021-08-31 10:39:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630406350000|2021-08-31 10:39:10|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|2
1630406360000|2021-08-31 10:39:20|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|4
1630406380000|2021-08-31 10:39:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|3
1630406390000|2021-08-31 10:39:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1630406400000|2021-08-31 10:40:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630406450000|2021-08-31 10:40:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630406460000|2021-08-31 10:41:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630406470000|2021-08-31 10:41:10|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630406480000|2021-08-31 10:41:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630406490000|2021-08-31 10:41:30|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1630406540000|2021-08-31 10:42:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1630406570000|2021-08-31 10:42:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630406630000|2021-08-31 10:43:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1630406650000|2021-08-31 10:44:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630406680000|2021-08-31 10:44:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630406760000|2021-08-31 10:46:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|6
1630406770000|2021-08-31 10:46:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1630406780000|2021-08-31 10:46:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630406790000|2021-08-31 10:46:30|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1630406810000|2021-08-31 10:46:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|4
1630406820000|2021-08-31 10:47:00|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630406830000|2021-08-31 10:47:10|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1630406850000|2021-08-31 10:47:30|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|2
1630406920000|2021-08-31 10:48:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630406940000|2021-08-31 10:49:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630406980000|2021-08-31 10:49:40|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|4
1630407000000|2021-08-31 10:50:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630407050000|2021-08-31 10:50:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630407080000|2021-08-31 10:51:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630407100000|2021-08-31 10:51:40|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008.1|3002.1|2
1630407110000|2021-08-31 10:51:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1630407120000|2021-08-31 10:52:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630407170000|2021-08-31 10:52:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630407180000|2021-08-31 10:53:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630407190000|2021-08-31 10:53:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630407220000|2021-08-31 10:53:40|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1630407230000|2021-08-31 10:53:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630407240000|2021-08-31 10:54:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630407260000|2021-08-31 10:54:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630407300000|2021-08-31 10:55:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630407320000|2021-08-31 10:55:20|3008.8|3002.8|3007.9|3001.9|3008.8|3002.8|3007.4|3001.4|3
1630407330000|2021-08-31 10:55:30|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1630407350000|2021-08-31 10:55:50|3007.4|3001.4|3006.8|3000.8|3007.4|3001.4|3006.8|3000.8|3
1630407360000|2021-08-31 10:56:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1630407370000|2021-08-31 10:56:10|3006.8|3000.8|3007.5|3001.5|3007.6|3001.6|3006.8|3000.8|4
1630407430000|2021-08-31 10:57:10|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1630407480000|2021-08-31 10:58:00|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630407490000|2021-08-31 10:58:10|3008.3|3002.3|3008.8|3002.8|3009|3003|3008.3|3002.3|4
1630407500000|2021-08-31 10:58:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630407510000|2021-08-31 10:58:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1630407520000|2021-08-31 10:58:40|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1630407540000|2021-08-31 10:59:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1630407570000|2021-08-31 10:59:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630407590000|2021-08-31 10:59:50|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|4
1630407610000|2021-08-31 11:00:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630407620000|2021-08-31 11:00:20|3008.4|3002.4|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|2
1630407640000|2021-08-31 11:00:40|3009|3003|3008.4|3002.4|3009|3003|3008.4|3002.4|3
1630407650000|2021-08-31 11:00:50|3008.8|3002.8|3008.4|3002.4|3009|3003|3008.4|3002.4|4
1630407660000|2021-08-31 11:01:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630407680000|2021-08-31 11:01:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630407690000|2021-08-31 11:01:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630407710000|2021-08-31 11:01:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1630407720000|2021-08-31 11:02:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630407730000|2021-08-31 11:02:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630407740000|2021-08-31 11:02:20|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|5
1630407780000|2021-08-31 11:03:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630407790000|2021-08-31 11:03:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1630407800000|2021-08-31 11:03:20|3007.9|3001.9|3008.8|3002.8|3009.3|3003.3|3007.9|3001.9|4
1630407810000|2021-08-31 11:03:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630407820000|2021-08-31 11:03:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630407870000|2021-08-31 11:04:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630407880000|2021-08-31 11:04:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630407890000|2021-08-31 11:04:50|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630407940000|2021-08-31 11:05:40|3008|3002|3007.6|3001.6|3008|3002|3007.6|3001.6|2
1630407950000|2021-08-31 11:05:50|3006.9|3000.9|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|2
1630408010000|2021-08-31 11:06:50|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1630408020000|2021-08-31 11:07:00|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1630408060000|2021-08-31 11:07:40|3006.9|3000.9|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|3
1630408070000|2021-08-31 11:07:50|3006.9|3000.9|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|2
1630408090000|2021-08-31 11:08:10|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1630408100000|2021-08-31 11:08:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1630408110000|2021-08-31 11:08:30|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630408120000|2021-08-31 11:08:40|3007.6|3001.6|3007.4|3001.4|3007.9|3001.9|3007.4|3001.4|3
1630408130000|2021-08-31 11:08:50|3007.9|3001.9|3008|3002|3008|3002|3007.9|3001.9|2
1630408140000|2021-08-31 11:09:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630408150000|2021-08-31 11:09:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1630408160000|2021-08-31 11:09:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630408180000|2021-08-31 11:09:40|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630408210000|2021-08-31 11:10:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630408220000|2021-08-31 11:10:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630408240000|2021-08-31 11:10:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1630408250000|2021-08-31 11:10:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630408270000|2021-08-31 11:11:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630408280000|2021-08-31 11:11:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630408300000|2021-08-31 11:11:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630408330000|2021-08-31 11:12:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630408370000|2021-08-31 11:12:50|3010.8|3004.8|3012.1|3006.1|3012.1|3006.1|3010.8|3004.8|5
1630408380000|2021-08-31 11:13:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630408390000|2021-08-31 11:13:10|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|2
1630408430000|2021-08-31 11:13:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630408470000|2021-08-31 11:14:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630408480000|2021-08-31 11:14:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630408490000|2021-08-31 11:14:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630408510000|2021-08-31 11:15:10|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|2
1630408530000|2021-08-31 11:15:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014|3008|3
1630408540000|2021-08-31 11:15:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1630408550000|2021-08-31 11:15:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630408560000|2021-08-31 11:16:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|3
1630408570000|2021-08-31 11:16:10|3014.5|3008.5|3013.9|3007.9|3014.5|3008.5|3013.9|3007.9|3
1630408590000|2021-08-31 11:16:30|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|4
1630408600000|2021-08-31 11:16:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630408610000|2021-08-31 11:16:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630408620000|2021-08-31 11:17:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630408630000|2021-08-31 11:17:10|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1630408660000|2021-08-31 11:17:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630408670000|2021-08-31 11:17:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630408730000|2021-08-31 11:18:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630408740000|2021-08-31 11:19:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630408750000|2021-08-31 11:19:10|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1630408780000|2021-08-31 11:19:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630408800000|2021-08-31 11:20:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630408810000|2021-08-31 11:20:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630408820000|2021-08-31 11:20:20|3014.6|3008.6|3015.6|3009.6|3015.6|3009.6|3014.6|3008.6|5
1630408830000|2021-08-31 11:20:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630408840000|2021-08-31 11:20:40|3015.4|3009.4|3015|3009|3015.4|3009.4|3015|3009|5
1630408850000|2021-08-31 11:20:50|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1630408870000|2021-08-31 11:21:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630408880000|2021-08-31 11:21:20|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|5
1630408900000|2021-08-31 11:21:40|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630408910000|2021-08-31 11:21:50|3016.3|3010.3|3016|3010|3017|3011|3016|3010|6
1630408920000|2021-08-31 11:22:00|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630408930000|2021-08-31 11:22:10|3015.8|3009.8|3016.3|3010.3|3016.5|3010.5|3015.8|3009.8|6
1630408940000|2021-08-31 11:22:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630408950000|2021-08-31 11:22:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630408960000|2021-08-31 11:22:40|3017.8|3011.8|3017.3|3011.3|3018.3|3012.3|3017.3|3011.3|5
1630408970000|2021-08-31 11:22:50|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1630408980000|2021-08-31 11:23:00|3017.8|3011.8|3017.6|3011.6|3018|3012|3017.6|3011.6|3
1630408990000|2021-08-31 11:23:10|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|3
1630409000000|2021-08-31 11:23:20|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|5
1630409010000|2021-08-31 11:23:30|3016.8|3010.8|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1630409020000|2021-08-31 11:23:40|3016.8|3010.8|3015.6|3009.6|3016.8|3010.8|3015.3|3009.3|6
1630409040000|2021-08-31 11:24:00|3015.9|3009.9|3015.8|3009.8|3015.9|3009.9|3015.5|3009.5|4
1630409050000|2021-08-31 11:24:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630409060000|2021-08-31 11:24:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630409070000|2021-08-31 11:24:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630409080000|2021-08-31 11:24:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1630409090000|2021-08-31 11:24:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1630409100000|2021-08-31 11:25:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630409110000|2021-08-31 11:25:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1630409120000|2021-08-31 11:25:20|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|2
1630409130000|2021-08-31 11:25:30|3015.3|3009.3|3017.4|3011.4|3017.4|3011.4|3015.3|3009.3|2
1630409140000|2021-08-31 11:25:40|3017.3|3011.3|3017.4|3011.4|3017.4|3011.4|3017.3|3011.3|2
1630409150000|2021-08-31 11:25:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630409160000|2021-08-31 11:26:00|3017|3011|3017|3011|3017.3|3011.3|3017|3011|3
1630409180000|2021-08-31 11:26:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630409190000|2021-08-31 11:26:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|5
1630409200000|2021-08-31 11:26:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630409210000|2021-08-31 11:26:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630409230000|2021-08-31 11:27:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1630409250000|2021-08-31 11:27:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630409260000|2021-08-31 11:27:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1630409270000|2021-08-31 11:27:50|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1630409280000|2021-08-31 11:28:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.3|3009.3|5
1630409290000|2021-08-31 11:28:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630409300000|2021-08-31 11:28:20|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015|3009|4
1630409310000|2021-08-31 11:28:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630409320000|2021-08-31 11:28:40|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630409330000|2021-08-31 11:28:50|3016.1|3010.1|3016.3|3010.3|3016.3|3010.3|3016.1|3010.1|2
1630409380000|2021-08-31 11:29:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630409390000|2021-08-31 11:29:50|3017|3011|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1630409400000|2021-08-31 11:30:00|3017.3|3011.3|3017.8|3011.8|3018|3012|3016.8|3010.8|5
1630409410000|2021-08-31 11:30:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630409420000|2021-08-31 11:30:20|3016.8|3010.8|3016|3010|3016.8|3010.8|3016|3010|5
1630409430000|2021-08-31 11:30:30|3015.8|3009.8|3014.5|3008.5|3015.8|3009.8|3013.9|3007.9|8
1630409440000|2021-08-31 11:30:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630409450000|2021-08-31 11:30:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1630409460000|2021-08-31 11:31:00|3015.5|3009.5|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|8
1630409470000|2021-08-31 11:31:10|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|7
1630409480000|2021-08-31 11:31:20|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.4|3007.4|6
1630409490000|2021-08-31 11:31:30|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1630409500000|2021-08-31 11:31:40|3014.1|3008.1|3014.6|3008.6|3014.6|3008.6|3014.1|3008.1|2
1630409510000|2021-08-31 11:31:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1630409540000|2021-08-31 11:32:20|3014.6|3008.6|3013.8|3007.8|3014.6|3008.6|3013.8|3007.8|4
1630409550000|2021-08-31 11:32:30|3013.4|3007.4|3013.8|3007.8|3013.8|3007.8|3013.4|3007.4|4
1630409560000|2021-08-31 11:32:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630409570000|2021-08-31 11:32:50|3013.3|3007.3|3012.6|3006.6|3013.5|3007.5|3012.6|3006.6|4
1630409580000|2021-08-31 11:33:00|3012.8|3006.8|3012.6|3006.6|3012.8|3006.8|3012.6|3006.6|2
1630409590000|2021-08-31 11:33:10|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|3
1630409630000|2021-08-31 11:33:50|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1630409640000|2021-08-31 11:34:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630409650000|2021-08-31 11:34:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630409660000|2021-08-31 11:34:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630409670000|2021-08-31 11:34:30|3012|3006|3012|3006|3012.3|3006.3|3012|3006|5
1630409680000|2021-08-31 11:34:40|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012|3006|3
1630409690000|2021-08-31 11:34:50|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1630409700000|2021-08-31 11:35:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|3
1630409710000|2021-08-31 11:35:10|3012.1|3006.1|3012.5|3006.5|3012.5|3006.5|3012.1|3006.1|3
1630409720000|2021-08-31 11:35:20|3012.9|3006.9|3012.3|3006.3|3012.9|3006.9|3012.3|3006.3|3
1630409770000|2021-08-31 11:36:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1630409780000|2021-08-31 11:36:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1630409800000|2021-08-31 11:36:40|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|2
1630409810000|2021-08-31 11:36:50|3011.5|3005.5|3012.3|3006.3|3012.6|3006.6|3011.4|3005.4|6
1630409820000|2021-08-31 11:37:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|5
1630409830000|2021-08-31 11:37:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630409840000|2021-08-31 11:37:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630409850000|2021-08-31 11:37:30|3012|3006|3014.1|3008.1|3014.1|3008.1|3011.8|3005.8|8
1630409870000|2021-08-31 11:37:50|3015|3009|3015.9|3009.9|3016.3|3010.3|3015|3009|6
1630409880000|2021-08-31 11:38:00|3016.1|3010.1|3016.3|3010.3|3016.3|3010.3|3016.1|3010.1|2
1630409900000|2021-08-31 11:38:20|3016|3010|3015.4|3009.4|3016.3|3010.3|3015.4|3009.4|5
1630409910000|2021-08-31 11:38:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|5
1630409940000|2021-08-31 11:39:00|3014.9|3008.9|3012.5|3006.5|3014.9|3008.9|3012.5|3006.5|6
1630409950000|2021-08-31 11:39:10|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1630409960000|2021-08-31 11:39:20|3012.1|3006.1|3011.9|3005.9|3012.3|3006.3|3011.9|3005.9|4
1630409970000|2021-08-31 11:39:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630409990000|2021-08-31 11:39:50|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011.3|3005.3|4
1630410000000|2021-08-31 11:40:00|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|5
1630410010000|2021-08-31 11:40:10|3011.3|3005.3|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|5
1630410020000|2021-08-31 11:40:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1630410040000|2021-08-31 11:40:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630410050000|2021-08-31 11:40:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630410070000|2021-08-31 11:41:10|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.3|3004.3|4
1630410080000|2021-08-31 11:41:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630410100000|2021-08-31 11:41:40|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|2
1630410110000|2021-08-31 11:41:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630410120000|2021-08-31 11:42:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630410150000|2021-08-31 11:42:30|3010|3004|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|4
1630410160000|2021-08-31 11:42:40|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|4
1630410170000|2021-08-31 11:42:50|3010.9|3004.9|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|3
1630410180000|2021-08-31 11:43:00|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.5|3004.5|5
1630410190000|2021-08-31 11:43:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630410200000|2021-08-31 11:43:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630410210000|2021-08-31 11:43:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630410220000|2021-08-31 11:43:40|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009|3003|6
1630410230000|2021-08-31 11:43:50|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1630410240000|2021-08-31 11:44:00|3010|3004|3011.3|3005.3|3011.3|3005.3|3010|3004|6
1630410250000|2021-08-31 11:44:10|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1630410270000|2021-08-31 11:44:30|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630410280000|2021-08-31 11:44:40|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|2
1630410300000|2021-08-31 11:45:00|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|2
1630410310000|2021-08-31 11:45:10|3013.1|3007.1|3014|3008|3014.3|3008.3|3013.1|3007.1|3
1630410320000|2021-08-31 11:45:20|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1630410330000|2021-08-31 11:45:30|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|3
1630410340000|2021-08-31 11:45:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|5
1630410350000|2021-08-31 11:45:50|3013.8|3007.8|3014.1|3008.1|3014.1|3008.1|3013.8|3007.8|2
1630410360000|2021-08-31 11:46:00|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1630410370000|2021-08-31 11:46:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3014.9|3008.9|4
1630410380000|2021-08-31 11:46:20|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1630410390000|2021-08-31 11:46:30|3014.3|3008.3|3011.6|3005.6|3014.3|3008.3|3011.6|3005.6|9
1630410400000|2021-08-31 11:46:40|3011.8|3005.8|3012.4|3006.4|3013.4|3007.4|3011.8|3005.8|7
1630410410000|2021-08-31 11:46:50|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.3|3005.3|6
1630410420000|2021-08-31 11:47:00|3011.3|3005.3|3010.4|3004.4|3011.3|3005.3|3009.4|3003.4|9
1630410430000|2021-08-31 11:47:10|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3009.3|3003.3|3
1630410440000|2021-08-31 11:47:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630410450000|2021-08-31 11:47:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|4
1630410460000|2021-08-31 11:47:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630410470000|2021-08-31 11:47:50|3008.8|3002.8|3010.5|3004.5|3010.5|3004.5|3008.8|3002.8|3
1630410480000|2021-08-31 11:48:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|5
1630410490000|2021-08-31 11:48:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630410520000|2021-08-31 11:48:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630410530000|2021-08-31 11:48:50|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1630410540000|2021-08-31 11:49:00|3008.6|3002.6|3008.4|3002.4|3008.8|3002.8|3008.4|3002.4|4
1630410550000|2021-08-31 11:49:10|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007.1|3001.1|4
1630410560000|2021-08-31 11:49:20|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|2
1630410570000|2021-08-31 11:49:30|3006.5|3000.5|3008.6|3002.6|3008.6|3002.6|3006.5|3000.5|6
1630410580000|2021-08-31 11:49:40|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.4|3002.4|5
1630410590000|2021-08-31 11:49:50|3008.4|3002.4|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|3
1630410600000|2021-08-31 11:50:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630410610000|2021-08-31 11:50:10|3008|3002|3008.9|3002.9|3009.3|3003.3|3008|3002|7
1630410620000|2021-08-31 11:50:20|3008.6|3002.6|3007.8|3001.8|3008.6|3002.6|3006.9|3000.9|8
1630410630000|2021-08-31 11:50:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630410640000|2021-08-31 11:50:40|3007|3001|3009.6|3003.6|3010|3004|3007|3001|13
1630410650000|2021-08-31 11:50:50|3009.9|3003.9|3009|3003|3010|3004|3009|3003|6
1630410660000|2021-08-31 11:51:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.1|3002.1|8
1630410670000|2021-08-31 11:51:10|3008.5|3002.5|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1630410680000|2021-08-31 11:51:20|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|4
1630410690000|2021-08-31 11:51:30|3009.8|3003.8|3011|3005|3012|3006|3009.8|3003.8|9
1630410700000|2021-08-31 11:51:40|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.6|3003.6|7
1630410710000|2021-08-31 11:51:50|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.4|3003.4|6
1630410720000|2021-08-31 11:52:00|3009.5|3003.5|3009.6|3003.6|3010.3|3004.3|3009.3|3003.3|10
1630410730000|2021-08-31 11:52:10|3009.8|3003.8|3011.6|3005.6|3011.6|3005.6|3009.8|3003.8|7
1630410740000|2021-08-31 11:52:20|3011.9|3005.9|3013|3007|3013.1|3007.1|3011.9|3005.9|6
1630410750000|2021-08-31 11:52:30|3012.9|3006.9|3010.8|3004.8|3012.9|3006.9|3010|3004|10
1630410760000|2021-08-31 11:52:40|3011|3005|3009.8|3003.8|3011.4|3005.4|3009.5|3003.5|10
1630410770000|2021-08-31 11:52:50|3009.9|3003.9|3012.1|3006.1|3012.1|3006.1|3009.9|3003.9|4
1630410780000|2021-08-31 11:53:00|3012.4|3006.4|3011|3005|3012.4|3006.4|3011|3005|12
1630410790000|2021-08-31 11:53:10|3010.6|3004.6|3010.5|3004.5|3011.6|3005.6|3010.5|3004.5|10
1630410800000|2021-08-31 11:53:20|3010.3|3004.3|3009.3|3003.3|3010.5|3004.5|3009.3|3003.3|10
1630410810000|2021-08-31 11:53:30|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3008.8|3002.8|12
1630410820000|2021-08-31 11:53:40|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3009.8|3003.8|7
1630410830000|2021-08-31 11:53:50|3011.4|3005.4|3009.8|3003.8|3011.4|3005.4|3009.8|3003.8|7
1630410840000|2021-08-31 11:54:00|3010|3004|3010.3|3004.3|3010.6|3004.6|3010|3004|5
1630410850000|2021-08-31 11:54:10|3010.5|3004.5|3009.8|3003.8|3010.8|3004.8|3009.5|3003.5|7
1630410860000|2021-08-31 11:54:20|3010|3004|3011.3|3005.3|3011.4|3005.4|3010|3004|5
1630410870000|2021-08-31 11:54:30|3011|3005|3010.3|3004.3|3011.5|3005.5|3010.3|3004.3|11
1630410880000|2021-08-31 11:54:40|3009.8|3003.8|3010|3004|3010|3004|3008.9|3002.9|9
1630410890000|2021-08-31 11:54:50|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3008.8|3002.8|8
1630410900000|2021-08-31 11:55:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630410920000|2021-08-31 11:55:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630410940000|2021-08-31 11:55:40|3009.5|3003.5|3008.5|3002.5|3009.5|3003.5|3008.5|3002.5|3
1630410950000|2021-08-31 11:55:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630410960000|2021-08-31 11:56:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630410970000|2021-08-31 11:56:10|3009.8|3003.8|3011.4|3005.4|3011.4|3005.4|3009.8|3003.8|4
1630410980000|2021-08-31 11:56:20|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|2
1630411020000|2021-08-31 11:57:00|3012.1|3006.1|3012.5|3006.5|3012.8|3006.8|3012.1|3006.1|6
1630411040000|2021-08-31 11:57:20|3012.3|3006.3|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|5
1630411050000|2021-08-31 11:57:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1630411060000|2021-08-31 11:57:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630411070000|2021-08-31 11:57:50|3013.4|3007.4|3012|3006|3013.9|3007.9|3012|3006|9
1630411080000|2021-08-31 11:58:00|3012.3|3006.3|3012.8|3006.8|3013|3007|3012.3|3006.3|5
1630411090000|2021-08-31 11:58:10|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1630411100000|2021-08-31 11:58:20|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1630411120000|2021-08-31 11:58:40|3013.9|3007.9|3014|3008|3014|3008|3013.9|3007.9|2
1630411130000|2021-08-31 11:58:50|3014.3|3008.3|3015|3009|3015|3009|3014|3008|6
1630411140000|2021-08-31 11:59:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630411160000|2021-08-31 11:59:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630411170000|2021-08-31 11:59:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630411180000|2021-08-31 11:59:40|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|2
1630411190000|2021-08-31 11:59:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1630411200000|2021-08-31 12:00:00|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|3
1630411210000|2021-08-31 12:00:10|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|4
1630411220000|2021-08-31 12:00:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630411230000|2021-08-31 12:00:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1630411250000|2021-08-31 12:00:50|3012.6|3006.6|3013.5|3007.5|3013.8|3007.8|3012.4|3006.4|12
1630411260000|2021-08-31 12:01:00|3013|3007|3013|3007|3013.3|3007.3|3013|3007|3
1630411270000|2021-08-31 12:01:10|3013.3|3007.3|3012|3006|3013.3|3007.3|3011.8|3005.8|8
1630411280000|2021-08-31 12:01:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1630411290000|2021-08-31 12:01:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630411300000|2021-08-31 12:01:40|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.4|3004.4|10
1630411320000|2021-08-31 12:02:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1630411340000|2021-08-31 12:02:20|3011.8|3005.8|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|5
1630411350000|2021-08-31 12:02:30|3011.3|3005.3|3011.1|3005.1|3011.3|3005.3|3010.8|3004.8|3
1630411360000|2021-08-31 12:02:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1630411370000|2021-08-31 12:02:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630411380000|2021-08-31 12:03:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1630411390000|2021-08-31 12:03:10|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.4|3004.4|3
1630411400000|2021-08-31 12:03:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630411410000|2021-08-31 12:03:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|5
1630411420000|2021-08-31 12:03:40|3010|3004|3009.9|3003.9|3010.3|3004.3|3009.6|3003.6|5
1630411430000|2021-08-31 12:03:50|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|2
1630411450000|2021-08-31 12:04:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630411460000|2021-08-31 12:04:20|3010|3004|3010.3|3004.3|3010.8|3004.8|3010|3004|6
1630411470000|2021-08-31 12:04:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630411480000|2021-08-31 12:04:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.9|3003.9|3
1630411490000|2021-08-31 12:04:50|3010.1|3004.1|3006.9|3000.9|3010.5|3004.5|3006.9|3000.9|3
1630411500000|2021-08-31 12:05:00|3007.1|3001.1|3010|3004|3010|3004|3007.1|3001.1|12
1630411510000|2021-08-31 12:05:10|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|4
1630411530000|2021-08-31 12:05:30|3009.3|3003.3|3009.5|3003.5|3010|3004|3009.3|3003.3|6
1630411550000|2021-08-31 12:05:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|3
1630411560000|2021-08-31 12:06:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630411570000|2021-08-31 12:06:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630411590000|2021-08-31 12:06:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630411600000|2021-08-31 12:06:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630411610000|2021-08-31 12:06:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630411620000|2021-08-31 12:07:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630411630000|2021-08-31 12:07:10|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.3|3002.3|5
1630411640000|2021-08-31 12:07:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630411650000|2021-08-31 12:07:30|3010|3004|3010|3004|3011|3005|3010|3004|6
1630411660000|2021-08-31 12:07:40|3010.5|3004.5|3011.8|3005.8|3011.8|3005.8|3010.1|3004.1|9
1630411670000|2021-08-31 12:07:50|3011.6|3005.6|3010.3|3004.3|3011.6|3005.6|3010.3|3004.3|3
1630411680000|2021-08-31 12:08:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1630411690000|2021-08-31 12:08:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630411710000|2021-08-31 12:08:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630411730000|2021-08-31 12:08:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630411740000|2021-08-31 12:09:00|3010.6|3004.6|3010.8|3004.8|3011|3005|3010.6|3004.6|4
1630411750000|2021-08-31 12:09:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630411760000|2021-08-31 12:09:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630411780000|2021-08-31 12:09:40|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1630411790000|2021-08-31 12:09:50|3010.1|3004.1|3010.8|3004.8|3010.8|3004.8|3010.1|3004.1|4
1630411800000|2021-08-31 12:10:00|3011.8|3005.8|3010.6|3004.6|3011.8|3005.8|3010.6|3004.6|5
1630411810000|2021-08-31 12:10:10|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1630411820000|2021-08-31 12:10:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.4|3004.4|3
1630411830000|2021-08-31 12:10:30|3010.8|3004.8|3011.9|3005.9|3012.1|3006.1|3010.8|3004.8|4
1630411840000|2021-08-31 12:10:40|3012.1|3006.1|3012|3006|3012.5|3006.5|3011.8|3005.8|7
1630411850000|2021-08-31 12:10:50|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|3
1630411860000|2021-08-31 12:11:00|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630411880000|2021-08-31 12:11:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630411900000|2021-08-31 12:11:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630411910000|2021-08-31 12:11:50|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1630411940000|2021-08-31 12:12:20|3013.5|3007.5|3013.4|3007.4|3013.5|3007.5|3013.4|3007.4|2
1630411950000|2021-08-31 12:12:30|3013|3007|3012.9|3006.9|3013|3007|3012.9|3006.9|2
1630411960000|2021-08-31 12:12:40|3012.5|3006.5|3012|3006|3012.8|3006.8|3012|3006|4
1630411980000|2021-08-31 12:13:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|4
1630411990000|2021-08-31 12:13:10|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.6|3005.6|8
1630412000000|2021-08-31 12:13:20|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.9|3006.9|2
1630412010000|2021-08-31 12:13:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630412020000|2021-08-31 12:13:40|3013.6|3007.6|3013.8|3007.8|3014.1|3008.1|3013.4|3007.4|6
1630412030000|2021-08-31 12:13:50|3013.6|3007.6|3014|3008|3014|3008|3013.6|3007.6|3
1630412040000|2021-08-31 12:14:00|3013.9|3007.9|3012.5|3006.5|3013.9|3007.9|3012.5|3006.5|4
1630412060000|2021-08-31 12:14:20|3013|3007|3013.5|3007.5|3013.9|3007.9|3013|3007|4
1630412070000|2021-08-31 12:14:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630412080000|2021-08-31 12:14:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630412090000|2021-08-31 12:14:50|3014|3008|3013.5|3007.5|3014.1|3008.1|3013.5|3007.5|4
1630412100000|2021-08-31 12:15:00|3013.8|3007.8|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|9
1630412110000|2021-08-31 12:15:10|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.5|3008.5|3
1630412120000|2021-08-31 12:15:20|3015.8|3009.8|3016|3010|3016.3|3010.3|3015.8|3009.8|5
1630412130000|2021-08-31 12:15:30|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|5
1630412140000|2021-08-31 12:15:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|6
1630412150000|2021-08-31 12:15:50|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630412160000|2021-08-31 12:16:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630412170000|2021-08-31 12:16:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630412180000|2021-08-31 12:16:20|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630412190000|2021-08-31 12:16:30|3017.3|3011.3|3015.8|3009.8|3017.3|3011.3|3015.8|3009.8|2
1630412210000|2021-08-31 12:16:50|3016|3010|3017.3|3011.3|3017.3|3011.3|3016|3010|3
1630412220000|2021-08-31 12:17:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630412240000|2021-08-31 12:17:20|3017.5|3011.5|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|3
1630412250000|2021-08-31 12:17:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630412260000|2021-08-31 12:17:40|3018.1|3012.1|3018|3012|3018.5|3012.5|3018|3012|4
1630412280000|2021-08-31 12:18:00|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630412290000|2021-08-31 12:18:10|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|3
1630412300000|2021-08-31 12:18:20|3017.9|3011.9|3016.6|3010.6|3017.9|3011.9|3016.4|3010.4|7
1630412310000|2021-08-31 12:18:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.4|3010.4|3
1630412320000|2021-08-31 12:18:40|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630412370000|2021-08-31 12:19:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630412400000|2021-08-31 12:20:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630412410000|2021-08-31 12:20:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630412420000|2021-08-31 12:20:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1630412430000|2021-08-31 12:20:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630412450000|2021-08-31 12:20:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|6
1630412460000|2021-08-31 12:21:00|3015.5|3009.5|3016.4|3010.4|3016.4|3010.4|3015.5|3009.5|6
1630412480000|2021-08-31 12:21:20|3017.3|3011.3|3017.8|3011.8|3018.3|3012.3|3017.3|3011.3|7
1630412490000|2021-08-31 12:21:30|3018|3012|3017.8|3011.8|3018.3|3012.3|3016.5|3010.5|8
1630412500000|2021-08-31 12:21:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1630412510000|2021-08-31 12:21:50|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630412520000|2021-08-31 12:22:00|3017.8|3011.8|3015|3009|3017.8|3011.8|3015|3009|3
1630412530000|2021-08-31 12:22:10|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|5
1630412540000|2021-08-31 12:22:20|3018.1|3012.1|3017|3011|3018.1|3012.1|3017|3011|2
1630412550000|2021-08-31 12:22:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630412560000|2021-08-31 12:22:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630412580000|2021-08-31 12:23:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|5
1630412590000|2021-08-31 12:23:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630412610000|2021-08-31 12:23:30|3017|3011|3017.3|3011.3|3017.8|3011.8|3017|3011|5
1630412620000|2021-08-31 12:23:40|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630412630000|2021-08-31 12:23:50|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1630412640000|2021-08-31 12:24:00|3017.6|3011.6|3017.8|3011.8|3018.8|3012.8|3017.5|3011.5|7
1630412650000|2021-08-31 12:24:10|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1630412690000|2021-08-31 12:24:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630412710000|2021-08-31 12:25:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.4|3010.4|3
1630412720000|2021-08-31 12:25:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630412740000|2021-08-31 12:25:40|3017.3|3011.3|3016.9|3010.9|3017.3|3011.3|3016.9|3010.9|3
1630412750000|2021-08-31 12:25:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1630412760000|2021-08-31 12:26:00|3016.9|3010.9|3017.3|3011.3|3017.3|3011.3|3016.9|3010.9|3
1630412780000|2021-08-31 12:26:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1630412820000|2021-08-31 12:27:00|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|3
1630412840000|2021-08-31 12:27:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630412850000|2021-08-31 12:27:30|3018.6|3012.6|3017.9|3011.9|3018.8|3012.8|3017.8|3011.8|7
1630412870000|2021-08-31 12:27:50|3018.1|3012.1|3017.8|3011.8|3018.1|3012.1|3017.8|3011.8|4
1630412880000|2021-08-31 12:28:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3017.9|3011.9|17
1630412890000|2021-08-31 12:28:10|3018.1|3012.1|3018.5|3012.5|3018.5|3012.5|3018|3012|5
1630412900000|2021-08-31 12:28:20|3018.3|3012.3|3017.9|3011.9|3018.3|3012.3|3017.9|3011.9|3
1630412910000|2021-08-31 12:28:30|3017.6|3011.6|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|4
1630412930000|2021-08-31 12:28:50|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630412940000|2021-08-31 12:29:00|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1630412950000|2021-08-31 12:29:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630412960000|2021-08-31 12:29:20|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1630412990000|2021-08-31 12:29:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630413000000|2021-08-31 12:30:00|3016|3010|3014.6|3008.6|3016|3010|3014.6|3008.6|4
1630413010000|2021-08-31 12:30:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630413020000|2021-08-31 12:30:20|3014.6|3008.6|3015|3009|3015|3009|3014.6|3008.6|2
1630413030000|2021-08-31 12:30:30|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|4
1630413040000|2021-08-31 12:30:40|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1630413050000|2021-08-31 12:30:50|3014.3|3008.3|3013.6|3007.6|3014.3|3008.3|3013.6|3007.6|3
1630413060000|2021-08-31 12:31:00|3013.5|3007.5|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|6
1630413070000|2021-08-31 12:31:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630413080000|2021-08-31 12:31:20|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1630413090000|2021-08-31 12:31:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1630413110000|2021-08-31 12:31:50|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1630413120000|2021-08-31 12:32:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1630413130000|2021-08-31 12:32:10|3013.9|3007.9|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|3
1630413150000|2021-08-31 12:32:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630413160000|2021-08-31 12:32:40|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|3
1630413170000|2021-08-31 12:32:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630413180000|2021-08-31 12:33:00|3013.4|3007.4|3013.8|3007.8|3014|3008|3013.4|3007.4|5
1630413190000|2021-08-31 12:33:10|3013.9|3007.9|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|2
1630413200000|2021-08-31 12:33:20|3015.1|3009.1|3014.8|3008.8|3015.1|3009.1|3014.8|3008.8|2
1630413210000|2021-08-31 12:33:30|3014.5|3008.5|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|5
1630413220000|2021-08-31 12:33:40|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630413230000|2021-08-31 12:33:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630413250000|2021-08-31 12:34:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630413260000|2021-08-31 12:34:20|3014.5|3008.5|3014.1|3008.1|3014.5|3008.5|3014.1|3008.1|3
1630413280000|2021-08-31 12:34:40|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1630413290000|2021-08-31 12:34:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|4
1630413300000|2021-08-31 12:35:00|3014.8|3008.8|3014.9|3008.9|3015|3009|3014.8|3008.8|3
1630413320000|2021-08-31 12:35:20|3014.6|3008.6|3014.9|3008.9|3015|3009|3014.6|3008.6|3
1630413360000|2021-08-31 12:36:00|3014.6|3008.6|3014.3|3008.3|3014.6|3008.6|3014.3|3008.3|2
1630413380000|2021-08-31 12:36:20|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1630413400000|2021-08-31 12:36:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630413410000|2021-08-31 12:36:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630413420000|2021-08-31 12:37:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1630413430000|2021-08-31 12:37:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630413440000|2021-08-31 12:37:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630413450000|2021-08-31 12:37:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630413460000|2021-08-31 12:37:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630413470000|2021-08-31 12:37:50|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|2
1630413480000|2021-08-31 12:38:00|3014.8|3008.8|3014.6|3008.6|3014.8|3008.8|3014.6|3008.6|2
1630413510000|2021-08-31 12:38:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630413520000|2021-08-31 12:38:40|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1630413540000|2021-08-31 12:39:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1630413570000|2021-08-31 12:39:30|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|2
1630413580000|2021-08-31 12:39:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|3
1630413590000|2021-08-31 12:39:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630413600000|2021-08-31 12:40:00|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1630413610000|2021-08-31 12:40:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1630413620000|2021-08-31 12:40:20|3014.6|3008.6|3015|3009|3015|3009|3014.6|3008.6|3
1630413650000|2021-08-31 12:40:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630413680000|2021-08-31 12:41:20|3015.3|3009.3|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|4
1630413690000|2021-08-31 12:41:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630413700000|2021-08-31 12:41:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630413720000|2021-08-31 12:42:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630413730000|2021-08-31 12:42:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630413740000|2021-08-31 12:42:20|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|4
1630413770000|2021-08-31 12:42:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630413780000|2021-08-31 12:43:00|3014.6|3008.6|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|2
1630413790000|2021-08-31 12:43:10|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630413800000|2021-08-31 12:43:20|3014|3008|3013.6|3007.6|3014|3008|3013.4|3007.4|4
1630413810000|2021-08-31 12:43:30|3013.9|3007.9|3013.4|3007.4|3013.9|3007.9|3013.4|3007.4|3
1630413820000|2021-08-31 12:43:40|3013.1|3007.1|3012.3|3006.3|3013.1|3007.1|3012.3|3006.3|5
1630413830000|2021-08-31 12:43:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630413840000|2021-08-31 12:44:00|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|2
1630413850000|2021-08-31 12:44:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630413860000|2021-08-31 12:44:20|3012.3|3006.3|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|2
1630413870000|2021-08-31 12:44:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|4
1630413940000|2021-08-31 12:45:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630413970000|2021-08-31 12:46:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630414000000|2021-08-31 12:46:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630414040000|2021-08-31 12:47:20|3012.6|3006.6|3012.3|3006.3|3012.6|3006.6|3012.3|3006.3|2
1630414050000|2021-08-31 12:47:30|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1630414060000|2021-08-31 12:47:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630414070000|2021-08-31 12:47:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630414080000|2021-08-31 12:48:00|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|3
1630414090000|2021-08-31 12:48:10|3012.4|3006.4|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1630414100000|2021-08-31 12:48:20|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1630414110000|2021-08-31 12:48:30|3011.8|3005.8|3011.6|3005.6|3011.8|3005.8|3011.5|3005.5|4
1630414120000|2021-08-31 12:48:40|3011.5|3005.5|3011.5|3005.5|3012.1|3006.1|3011.5|3005.5|5
1630414130000|2021-08-31 12:48:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630414140000|2021-08-31 12:49:00|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1630414170000|2021-08-31 12:49:30|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630414180000|2021-08-31 12:49:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1630414190000|2021-08-31 12:49:50|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.6|3004.6|5
1630414200000|2021-08-31 12:50:00|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1630414210000|2021-08-31 12:50:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630414220000|2021-08-31 12:50:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011|3005|4
1630414230000|2021-08-31 12:50:30|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|3
1630414260000|2021-08-31 12:51:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630414280000|2021-08-31 12:51:20|3011.5|3005.5|3011.3|3005.3|3012|3006|3011|3005|5
1630414290000|2021-08-31 12:51:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|4
1630414300000|2021-08-31 12:51:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630414310000|2021-08-31 12:51:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630414320000|2021-08-31 12:52:00|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630414330000|2021-08-31 12:52:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630414350000|2021-08-31 12:52:30|3011.1|3005.1|3010.5|3004.5|3011.1|3005.1|3010.5|3004.5|2
1630414360000|2021-08-31 12:52:40|3010.8|3004.8|3011.9|3005.9|3012|3006|3010.8|3004.8|8
1630414380000|2021-08-31 12:53:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630414390000|2021-08-31 12:53:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630414400000|2021-08-31 12:53:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630414410000|2021-08-31 12:53:30|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1630414450000|2021-08-31 12:54:10|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630414480000|2021-08-31 12:54:40|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630414500000|2021-08-31 12:55:00|3013.3|3007.3|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|4
1630414510000|2021-08-31 12:55:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1630414520000|2021-08-31 12:55:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630414530000|2021-08-31 12:55:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630414580000|2021-08-31 12:56:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630414590000|2021-08-31 12:56:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630414600000|2021-08-31 12:56:40|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|6
1630414610000|2021-08-31 12:56:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1630414640000|2021-08-31 12:57:20|3014.6|3008.6|3014|3008|3014.6|3008.6|3014|3008|2
1630414650000|2021-08-31 12:57:30|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1630414660000|2021-08-31 12:57:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630414670000|2021-08-31 12:57:50|3015.1|3009.1|3014.5|3008.5|3015.1|3009.1|3014.5|3008.5|2
1630414680000|2021-08-31 12:58:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630414700000|2021-08-31 12:58:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630414710000|2021-08-31 12:58:30|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|3
1630414720000|2021-08-31 12:58:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630414730000|2021-08-31 12:58:50|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1630414740000|2021-08-31 12:59:00|3015.8|3009.8|3018.3|3012.3|3018.6|3012.6|3015.8|3009.8|6
1630414770000|2021-08-31 12:59:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630414790000|2021-08-31 12:59:50|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1630414800000|2021-08-31 13:00:00|3018|3012|3020.4|3014.4|3020.4|3014.4|3017.3|3011.3|14
1630414810000|2021-08-31 13:00:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|8
1630414820000|2021-08-31 13:00:20|3020.8|3014.8|3021.6|3015.6|3021.6|3015.6|3020.8|3014.8|10
1630414830000|2021-08-31 13:00:30|3021.4|3015.4|3020.8|3014.8|3021.4|3015.4|3020.8|3014.8|4
1630414840000|2021-08-31 13:00:40|3021|3015|3021.1|3015.1|3021.1|3015.1|3020.5|3014.5|9
1630414850000|2021-08-31 13:00:50|3021|3015|3018.8|3012.8|3021|3015|3018.3|3012.3|13
1630414860000|2021-08-31 13:01:00|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1630414870000|2021-08-31 13:01:10|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|8
1630414880000|2021-08-31 13:01:20|3019|3013|3016.8|3010.8|3019|3013|3016.5|3010.5|10
1630414890000|2021-08-31 13:01:30|3016.5|3010.5|3016.1|3010.1|3016.5|3010.5|3016|3010|6
1630414900000|2021-08-31 13:01:40|3015.8|3009.8|3016.1|3010.1|3016.1|3010.1|3015.8|3009.8|3
1630414910000|2021-08-31 13:01:50|3016.4|3010.4|3016.5|3010.5|3016.5|3010.5|3016.4|3010.4|2
1630414920000|2021-08-31 13:02:00|3016.8|3010.8|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|13
1630414930000|2021-08-31 13:02:10|3016.5|3010.5|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|6
1630414940000|2021-08-31 13:02:20|3016.4|3010.4|3016.8|3010.8|3017.1|3011.1|3016.4|3010.4|8
1630414950000|2021-08-31 13:02:30|3016.6|3010.6|3017.6|3011.6|3018|3012|3016.6|3010.6|9
1630414960000|2021-08-31 13:02:40|3017.9|3011.9|3018.4|3012.4|3018.9|3012.9|3017.9|3011.9|10
1630414970000|2021-08-31 13:02:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1630414980000|2021-08-31 13:03:00|3018|3012|3016.3|3010.3|3018|3012|3016.3|3010.3|4
1630414990000|2021-08-31 13:03:10|3016|3010|3015|3009|3016|3010|3014.3|3008.3|12
1630415000000|2021-08-31 13:03:20|3015.1|3009.1|3014|3008|3015.1|3009.1|3014|3008|6
1630415010000|2021-08-31 13:03:30|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3014|3008|9
1630415020000|2021-08-31 13:03:40|3014.5|3008.5|3014.5|3008.5|3015.1|3009.1|3014.5|3008.5|6
1630415030000|2021-08-31 13:03:50|3014.3|3008.3|3014.1|3008.1|3014.5|3008.5|3013.8|3007.8|9
1630415040000|2021-08-31 13:04:00|3014.4|3008.4|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|12
1630415050000|2021-08-31 13:04:10|3015|3009|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|6
1630415060000|2021-08-31 13:04:20|3014.8|3008.8|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|4
1630415070000|2021-08-31 13:04:30|3014.3|3008.3|3014.5|3008.5|3015|3009|3014|3008|8
1630415080000|2021-08-31 13:04:40|3014.8|3008.8|3014.5|3008.5|3015.6|3009.6|3014.3|3008.3|11
1630415090000|2021-08-31 13:04:50|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|5
1630415100000|2021-08-31 13:05:00|3013.8|3007.8|3011.5|3005.5|3014|3008|3011.5|3005.5|14
1630415110000|2021-08-31 13:05:10|3011.3|3005.3|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|6
1630415120000|2021-08-31 13:05:20|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|6
1630415130000|2021-08-31 13:05:30|3011.4|3005.4|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|6
1630415140000|2021-08-31 13:05:40|3010.9|3004.9|3010.8|3004.8|3011|3005|3010.6|3004.6|7
1630415150000|2021-08-31 13:05:50|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.5|3003.5|4
1630415160000|2021-08-31 13:06:00|3009.8|3003.8|3011|3005|3011|3005|3009.8|3003.8|11
1630415170000|2021-08-31 13:06:10|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|5
1630415190000|2021-08-31 13:06:30|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1630415200000|2021-08-31 13:06:40|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3007.5|3001.5|13
1630415210000|2021-08-31 13:06:50|3008|3002|3007.3|3001.3|3008|3002|3006.5|3000.5|9
1630415220000|2021-08-31 13:07:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|14
1630415230000|2021-08-31 13:07:10|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|5
1630415240000|2021-08-31 13:07:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630415250000|2021-08-31 13:07:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|7
1630415260000|2021-08-31 13:07:40|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|8
1630415270000|2021-08-31 13:07:50|3008.8|3002.8|3007|3001|3009|3003|3006.8|3000.8|10
1630415280000|2021-08-31 13:08:00|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|5
1630415290000|2021-08-31 13:08:10|3007|3001|3004.5|2998.5|3007.3|3001.3|3004.5|2998.5|14
1630415300000|2021-08-31 13:08:20|3004.8|2998.8|3006.4|3000.4|3006.4|3000.4|3004.8|2998.8|15
1630415310000|2021-08-31 13:08:30|3005.8|2999.8|3006|3000|3006|3000|3004.8|2998.8|16
1630415320000|2021-08-31 13:08:40|3005.8|2999.8|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|5
1630415330000|2021-08-31 13:08:50|3005.8|2999.8|3006|3000|3006|3000|3005.5|2999.5|6
1630415340000|2021-08-31 13:09:00|3005.8|2999.8|3005.4|2999.4|3006|3000|3005.4|2999.4|5
1630415350000|2021-08-31 13:09:10|3005.1|2999.1|3005.8|2999.8|3005.8|2999.8|3005.1|2999.1|4
1630415360000|2021-08-31 13:09:20|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|7
1630415370000|2021-08-31 13:09:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|5
1630415380000|2021-08-31 13:09:40|3006.8|3000.8|3008|3002|3008|3002|3006.8|3000.8|5
1630415390000|2021-08-31 13:09:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630415400000|2021-08-31 13:10:00|3007.5|3001.5|3006|3000|3007.5|3001.5|3005.9|2999.9|8
1630415410000|2021-08-31 13:10:10|3006.3|3000.3|3007.5|3001.5|3007.5|3001.5|3006.3|3000.3|5
1630415420000|2021-08-31 13:10:20|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|5
1630415430000|2021-08-31 13:10:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630415450000|2021-08-31 13:10:50|3007.6|3001.6|3009|3003|3009.1|3003.1|3007.6|3001.6|10
1630415460000|2021-08-31 13:11:00|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1630415470000|2021-08-31 13:11:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630415490000|2021-08-31 13:11:30|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|4
1630415510000|2021-08-31 13:11:50|3010.3|3004.3|3011|3005|3011.4|3005.4|3010.3|3004.3|4
1630415520000|2021-08-31 13:12:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1630415530000|2021-08-31 13:12:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630415540000|2021-08-31 13:12:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1630415550000|2021-08-31 13:12:30|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.3|3003.3|5
1630415560000|2021-08-31 13:12:40|3009.9|3003.9|3009|3003|3009.9|3003.9|3008.8|3002.8|5
1630415570000|2021-08-31 13:12:50|3009.3|3003.3|3011|3005|3011|3005|3009.3|3003.3|7
1630415580000|2021-08-31 13:13:00|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|4
1630415590000|2021-08-31 13:13:10|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|6
1630415600000|2021-08-31 13:13:20|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|6
1630415610000|2021-08-31 13:13:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1630415620000|2021-08-31 13:13:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|4
1630415630000|2021-08-31 13:13:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630415640000|2021-08-31 13:14:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011|3005|5
1630415650000|2021-08-31 13:14:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630415660000|2021-08-31 13:14:20|3011.4|3005.4|3011.5|3005.5|3012|3006|3011.4|3005.4|6
1630415670000|2021-08-31 13:14:30|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1630415680000|2021-08-31 13:14:40|3011|3005|3010.5|3004.5|3011|3005|3010.3|3004.3|4
1630415690000|2021-08-31 13:14:50|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1630415700000|2021-08-31 13:15:00|3010|3004|3008.8|3002.8|3010|3004|3008.8|3002.8|5
1630415710000|2021-08-31 13:15:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630415730000|2021-08-31 13:15:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.3|3001.3|4
1630415740000|2021-08-31 13:15:40|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|5
1630415750000|2021-08-31 13:15:50|3008|3002|3008.8|3002.8|3008.9|3002.9|3008|3002|5
1630415760000|2021-08-31 13:16:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008|3002|5
1630415770000|2021-08-31 13:16:10|3008.6|3002.6|3009.5|3003.5|3009.5|3003.5|3008.6|3002.6|7
1630415780000|2021-08-31 13:16:20|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009|3003|6
1630415790000|2021-08-31 13:16:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630415800000|2021-08-31 13:16:40|3009.4|3003.4|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1630415810000|2021-08-31 13:16:50|3010|3004|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1630415840000|2021-08-31 13:17:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630415860000|2021-08-31 13:17:40|3010.4|3004.4|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|2
1630415870000|2021-08-31 13:17:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1630415880000|2021-08-31 13:18:00|3011.3|3005.3|3012.3|3006.3|3012.5|3006.5|3011.3|3005.3|6
1630415890000|2021-08-31 13:18:10|3012.6|3006.6|3012.3|3006.3|3012.6|3006.6|3012.3|3006.3|2
1630415900000|2021-08-31 13:18:20|3012.5|3006.5|3012.5|3006.5|3013|3007|3012|3006|9
1630415910000|2021-08-31 13:18:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630415920000|2021-08-31 13:18:40|3012.3|3006.3|3012.8|3006.8|3013|3007|3012.3|3006.3|5
1630415930000|2021-08-31 13:18:50|3013|3007|3013.3|3007.3|3013.8|3007.8|3013|3007|5
1630415940000|2021-08-31 13:19:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630415950000|2021-08-31 13:19:10|3013.6|3007.6|3013|3007|3013.6|3007.6|3013|3007|2
1630415960000|2021-08-31 13:19:20|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.5|3006.5|6
1630415990000|2021-08-31 13:19:50|3013|3007|3013.8|3007.8|3014.3|3008.3|3013|3007|6
1630416000000|2021-08-31 13:20:00|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1630416010000|2021-08-31 13:20:10|3014|3008|3014|3008|3014.5|3008.5|3014|3008|5
1630416020000|2021-08-31 13:20:20|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|4
1630416030000|2021-08-31 13:20:30|3015|3009|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|7
1630416050000|2021-08-31 13:20:50|3015|3009|3015.5|3009.5|3015.8|3009.8|3015|3009|6
1630416060000|2021-08-31 13:21:00|3015.3|3009.3|3014.5|3008.5|3015.8|3009.8|3014.4|3008.4|8
1630416070000|2021-08-31 13:21:10|3014.8|3008.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|4
1630416080000|2021-08-31 13:21:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630416110000|2021-08-31 13:21:50|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630416120000|2021-08-31 13:22:00|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016|3010|4
1630416130000|2021-08-31 13:22:10|3016|3010|3015.8|3009.8|3016|3010|3015.3|3009.3|10
1630416140000|2021-08-31 13:22:20|3015.5|3009.5|3015|3009|3015.8|3009.8|3015|3009|7
1630416150000|2021-08-31 13:22:30|3015.3|3009.3|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|3
1630416160000|2021-08-31 13:22:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630416180000|2021-08-31 13:23:00|3014.8|3008.8|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|8
1630416190000|2021-08-31 13:23:10|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|2
1630416200000|2021-08-31 13:23:20|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|3
1630416210000|2021-08-31 13:23:30|3013.3|3007.3|3014.8|3008.8|3014.8|3008.8|3013.3|3007.3|9
1630416220000|2021-08-31 13:23:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630416230000|2021-08-31 13:23:50|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1630416240000|2021-08-31 13:24:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|6
1630416250000|2021-08-31 13:24:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1630416300000|2021-08-31 13:25:00|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|4
1630416310000|2021-08-31 13:25:10|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1630416320000|2021-08-31 13:25:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|9
1630416330000|2021-08-31 13:25:30|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1630416340000|2021-08-31 13:25:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1630416360000|2021-08-31 13:26:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|8
1630416370000|2021-08-31 13:26:10|3015|3009|3013.5|3007.5|3015|3009|3013.5|3007.5|6
1630416380000|2021-08-31 13:26:20|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1630416390000|2021-08-31 13:26:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630416410000|2021-08-31 13:26:50|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.3|3007.3|6
1630416420000|2021-08-31 13:27:00|3013.8|3007.8|3014.3|3008.3|3015|3009|3013.5|3007.5|10
1630416440000|2021-08-31 13:27:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1630416450000|2021-08-31 13:27:30|3013.4|3007.4|3012.8|3006.8|3013.4|3007.4|3012.8|3006.8|3
1630416460000|2021-08-31 13:27:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630416470000|2021-08-31 13:27:50|3012.9|3006.9|3013.8|3007.8|3013.8|3007.8|3012.6|3006.6|7
1630416480000|2021-08-31 13:28:00|3013.5|3007.5|3012.1|3006.1|3013.5|3007.5|3012.1|3006.1|7
1630416490000|2021-08-31 13:28:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1630416500000|2021-08-31 13:28:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630416510000|2021-08-31 13:28:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|9
1630416520000|2021-08-31 13:28:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1630416530000|2021-08-31 13:28:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|9
1630416540000|2021-08-31 13:29:00|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|3
1630416550000|2021-08-31 13:29:10|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3009.3|3003.3|8
1630416560000|2021-08-31 13:29:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1630416570000|2021-08-31 13:29:30|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1630416580000|2021-08-31 13:29:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630416590000|2021-08-31 13:29:50|3009.8|3003.8|3010.5|3004.5|3011.3|3005.3|3009.5|3003.5|7
1630416600000|2021-08-31 13:30:00|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|8
1630416610000|2021-08-31 13:30:10|3010.8|3004.8|3009.3|3003.3|3010.8|3004.8|3009.3|3003.3|7
1630416620000|2021-08-31 13:30:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630416630000|2021-08-31 13:30:30|3010|3004|3009.3|3003.3|3010|3004|3008.8|3002.8|5
1630416640000|2021-08-31 13:30:40|3009.5|3003.5|3009.8|3003.8|3010|3004|3009.5|3003.5|6
1630416650000|2021-08-31 13:30:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630416680000|2021-08-31 13:31:20|3009.5|3003.5|3009.9|3003.9|3010|3004|3009.4|3003.4|6
1630416690000|2021-08-31 13:31:30|3010|3004|3010|3004|3010.3|3004.3|3009.6|3003.6|5
1630416700000|2021-08-31 13:31:40|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630416710000|2021-08-31 13:31:50|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1630416720000|2021-08-31 13:32:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630416730000|2021-08-31 13:32:10|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|4
1630416750000|2021-08-31 13:32:30|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630416770000|2021-08-31 13:32:50|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009|3003|5
1630416780000|2021-08-31 13:33:00|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.9|3002.9|5
1630416790000|2021-08-31 13:33:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630416810000|2021-08-31 13:33:30|3008.9|3002.9|3009.5|3003.5|3009.5|3003.5|3008.9|3002.9|4
1630416820000|2021-08-31 13:33:40|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1630416830000|2021-08-31 13:33:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630416840000|2021-08-31 13:34:00|3011|3005|3011|3005|3011.3|3005.3|3010.8|3004.8|5
1630416870000|2021-08-31 13:34:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630416880000|2021-08-31 13:34:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1630416890000|2021-08-31 13:34:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|4
1630416900000|2021-08-31 13:35:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630416910000|2021-08-31 13:35:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630416920000|2021-08-31 13:35:20|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|3
1630416930000|2021-08-31 13:35:30|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|6
1630416940000|2021-08-31 13:35:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630416950000|2021-08-31 13:35:50|3013.8|3007.8|3013.9|3007.9|3014.5|3008.5|3013.8|3007.8|6
1630416960000|2021-08-31 13:36:00|3013.6|3007.6|3013.4|3007.4|3013.9|3007.9|3013.4|3007.4|4
1630416970000|2021-08-31 13:36:10|3013.3|3007.3|3011.9|3005.9|3013.3|3007.3|3011.9|3005.9|9
1630416980000|2021-08-31 13:36:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|4
1630416990000|2021-08-31 13:36:30|3011.3|3005.3|3009.9|3003.9|3011.5|3005.5|3009.6|3003.6|13
1630417000000|2021-08-31 13:36:40|3010|3004|3010.6|3004.6|3011|3005|3010|3004|6
1630417010000|2021-08-31 13:36:50|3010.8|3004.8|3010.6|3004.6|3011.3|3005.3|3010.6|3004.6|5
1630417020000|2021-08-31 13:37:00|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1630417030000|2021-08-31 13:37:10|3009.9|3003.9|3010|3004|3010.8|3004.8|3009.9|3003.9|4
1630417040000|2021-08-31 13:37:20|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1630417050000|2021-08-31 13:37:30|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|8
1630417060000|2021-08-31 13:37:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630417070000|2021-08-31 13:37:50|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|7
1630417080000|2021-08-31 13:38:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1630417090000|2021-08-31 13:38:10|3007.9|3001.9|3007.5|3001.5|3007.9|3001.9|3007.5|3001.5|2
1630417100000|2021-08-31 13:38:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.9|3000.9|3
1630417130000|2021-08-31 13:38:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|3
1630417140000|2021-08-31 13:39:00|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|3
1630417150000|2021-08-31 13:39:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630417190000|2021-08-31 13:39:50|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3007.1|3001.1|3
1630417200000|2021-08-31 13:40:00|3008|3002|3006.6|3000.6|3008|3002|3006.4|3000.4|10
1630417210000|2021-08-31 13:40:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630417220000|2021-08-31 13:40:20|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|5
1630417230000|2021-08-31 13:40:30|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630417240000|2021-08-31 13:40:40|3007.5|3001.5|3006.9|3000.9|3007.5|3001.5|3006.6|3000.6|5
1630417250000|2021-08-31 13:40:50|3006.8|3000.8|3007.3|3001.3|3007.4|3001.4|3006.8|3000.8|4
1630417260000|2021-08-31 13:41:00|3007|3001|3006.4|3000.4|3007|3001|3006.4|3000.4|2
1630417270000|2021-08-31 13:41:10|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1630417280000|2021-08-31 13:41:20|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|4
1630417300000|2021-08-31 13:41:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1630417310000|2021-08-31 13:41:50|3008|3002|3008.5|3002.5|3008.8|3002.8|3008|3002|4
1630417320000|2021-08-31 13:42:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1630417330000|2021-08-31 13:42:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630417340000|2021-08-31 13:42:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|6
1630417350000|2021-08-31 13:42:30|3007.3|3001.3|3007|3001|3007.5|3001.5|3006.8|3000.8|5
1630417360000|2021-08-31 13:42:40|3006.8|3000.8|3005.4|2999.4|3006.8|3000.8|3005.4|2999.4|6
1630417370000|2021-08-31 13:42:50|3005.5|2999.5|3005.6|2999.6|3005.6|2999.6|3005.3|2999.3|4
1630417380000|2021-08-31 13:43:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630417390000|2021-08-31 13:43:10|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1630417410000|2021-08-31 13:43:30|3005.8|2999.8|3006.3|3000.3|3006.5|3000.5|3005.8|2999.8|7
1630417420000|2021-08-31 13:43:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630417440000|2021-08-31 13:44:00|3006|3000|3005|2999|3006|3000|3004.8|2998.8|7
1630417460000|2021-08-31 13:44:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630417470000|2021-08-31 13:44:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630417480000|2021-08-31 13:44:40|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1630417490000|2021-08-31 13:44:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630417500000|2021-08-31 13:45:00|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|4
1630417510000|2021-08-31 13:45:10|3006|3000|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|5
1630417520000|2021-08-31 13:45:20|3005.5|2999.5|3007.1|3001.1|3007.3|3001.3|3005.5|2999.5|8
1630417530000|2021-08-31 13:45:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630417540000|2021-08-31 13:45:40|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1630417550000|2021-08-31 13:45:50|3007.3|3001.3|3007.1|3001.1|3007.3|3001.3|3007|3001|3
1630417560000|2021-08-31 13:46:00|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1630417570000|2021-08-31 13:46:10|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|5
1630417580000|2021-08-31 13:46:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630417590000|2021-08-31 13:46:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|11
1630417600000|2021-08-31 13:46:40|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1630417610000|2021-08-31 13:46:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|3
1630417620000|2021-08-31 13:47:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|5
1630417640000|2021-08-31 13:47:20|3005.3|2999.3|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|7
1630417660000|2021-08-31 13:47:40|3004.5|2998.5|3004.8|2998.8|3005|2999|3004.5|2998.5|6
1630417670000|2021-08-31 13:47:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1630417680000|2021-08-31 13:48:00|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.5|2998.5|4
1630417690000|2021-08-31 13:48:10|3005|2999|3004.8|2998.8|3005|2999|3004.5|2998.5|4
1630417700000|2021-08-31 13:48:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|9
1630417710000|2021-08-31 13:48:30|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.5|2998.5|7
1630417720000|2021-08-31 13:48:40|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1630417730000|2021-08-31 13:48:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|4
1630417740000|2021-08-31 13:49:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630417760000|2021-08-31 13:49:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630417770000|2021-08-31 13:49:30|3005.4|2999.4|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|4
1630417780000|2021-08-31 13:49:40|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1630417790000|2021-08-31 13:49:50|3006.5|3000.5|3007|3001|3007|3001|3006.3|3000.3|4
1630417800000|2021-08-31 13:50:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|7
1630417810000|2021-08-31 13:50:10|3006.3|3000.3|3005|2999|3006.3|3000.3|3004.8|2998.8|9
1630417820000|2021-08-31 13:50:20|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|7
1630417830000|2021-08-31 13:50:30|3005|2999|3003.5|2997.5|3005|2999|3003|2997|9
1630417840000|2021-08-31 13:50:40|3003.6|2997.6|3003.3|2997.3|3004|2998|3003.3|2997.3|7
1630417850000|2021-08-31 13:50:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630417860000|2021-08-31 13:51:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1630417870000|2021-08-31 13:51:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|6
1630417880000|2021-08-31 13:51:20|3002.5|2996.5|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|3
1630417890000|2021-08-31 13:51:30|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|6
1630417910000|2021-08-31 13:51:50|3003.5|2997.5|3004|2998|3004.1|2998.1|3003.5|2997.5|5
1630417920000|2021-08-31 13:52:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630417930000|2021-08-31 13:52:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1630417940000|2021-08-31 13:52:20|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|7
1630417950000|2021-08-31 13:52:30|3004.8|2998.8|3004|2998|3004.8|2998.8|3003.5|2997.5|4
1630417960000|2021-08-31 13:52:40|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|7
1630417970000|2021-08-31 13:52:50|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|6
1630417980000|2021-08-31 13:53:00|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|4
1630417990000|2021-08-31 13:53:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1630418000000|2021-08-31 13:53:20|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|5
1630418010000|2021-08-31 13:53:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|4
1630418020000|2021-08-31 13:53:40|3005|2999|3005|2999|3005.3|2999.3|3005|2999|5
1630418030000|2021-08-31 13:53:50|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|4
1630418040000|2021-08-31 13:54:00|3003.8|2997.8|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1630418050000|2021-08-31 13:54:10|3003.3|2997.3|3002.6|2996.6|3003.3|2997.3|3002.3|2996.3|6
1630418060000|2021-08-31 13:54:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1630418070000|2021-08-31 13:54:30|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1630418090000|2021-08-31 13:54:50|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630418100000|2021-08-31 13:55:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|4
1630418110000|2021-08-31 13:55:10|3000.6|2994.6|3000|2994|3000.8|2994.8|2999.9|2993.9|6
1630418120000|2021-08-31 13:55:20|3000.4|2994.4|3000.6|2994.6|3001|2995|3000.4|2994.4|4
1630418130000|2021-08-31 13:55:30|3000.4|2994.4|3001.5|2995.5|3001.8|2995.8|3000.4|2994.4|6
1630418140000|2021-08-31 13:55:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630418160000|2021-08-31 13:56:00|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|4
1630418170000|2021-08-31 13:56:10|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|3
1630418180000|2021-08-31 13:56:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002|2996|4
1630418190000|2021-08-31 13:56:30|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|5
1630418200000|2021-08-31 13:56:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1630418220000|2021-08-31 13:57:00|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|4
1630418230000|2021-08-31 13:57:10|3004.3|2998.3|3004|2998|3004.5|2998.5|3003.8|2997.8|6
1630418240000|2021-08-31 13:57:20|3003.8|2997.8|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|6
1630418250000|2021-08-31 13:57:30|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630418260000|2021-08-31 13:57:40|3004.3|2998.3|3004.6|2998.6|3004.6|2998.6|3003.8|2997.8|4
1630418270000|2021-08-31 13:57:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|4
1630418280000|2021-08-31 13:58:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|4
1630418290000|2021-08-31 13:58:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1630418310000|2021-08-31 13:58:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|9
1630418320000|2021-08-31 13:58:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630418330000|2021-08-31 13:58:50|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1630418340000|2021-08-31 13:59:00|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|5
1630418350000|2021-08-31 13:59:10|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005|2999|3
1630418360000|2021-08-31 13:59:20|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3004.9|2998.9|7
1630418370000|2021-08-31 13:59:30|3004.6|2998.6|3005.8|2999.8|3006|3000|3004.6|2998.6|9
1630418390000|2021-08-31 13:59:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|4
1630418400000|2021-08-31 14:00:00|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.4|2999.4|6
1630418420000|2021-08-31 14:00:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1630418430000|2021-08-31 14:00:30|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|3
1630418440000|2021-08-31 14:00:40|3005.6|2999.6|3005.9|2999.9|3006.1|3000.1|3005.6|2999.6|9
1630418450000|2021-08-31 14:00:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1630418460000|2021-08-31 14:01:00|3005.9|2999.9|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|7
1630418470000|2021-08-31 14:01:10|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.6|2999.6|2
1630418480000|2021-08-31 14:01:20|3006.1|3000.1|3006.9|3000.9|3006.9|3000.9|3006.1|3000.1|6
1630418490000|2021-08-31 14:01:30|3006.6|3000.6|3007|3001|3007.1|3001.1|3006.6|3000.6|4
1630418500000|2021-08-31 14:01:40|3007.3|3001.3|3008.3|3002.3|3008.3|3002.3|3007.3|3001.3|5
1630418510000|2021-08-31 14:01:50|3007.8|3001.8|3008.1|3002.1|3008.1|3002.1|3007.8|3001.8|3
1630418520000|2021-08-31 14:02:00|3008|3002|3008|3002|3008.6|3002.6|3008|3002|9
1630418530000|2021-08-31 14:02:10|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.8|3001.8|6
1630418540000|2021-08-31 14:02:20|3007.4|3001.4|3007.4|3001.4|3007.9|3001.9|3007.4|3001.4|4
1630418570000|2021-08-31 14:02:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630418580000|2021-08-31 14:03:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630418590000|2021-08-31 14:03:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1630418600000|2021-08-31 14:03:20|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1630418610000|2021-08-31 14:03:30|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1630418620000|2021-08-31 14:03:40|3007.5|3001.5|3007.6|3001.6|3007.9|3001.9|3007.5|3001.5|4
1630418630000|2021-08-31 14:03:50|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|2
1630418640000|2021-08-31 14:04:00|3007.9|3001.9|3008.4|3002.4|3008.5|3002.5|3007.9|3001.9|6
1630418660000|2021-08-31 14:04:20|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630418670000|2021-08-31 14:04:30|3008.4|3002.4|3008.4|3002.4|3009|3003|3008.4|3002.4|3
1630418680000|2021-08-31 14:04:40|3008.1|3002.1|3008.8|3002.8|3009|3003|3008.1|3002.1|7
1630418690000|2021-08-31 14:04:50|3008.6|3002.6|3008.3|3002.3|3009|3003|3008|3002|9
1630418700000|2021-08-31 14:05:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|4
1630418710000|2021-08-31 14:05:10|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|3
1630418720000|2021-08-31 14:05:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630418730000|2021-08-31 14:05:30|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630418740000|2021-08-31 14:05:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1630418750000|2021-08-31 14:05:50|3006.6|3000.6|3007.1|3001.1|3007.1|3001.1|3006.6|3000.6|3
1630418760000|2021-08-31 14:06:00|3007.4|3001.4|3006.4|3000.4|3007.4|3001.4|3006.4|3000.4|3
1630418770000|2021-08-31 14:06:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630418780000|2021-08-31 14:06:20|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|2
1630418790000|2021-08-31 14:06:30|3006.3|3000.3|3004.4|2998.4|3006.3|3000.3|3004.4|2998.4|10
1630418810000|2021-08-31 14:06:50|3003.9|2997.9|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|4
1630418820000|2021-08-31 14:07:00|3005.3|2999.3|3005.9|2999.9|3006|3000|3005.3|2999.3|5
1630418830000|2021-08-31 14:07:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630418840000|2021-08-31 14:07:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1630418850000|2021-08-31 14:07:30|3006.4|3000.4|3006.3|3000.3|3006.4|3000.4|3005.9|2999.9|3
1630418870000|2021-08-31 14:07:50|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1630418880000|2021-08-31 14:08:00|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|4
1630418890000|2021-08-31 14:08:10|3006.3|3000.3|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|2
1630418900000|2021-08-31 14:08:20|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3004.4|2998.4|7
1630418910000|2021-08-31 14:08:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1630418920000|2021-08-31 14:08:40|3005.3|2999.3|3006|3000|3006|3000|3004.9|2998.9|5
1630418930000|2021-08-31 14:08:50|3006.3|3000.3|3006.8|3000.8|3007.3|3001.3|3006.3|3000.3|6
1630418940000|2021-08-31 14:09:00|3007|3001|3008.1|3002.1|3008.1|3002.1|3007|3001|5
1630418950000|2021-08-31 14:09:10|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.6|3001.6|4
1630418960000|2021-08-31 14:09:20|3008.1|3002.1|3008.8|3002.8|3008.8|3002.8|3007.5|3001.5|6
1630418970000|2021-08-31 14:09:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1630418980000|2021-08-31 14:09:40|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630419000000|2021-08-31 14:10:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630419010000|2021-08-31 14:10:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630419020000|2021-08-31 14:10:20|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1630419030000|2021-08-31 14:10:30|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|3
1630419040000|2021-08-31 14:10:40|3008|3002|3007.8|3001.8|3008|3002|3007.4|3001.4|6
1630419050000|2021-08-31 14:10:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630419060000|2021-08-31 14:11:00|3007.9|3001.9|3007.6|3001.6|3008|3002|3007.6|3001.6|3
1630419090000|2021-08-31 14:11:30|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630419100000|2021-08-31 14:11:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1630419150000|2021-08-31 14:12:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630419160000|2021-08-31 14:12:40|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1630419170000|2021-08-31 14:12:50|3007.9|3001.9|3009|3003|3009|3003|3007.9|3001.9|8
1630419190000|2021-08-31 14:13:10|3009.3|3003.3|3010.6|3004.6|3010.6|3004.6|3009.3|3003.3|2
1630419200000|2021-08-31 14:13:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1630419210000|2021-08-31 14:13:30|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1630419220000|2021-08-31 14:13:40|3010.1|3004.1|3010.8|3004.8|3010.8|3004.8|3009.9|3003.9|4
1630419230000|2021-08-31 14:13:50|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|2
1630419250000|2021-08-31 14:14:10|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|5
1630419260000|2021-08-31 14:14:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630419270000|2021-08-31 14:14:30|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1630419280000|2021-08-31 14:14:40|3011.5|3005.5|3011.5|3005.5|3012|3006|3011.3|3005.3|8
1630419290000|2021-08-31 14:14:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|3
1630419300000|2021-08-31 14:15:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630419330000|2021-08-31 14:15:30|3012.1|3006.1|3012.3|3006.3|3012.3|3006.3|3012.1|3006.1|2
1630419340000|2021-08-31 14:15:40|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630419360000|2021-08-31 14:16:00|3012|3006|3011.8|3005.8|3012|3006|3010.8|3004.8|6
1630419370000|2021-08-31 14:16:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1630419380000|2021-08-31 14:16:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630419390000|2021-08-31 14:16:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630419400000|2021-08-31 14:16:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1630419410000|2021-08-31 14:16:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1630419430000|2021-08-31 14:17:10|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|3
1630419440000|2021-08-31 14:17:20|3013.3|3007.3|3013.3|3007.3|3013.8|3007.8|3013|3007|6
1630419470000|2021-08-31 14:17:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630419480000|2021-08-31 14:18:00|3014|3008|3013|3007|3014|3008|3013|3007|8
1630419500000|2021-08-31 14:18:20|3012.8|3006.8|3013|3007|3013|3007|3012.3|3006.3|4
1630419510000|2021-08-31 14:18:30|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1630419520000|2021-08-31 14:18:40|3013.1|3007.1|3013.5|3007.5|3013.5|3007.5|3013.1|3007.1|5
1630419530000|2021-08-31 14:18:50|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630419540000|2021-08-31 14:19:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.1|3007.1|3
1630419580000|2021-08-31 14:19:40|3013.5|3007.5|3013|3007|3013.8|3007.8|3013|3007|5
1630419590000|2021-08-31 14:19:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1630419600000|2021-08-31 14:20:00|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|3
1630419610000|2021-08-31 14:20:10|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|3
1630419620000|2021-08-31 14:20:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630419630000|2021-08-31 14:20:30|3011.5|3005.5|3010.6|3004.6|3011.5|3005.5|3010.6|3004.6|3
1630419640000|2021-08-31 14:20:40|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1630419650000|2021-08-31 14:20:50|3010|3004|3009.4|3003.4|3010|3004|3009.4|3003.4|8
1630419660000|2021-08-31 14:21:00|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|3
1630419670000|2021-08-31 14:21:10|3010.8|3004.8|3009.6|3003.6|3010.8|3004.8|3009.6|3003.6|7
1630419680000|2021-08-31 14:21:20|3010|3004|3011.3|3005.3|3011.3|3005.3|3009.9|3003.9|7
1630419690000|2021-08-31 14:21:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630419720000|2021-08-31 14:22:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630419750000|2021-08-31 14:22:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630419760000|2021-08-31 14:22:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|4
1630419770000|2021-08-31 14:22:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1630419780000|2021-08-31 14:23:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630419790000|2021-08-31 14:23:10|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1630419800000|2021-08-31 14:23:20|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630419830000|2021-08-31 14:23:50|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.4|3004.4|3
1630419840000|2021-08-31 14:24:00|3010.3|3004.3|3009.9|3003.9|3010.3|3004.3|3009.9|3003.9|5
1630419850000|2021-08-31 14:24:10|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|2
1630419860000|2021-08-31 14:24:20|3010.3|3004.3|3009.9|3003.9|3010.3|3004.3|3009.9|3003.9|3
1630419870000|2021-08-31 14:24:30|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1630419880000|2021-08-31 14:24:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1630419890000|2021-08-31 14:24:50|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630419900000|2021-08-31 14:25:00|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1630419910000|2021-08-31 14:25:10|3008|3002|3006.5|3000.5|3008|3002|3006.5|3000.5|7
1630419920000|2021-08-31 14:25:20|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|4
1630419930000|2021-08-31 14:25:30|3004.9|2998.9|3004.9|2998.9|3005.4|2999.4|3004.6|2998.6|7
1630419950000|2021-08-31 14:25:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1630419970000|2021-08-31 14:26:10|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1630419980000|2021-08-31 14:26:20|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|2
1630419990000|2021-08-31 14:26:30|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|2
1630420000000|2021-08-31 14:26:40|3004.6|2998.6|3003.6|2997.6|3004.6|2998.6|3003.6|2997.6|4
1630420010000|2021-08-31 14:26:50|3003.9|2997.9|3004.8|2998.8|3005.1|2999.1|3003.9|2997.9|6
1630420020000|2021-08-31 14:27:00|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1630420030000|2021-08-31 14:27:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1630420040000|2021-08-31 14:27:20|3003.9|2997.9|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|3
1630420050000|2021-08-31 14:27:30|3003.9|2997.9|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|2
1630420060000|2021-08-31 14:27:40|3004.8|2998.8|3005.1|2999.1|3005.1|2999.1|3004.8|2998.8|3
1630420070000|2021-08-31 14:27:50|3004.8|2998.8|3004.6|2998.6|3004.8|2998.8|3004.6|2998.6|2
1630420080000|2021-08-31 14:28:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1630420090000|2021-08-31 14:28:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630420100000|2021-08-31 14:28:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|3
1630420110000|2021-08-31 14:28:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630420150000|2021-08-31 14:29:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1630420160000|2021-08-31 14:29:20|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1630420180000|2021-08-31 14:29:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.1|2999.1|4
1630420190000|2021-08-31 14:29:50|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1630420200000|2021-08-31 14:30:00|3006|3000|3005.8|2999.8|3006.5|3000.5|3005.4|2999.4|7
1630420210000|2021-08-31 14:30:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|4
1630420220000|2021-08-31 14:30:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1630420230000|2021-08-31 14:30:30|3005.8|2999.8|3005.1|2999.1|3005.8|2999.8|3005.1|2999.1|3
1630420240000|2021-08-31 14:30:40|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1630420250000|2021-08-31 14:30:50|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.4|2998.4|4
1630420260000|2021-08-31 14:31:00|3004.9|2998.9|3006|3000|3006|3000|3004.9|2998.9|5
1630420270000|2021-08-31 14:31:10|3005.9|2999.9|3005.9|2999.9|3006|3000|3005.6|2999.6|5
1630420280000|2021-08-31 14:31:20|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|2
1630420290000|2021-08-31 14:31:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1630420300000|2021-08-31 14:31:40|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.4|2999.4|2
1630420310000|2021-08-31 14:31:50|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630420320000|2021-08-31 14:32:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1630420330000|2021-08-31 14:32:10|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1630420340000|2021-08-31 14:32:20|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.6|3000.6|2
1630420350000|2021-08-31 14:32:30|3006.6|3000.6|3007|3001|3007.1|3001.1|3006.4|3000.4|8
1630420360000|2021-08-31 14:32:40|3007.1|3001.1|3007.6|3001.6|3007.9|3001.9|3007.1|3001.1|4
1630420380000|2021-08-31 14:33:00|3008|3002|3007.4|3001.4|3008|3002|3007.4|3001.4|2
1630420410000|2021-08-31 14:33:30|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|4
1630420420000|2021-08-31 14:33:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1630420430000|2021-08-31 14:33:50|3007.9|3001.9|3008.5|3002.5|3008.5|3002.5|3007.9|3001.9|3
1630420440000|2021-08-31 14:34:00|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3008.1|3002.1|3
1630420450000|2021-08-31 14:34:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1630420460000|2021-08-31 14:34:20|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1630420470000|2021-08-31 14:34:30|3008.9|3002.9|3009.3|3003.3|3009.8|3003.8|3008.9|3002.9|10
1630420480000|2021-08-31 14:34:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|5
1630420490000|2021-08-31 14:34:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630420500000|2021-08-31 14:35:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630420520000|2021-08-31 14:35:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|5
1630420530000|2021-08-31 14:35:30|3008.6|3002.6|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|3
1630420540000|2021-08-31 14:35:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|4
1630420550000|2021-08-31 14:35:50|3008.9|3002.9|3008.8|3002.8|3009.4|3003.4|3008.6|3002.6|5
1630420560000|2021-08-31 14:36:00|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|5
1630420570000|2021-08-31 14:36:10|3008.5|3002.5|3008.9|3002.9|3009|3003|3008.5|3002.5|4
1630420580000|2021-08-31 14:36:20|3008.6|3002.6|3009.4|3003.4|3009.4|3003.4|3008.6|3002.6|3
1630420590000|2021-08-31 14:36:30|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1630420600000|2021-08-31 14:36:40|3008.9|3002.9|3009.9|3003.9|3009.9|3003.9|3008.9|3002.9|4
1630420610000|2021-08-31 14:36:50|3010.1|3004.1|3011.1|3005.1|3011.1|3005.1|3010.1|3004.1|4
1630420620000|2021-08-31 14:37:00|3011.3|3005.3|3010.4|3004.4|3011.3|3005.3|3010.4|3004.4|3
1630420630000|2021-08-31 14:37:10|3010.1|3004.1|3009.5|3003.5|3010.1|3004.1|3009.1|3003.1|8
1630420640000|2021-08-31 14:37:20|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.6|3003.6|5
1630420650000|2021-08-31 14:37:30|3010|3004|3009.4|3003.4|3010|3004|3009.4|3003.4|3
1630420660000|2021-08-31 14:37:40|3009.1|3003.1|3009.8|3003.8|3009.8|3003.8|3009.1|3003.1|5
1630420670000|2021-08-31 14:37:50|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|7
1630420680000|2021-08-31 14:38:00|3009.3|3003.3|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|2
1630420690000|2021-08-31 14:38:10|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1630420710000|2021-08-31 14:38:30|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630420720000|2021-08-31 14:38:40|3009.1|3003.1|3010|3004|3010|3004|3009.1|3003.1|7
1630420730000|2021-08-31 14:38:50|3010.3|3004.3|3010|3004|3010.8|3004.8|3009.9|3003.9|15
1630420740000|2021-08-31 14:39:00|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.9|3003.9|4
1630420750000|2021-08-31 14:39:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630420770000|2021-08-31 14:39:30|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.4|3004.4|5
1630420780000|2021-08-31 14:39:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630420790000|2021-08-31 14:39:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630420800000|2021-08-31 14:40:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630420810000|2021-08-31 14:40:10|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1630420820000|2021-08-31 14:40:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630420830000|2021-08-31 14:40:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3010.8|3004.8|10
1630420840000|2021-08-31 14:40:40|3011.9|3005.9|3012.5|3006.5|3012.5|3006.5|3011.9|3005.9|3
1630420850000|2021-08-31 14:40:50|3012.3|3006.3|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|3
1630420860000|2021-08-31 14:41:00|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1630420870000|2021-08-31 14:41:10|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1630420880000|2021-08-31 14:41:20|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630420900000|2021-08-31 14:41:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630420910000|2021-08-31 14:41:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630420950000|2021-08-31 14:42:30|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|6
1630420960000|2021-08-31 14:42:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630420970000|2021-08-31 14:42:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630420980000|2021-08-31 14:43:00|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1630420990000|2021-08-31 14:43:10|3012.6|3006.6|3012.8|3006.8|3013|3007|3012.6|3006.6|4
1630421000000|2021-08-31 14:43:20|3013|3007|3013.5|3007.5|3013.8|3007.8|3012.8|3006.8|6
1630421010000|2021-08-31 14:43:30|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|3
1630421020000|2021-08-31 14:43:40|3014.8|3008.8|3015.4|3009.4|3015.4|3009.4|3014.8|3008.8|9
1630421030000|2021-08-31 14:43:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630421040000|2021-08-31 14:44:00|3015.6|3009.6|3016|3010|3016|3010|3015.6|3009.6|3
1630421060000|2021-08-31 14:44:20|3015.9|3009.9|3015.5|3009.5|3015.9|3009.9|3015.5|3009.5|2
1630421080000|2021-08-31 14:44:40|3015.4|3009.4|3013.8|3007.8|3015.4|3009.4|3013.8|3007.8|8
1630421090000|2021-08-31 14:44:50|3014|3008|3014.8|3008.8|3015|3009|3014|3008|8
1630421100000|2021-08-31 14:45:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630421110000|2021-08-31 14:45:10|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|5
1630421140000|2021-08-31 14:45:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.5|3008.5|5
1630421160000|2021-08-31 14:46:00|3014.5|3008.5|3013.4|3007.4|3014.5|3008.5|3013.4|3007.4|4
1630421170000|2021-08-31 14:46:10|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|3
1630421190000|2021-08-31 14:46:30|3012.3|3006.3|3011.3|3005.3|3012.3|3006.3|3011.3|3005.3|5
1630421200000|2021-08-31 14:46:40|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|5
1630421210000|2021-08-31 14:46:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630421220000|2021-08-31 14:47:00|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|4
1630421230000|2021-08-31 14:47:10|3010.5|3004.5|3011.8|3005.8|3011.8|3005.8|3010.5|3004.5|4
1630421250000|2021-08-31 14:47:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630421260000|2021-08-31 14:47:40|3012.5|3006.5|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|5
1630421270000|2021-08-31 14:47:50|3012.5|3006.5|3012.9|3006.9|3012.9|3006.9|3012.5|3006.5|3
1630421280000|2021-08-31 14:48:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630421290000|2021-08-31 14:48:10|3012.8|3006.8|3011.6|3005.6|3012.8|3006.8|3011.4|3005.4|6
1630421300000|2021-08-31 14:48:20|3011.4|3005.4|3010.9|3004.9|3011.6|3005.6|3010.9|3004.9|4
1630421310000|2021-08-31 14:48:30|3010.4|3004.4|3010.8|3004.8|3011|3005|3010.4|3004.4|4
1630421340000|2021-08-31 14:49:00|3011|3005|3009.8|3003.8|3011|3005|3009.8|3003.8|5
1630421350000|2021-08-31 14:49:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630421360000|2021-08-31 14:49:20|3009.5|3003.5|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|4
1630421370000|2021-08-31 14:49:30|3009.5|3003.5|3007.8|3001.8|3009.5|3003.5|3007.8|3001.8|10
1630421380000|2021-08-31 14:49:40|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630421390000|2021-08-31 14:49:50|3007.5|3001.5|3008.6|3002.6|3009|3003|3007.5|3001.5|7
1630421400000|2021-08-31 14:50:00|3008.3|3002.3|3005.1|2999.1|3008.3|3002.3|3004.9|2998.9|6
1630421410000|2021-08-31 14:50:10|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.4|2998.4|7
1630421420000|2021-08-31 14:50:20|3004.4|2998.4|3004.1|2998.1|3004.8|2998.8|3003.6|2997.6|10
1630421430000|2021-08-31 14:50:30|3003.9|2997.9|3004.1|2998.1|3004.4|2998.4|3003.9|2997.9|5
1630421440000|2021-08-31 14:50:40|3003.9|2997.9|3004.6|2998.6|3004.6|2998.6|3003.9|2997.9|4
1630421450000|2021-08-31 14:50:50|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|2
1630421470000|2021-08-31 14:51:10|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|4
1630421480000|2021-08-31 14:51:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.1|3000.1|4
1630421490000|2021-08-31 14:51:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630421500000|2021-08-31 14:51:40|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|3
1630421520000|2021-08-31 14:52:00|3007.4|3001.4|3009.1|3003.1|3009.1|3003.1|3007.4|3001.4|7
1630421530000|2021-08-31 14:52:10|3009.5|3003.5|3009.1|3003.1|3009.8|3003.8|3008.9|3002.9|4
1630421560000|2021-08-31 14:52:40|3008.6|3002.6|3006.9|3000.9|3008.6|3002.6|3006.9|3000.9|6
1630421570000|2021-08-31 14:52:50|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|6
1630421580000|2021-08-31 14:53:00|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|4
1630421610000|2021-08-31 14:53:30|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|4
1630421620000|2021-08-31 14:53:40|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|3
1630421630000|2021-08-31 14:53:50|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1630421640000|2021-08-31 14:54:00|3007|3001|3007.6|3001.6|3008|3002|3007|3001|7
1630421650000|2021-08-31 14:54:10|3007.9|3001.9|3008.3|3002.3|3008.3|3002.3|3007.9|3001.9|2
1630421660000|2021-08-31 14:54:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630421690000|2021-08-31 14:54:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1630421700000|2021-08-31 14:55:00|3008|3002|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|3
1630421710000|2021-08-31 14:55:10|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3006.8|3000.8|8
1630421720000|2021-08-31 14:55:20|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3006.9|3000.9|6
1630421730000|2021-08-31 14:55:30|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3006.6|3000.6|5
1630421740000|2021-08-31 14:55:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3006.9|3000.9|4
1630421750000|2021-08-31 14:55:50|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|2
1630421760000|2021-08-31 14:56:00|3005.9|2999.9|3004.6|2998.6|3005.9|2999.9|3004.4|2998.4|6
1630421770000|2021-08-31 14:56:10|3004.4|2998.4|3003.9|2997.9|3004.6|2998.6|3003.5|2997.5|8
1630421780000|2021-08-31 14:56:20|3003.6|2997.6|3003.8|2997.8|3003.9|2997.9|3003.4|2997.4|8
1630421790000|2021-08-31 14:56:30|3004|2998|3004.1|2998.1|3004.8|2998.8|3004|2998|8
1630421800000|2021-08-31 14:56:40|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.4|2997.4|4
1630421810000|2021-08-31 14:56:50|3003.8|2997.8|3006.3|3000.3|3006.3|3000.3|3003.8|2997.8|13
1630421820000|2021-08-31 14:57:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1630421830000|2021-08-31 14:57:10|3006.8|3000.8|3006.6|3000.6|3006.8|3000.8|3006.3|3000.3|4
1630421840000|2021-08-31 14:57:20|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|3
1630421850000|2021-08-31 14:57:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|4
1630421860000|2021-08-31 14:57:40|3007.1|3001.1|3008|3002|3008|3002|3007.1|3001.1|3
1630421870000|2021-08-31 14:57:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1630421880000|2021-08-31 14:58:00|3007.9|3001.9|3009.5|3003.5|3009.5|3003.5|3007.9|3001.9|11
1630421890000|2021-08-31 14:58:10|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.3|3002.3|8
1630421900000|2021-08-31 14:58:20|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|6
1630421910000|2021-08-31 14:58:30|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.1|3000.1|7
1630421920000|2021-08-31 14:58:40|3007.3|3001.3|3006.1|3000.1|3007.3|3001.3|3006.1|3000.1|6
1630421930000|2021-08-31 14:58:50|3006|3000|3006.8|3000.8|3007|3001|3006|3000|6
1630421940000|2021-08-31 14:59:00|3007|3001|3005.5|2999.5|3007|3001|3005.5|2999.5|5
1630421950000|2021-08-31 14:59:10|3005.8|2999.8|3006|3000|3006.3|3000.3|3005.8|2999.8|6
1630421960000|2021-08-31 14:59:20|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|4
1630421970000|2021-08-31 14:59:30|3006.8|3000.8|3005.9|2999.9|3006.8|3000.8|3005.9|2999.9|6
1630421980000|2021-08-31 14:59:40|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|5
1630421990000|2021-08-31 14:59:50|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|8
1630422000000|2021-08-31 15:00:00|3008.8|3002.8|3006.8|3000.8|3008.8|3002.8|3006.8|3000.8|4
1630422010000|2021-08-31 15:00:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|4
1630422020000|2021-08-31 15:00:20|3006.8|3000.8|3005.4|2999.4|3006.8|3000.8|3005.4|2999.4|2
1630422050000|2021-08-31 15:00:50|3005.3|2999.3|3004.1|2998.1|3005.3|2999.3|3004.1|2998.1|4
1630422060000|2021-08-31 15:01:00|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1630422070000|2021-08-31 15:01:10|3004|2998|3004.6|2998.6|3004.9|2998.9|3003.9|2997.9|7
1630422080000|2021-08-31 15:01:20|3004.9|2998.9|3005|2999|3005|2999|3004.6|2998.6|4
1630422100000|2021-08-31 15:01:40|3005.3|2999.3|3005.4|2999.4|3005.5|2999.5|3005.3|2999.3|3
1630422110000|2021-08-31 15:01:50|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1630422120000|2021-08-31 15:02:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1630422130000|2021-08-31 15:02:10|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|3
1630422140000|2021-08-31 15:02:20|3003.4|2997.4|3003.8|2997.8|3003.9|2997.9|3003.4|2997.4|4
1630422150000|2021-08-31 15:02:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1630422160000|2021-08-31 15:02:40|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630422170000|2021-08-31 15:02:50|3003.6|2997.6|3002.5|2996.5|3003.6|2997.6|3002.3|2996.3|8
1630422190000|2021-08-31 15:03:10|3001.9|2995.9|3001.9|2995.9|3002.5|2996.5|3001.5|2995.5|8
1630422200000|2021-08-31 15:03:20|3001.5|2995.5|3000.9|2994.9|3001.5|2995.5|3000.9|2994.9|3
1630422220000|2021-08-31 15:03:40|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|5
1630422230000|2021-08-31 15:03:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630422240000|2021-08-31 15:04:00|2999.9|2993.9|2999.6|2993.6|3000|2994|2999.6|2993.6|4
1630422250000|2021-08-31 15:04:10|2999.8|2993.8|3000.4|2994.4|3000.9|2994.9|2999.8|2993.8|10
1630422260000|2021-08-31 15:04:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1630422270000|2021-08-31 15:04:30|3001.3|2995.3|3000.1|2994.1|3001.3|2995.3|3000.1|2994.1|5
1630422290000|2021-08-31 15:04:50|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1630422300000|2021-08-31 15:05:00|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.4|2994.4|4
1630422310000|2021-08-31 15:05:10|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1630422320000|2021-08-31 15:05:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630422330000|2021-08-31 15:05:30|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|9
1630422350000|2021-08-31 15:05:50|2999.8|2993.8|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|4
1630422370000|2021-08-31 15:06:10|2999.4|2993.4|2999.6|2993.6|2999.9|2993.9|2999.4|2993.4|6
1630422380000|2021-08-31 15:06:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2998.6|2992.6|7
1630422390000|2021-08-31 15:06:30|2998.9|2992.9|2999|2993|2999.1|2993.1|2998.8|2992.8|10
1630422400000|2021-08-31 15:06:40|2999.1|2993.1|2998.4|2992.4|2999.1|2993.1|2998.4|2992.4|2
1630422410000|2021-08-31 15:06:50|2998.9|2992.9|2998.4|2992.4|2998.9|2992.9|2998.4|2992.4|2
1630422430000|2021-08-31 15:07:10|2998.9|2992.9|3000|2994|3000|2994|2998.9|2992.9|7
1630422440000|2021-08-31 15:07:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|7
1630422450000|2021-08-31 15:07:30|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|4
1630422480000|2021-08-31 15:08:00|3000.8|2994.8|3000.6|2994.6|3000.8|2994.8|3000.6|2994.6|2
1630422500000|2021-08-31 15:08:20|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1630422510000|2021-08-31 15:08:30|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630422520000|2021-08-31 15:08:40|3001.4|2995.4|3002|2996|3002|2996|3001.1|2995.1|4
1630422530000|2021-08-31 15:08:50|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1630422540000|2021-08-31 15:09:00|3001.5|2995.5|3000.4|2994.4|3001.5|2995.5|3000.4|2994.4|4
1630422550000|2021-08-31 15:09:10|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|4
1630422570000|2021-08-31 15:09:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630422590000|2021-08-31 15:09:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1630422600000|2021-08-31 15:10:00|3000.4|2994.4|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|2
1630422620000|2021-08-31 15:10:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1630422630000|2021-08-31 15:10:30|3000.1|2994.1|3000.3|2994.3|3000.3|2994.3|2999.9|2993.9|5
1630422640000|2021-08-31 15:10:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630422650000|2021-08-31 15:10:50|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630422660000|2021-08-31 15:11:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630422670000|2021-08-31 15:11:10|2999.9|2993.9|2998.9|2992.9|2999.9|2993.9|2998.9|2992.9|4
1630422690000|2021-08-31 15:11:30|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1630422710000|2021-08-31 15:11:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1630422720000|2021-08-31 15:12:00|2998.8|2992.8|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|7
1630422730000|2021-08-31 15:12:10|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.5|2992.5|4
1630422740000|2021-08-31 15:12:20|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|4
1630422750000|2021-08-31 15:12:30|2998.8|2992.8|2999|2993|2999.1|2993.1|2998.4|2992.4|4
1630422760000|2021-08-31 15:12:40|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1630422770000|2021-08-31 15:12:50|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.1|2993.1|3
1630422780000|2021-08-31 15:13:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630422790000|2021-08-31 15:13:10|2999.3|2993.3|2999.6|2993.6|2999.6|2993.6|2998.9|2992.9|10
1630422800000|2021-08-31 15:13:20|2999.4|2993.4|2999.5|2993.5|2999.5|2993.5|2999.4|2993.4|2
1630422810000|2021-08-31 15:13:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630422820000|2021-08-31 15:13:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630422840000|2021-08-31 15:14:00|3000|2994|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|4
1630422850000|2021-08-31 15:14:10|3000|2994|3000.4|2994.4|3000.5|2994.5|3000|2994|4
1630422860000|2021-08-31 15:14:20|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630422880000|2021-08-31 15:14:40|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|2
1630422890000|2021-08-31 15:14:50|3000.1|2994.1|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|2
1630422900000|2021-08-31 15:15:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630422920000|2021-08-31 15:15:20|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630422940000|2021-08-31 15:15:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630422960000|2021-08-31 15:16:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630422970000|2021-08-31 15:16:10|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1630422980000|2021-08-31 15:16:20|3002.5|2996.5|3003.1|2997.1|3003.1|2997.1|3002.5|2996.5|2
1630423010000|2021-08-31 15:16:50|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|4
1630423020000|2021-08-31 15:17:00|3003.4|2997.4|3002.4|2996.4|3003.4|2997.4|3002.4|2996.4|8
1630423030000|2021-08-31 15:17:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630423050000|2021-08-31 15:17:30|3003.6|2997.6|3003.4|2997.4|3003.8|2997.8|3003.4|2997.4|4
1630423060000|2021-08-31 15:17:40|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630423070000|2021-08-31 15:17:50|3004|2998|3003.9|2997.9|3004|2998|3003.9|2997.9|2
1630423080000|2021-08-31 15:18:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630423090000|2021-08-31 15:18:10|3004.8|2998.8|3004.4|2998.4|3004.8|2998.8|3004.4|2998.4|2
1630423100000|2021-08-31 15:18:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630423110000|2021-08-31 15:18:30|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1630423160000|2021-08-31 15:19:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630423180000|2021-08-31 15:19:40|3003.9|2997.9|3003.5|2997.5|3004.4|2998.4|3003.5|2997.5|6
1630423200000|2021-08-31 15:20:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.1|2997.1|4
1630423210000|2021-08-31 15:20:10|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1630423220000|2021-08-31 15:20:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630423230000|2021-08-31 15:20:30|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1630423240000|2021-08-31 15:20:40|3003.5|2997.5|3003.1|2997.1|3003.5|2997.5|3003.1|2997.1|2
1630423250000|2021-08-31 15:20:50|3003.3|2997.3|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|4
1630423260000|2021-08-31 15:21:00|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1630423270000|2021-08-31 15:21:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630423280000|2021-08-31 15:21:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.1|2996.1|3
1630423290000|2021-08-31 15:21:30|3002.1|2996.1|3001.8|2995.8|3002.1|2996.1|3001.8|2995.8|2
1630423300000|2021-08-31 15:21:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630423340000|2021-08-31 15:22:20|3001.4|2995.4|3000.4|2994.4|3001.4|2995.4|3000.4|2994.4|4
1630423360000|2021-08-31 15:22:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630423370000|2021-08-31 15:22:50|3001|2995|3001.1|2995.1|3001.8|2995.8|3001|2995|6
1630423380000|2021-08-31 15:23:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.1|2995.1|4
1630423390000|2021-08-31 15:23:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630423410000|2021-08-31 15:23:30|3001.8|2995.8|3002|2996|3002.1|2996.1|3001.8|2995.8|3
1630423420000|2021-08-31 15:23:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630423450000|2021-08-31 15:24:10|3002.1|2996.1|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|3
1630423460000|2021-08-31 15:24:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630423480000|2021-08-31 15:24:40|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|3
1630423510000|2021-08-31 15:25:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1630423550000|2021-08-31 15:25:50|3005.1|2999.1|3004.3|2998.3|3005.1|2999.1|3004.3|2998.3|2
1630423570000|2021-08-31 15:26:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630423580000|2021-08-31 15:26:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630423590000|2021-08-31 15:26:30|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.4|2997.4|3
1630423600000|2021-08-31 15:26:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630423620000|2021-08-31 15:27:00|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1630423630000|2021-08-31 15:27:10|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1630423640000|2021-08-31 15:27:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630423660000|2021-08-31 15:27:40|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630423670000|2021-08-31 15:27:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630423690000|2021-08-31 15:28:10|3002.4|2996.4|3001.9|2995.9|3002.4|2996.4|3001.9|2995.9|3
1630423700000|2021-08-31 15:28:20|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|4
1630423710000|2021-08-31 15:28:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630423740000|2021-08-31 15:29:00|3002.6|2996.6|3003.1|2997.1|3003.1|2997.1|3002.6|2996.6|3
1630423750000|2021-08-31 15:29:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630423770000|2021-08-31 15:29:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1630423780000|2021-08-31 15:29:40|3003.8|2997.8|3003.6|2997.6|3003.8|2997.8|3003.6|2997.6|2
1630423790000|2021-08-31 15:29:50|3003.4|2997.4|3002.8|2996.8|3003.4|2997.4|3001.6|2995.6|9
1630423810000|2021-08-31 15:30:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630423820000|2021-08-31 15:30:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630423860000|2021-08-31 15:31:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1630423870000|2021-08-31 15:31:10|3002.1|2996.1|3002.3|2996.3|3002.3|2996.3|3002.1|2996.1|2
1630423880000|2021-08-31 15:31:20|3002.5|2996.5|3003|2997|3003.3|2997.3|3002.5|2996.5|16
1630423890000|2021-08-31 15:31:30|3002.9|2996.9|3004.3|2998.3|3004.3|2998.3|3002.9|2996.9|7
1630423910000|2021-08-31 15:31:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1630423920000|2021-08-31 15:32:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630423930000|2021-08-31 15:32:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630423940000|2021-08-31 15:32:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630423950000|2021-08-31 15:32:30|3004.4|2998.4|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|5
1630423960000|2021-08-31 15:32:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630423980000|2021-08-31 15:33:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630423990000|2021-08-31 15:33:10|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3002.9|2996.9|5
1630424010000|2021-08-31 15:33:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630424020000|2021-08-31 15:33:40|3004|2998|3003.4|2997.4|3004|2998|3003.4|2997.4|5
1630424080000|2021-08-31 15:34:40|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|3
1630424100000|2021-08-31 15:35:00|3002.5|2996.5|3002.9|2996.9|3002.9|2996.9|3002.5|2996.5|2
1630424110000|2021-08-31 15:35:10|3003.4|2997.4|3003.1|2997.1|3003.4|2997.4|3003.1|2997.1|2
1630424120000|2021-08-31 15:35:20|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1630424200000|2021-08-31 15:36:40|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|3
1630424210000|2021-08-31 15:36:50|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1630424250000|2021-08-31 15:37:30|3003.6|2997.6|3004.4|2998.4|3004.4|2998.4|3003.6|2997.6|4
1630424260000|2021-08-31 15:37:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1630424300000|2021-08-31 15:38:20|3004.4|2998.4|3003.6|2997.6|3004.4|2998.4|3003.6|2997.6|4
1630424320000|2021-08-31 15:38:40|3003.5|2997.5|3001.3|2995.3|3003.5|2997.5|3001.3|2995.3|4
1630424340000|2021-08-31 15:39:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630424400000|2021-08-31 15:40:00|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1630424450000|2021-08-31 15:40:50|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3000.9|2994.9|4
1630424490000|2021-08-31 15:41:30|3001.5|2995.5|3003.3|2997.3|3003.5|2997.5|3001.5|2995.5|6
1630424500000|2021-08-31 15:41:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630424530000|2021-08-31 15:42:10|3003.9|2997.9|3004|2998|3004.3|2998.3|3003.9|2997.9|6
1630424540000|2021-08-31 15:42:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|4
1630424560000|2021-08-31 15:42:40|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|4
1630424570000|2021-08-31 15:42:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1630424610000|2021-08-31 15:43:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630424670000|2021-08-31 15:44:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630424690000|2021-08-31 15:44:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630424700000|2021-08-31 15:45:00|3004.5|2998.5|3003.3|2997.3|3004.5|2998.5|3003.3|2997.3|5
1630424710000|2021-08-31 15:45:10|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|5
1630424720000|2021-08-31 15:45:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630424740000|2021-08-31 15:45:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630424750000|2021-08-31 15:45:50|3002.5|2996.5|3003|2997|3003.3|2997.3|3002.5|2996.5|3
1630424770000|2021-08-31 15:46:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|8
1630424780000|2021-08-31 15:46:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1630424790000|2021-08-31 15:46:30|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|5
1630424810000|2021-08-31 15:46:50|3003|2997|3003|2997|3003|2997|3002.9|2996.9|3
1630424820000|2021-08-31 15:47:00|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1630424840000|2021-08-31 15:47:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1630424850000|2021-08-31 15:47:30|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1630424860000|2021-08-31 15:47:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1630424890000|2021-08-31 15:48:10|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.8|2997.8|5
1630424900000|2021-08-31 15:48:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1630424920000|2021-08-31 15:48:40|3004.1|2998.1|3004.3|2998.3|3004.3|2998.3|3004|2998|4
1630424940000|2021-08-31 15:49:00|3004.1|2998.1|3004|2998|3004.1|2998.1|3004|2998|2
1630424950000|2021-08-31 15:49:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1630424970000|2021-08-31 15:49:30|3003.1|2997.1|3003.8|2997.8|3003.8|2997.8|3003.1|2997.1|2
1630424990000|2021-08-31 15:49:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1630425000000|2021-08-31 15:50:00|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630425050000|2021-08-31 15:50:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630425070000|2021-08-31 15:51:10|3004|2998|3004|2998|3004.3|2998.3|3004|2998|3
1630425090000|2021-08-31 15:51:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630425120000|2021-08-31 15:52:00|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|4
1630425130000|2021-08-31 15:52:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630425150000|2021-08-31 15:52:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630425190000|2021-08-31 15:53:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630425260000|2021-08-31 15:54:20|3002.8|2996.8|3003.4|2997.4|3003.4|2997.4|3002.8|2996.8|2
1630425300000|2021-08-31 15:55:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630425330000|2021-08-31 15:55:30|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1630425470000|2021-08-31 15:57:50|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1630425490000|2021-08-31 15:58:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630425500000|2021-08-31 15:58:20|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|8
1630425510000|2021-08-31 15:58:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630425560000|2021-08-31 15:59:20|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|4
1630425570000|2021-08-31 15:59:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1630425580000|2021-08-31 15:59:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|5
1630425590000|2021-08-31 15:59:50|3004|2998|3004.1|2998.1|3004.3|2998.3|3003.9|2997.9|4
1630425640000|2021-08-31 16:00:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630425660000|2021-08-31 16:01:00|3004|2998|3002.9|2996.9|3004|2998|3002.9|2996.9|2
1630425670000|2021-08-31 16:01:10|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1630425690000|2021-08-31 16:01:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630425800000|2021-08-31 16:03:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630425960000|2021-08-31 16:06:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630426020000|2021-08-31 16:07:00|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630426050000|2021-08-31 16:07:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630426070000|2021-08-31 16:07:50|3003.9|2997.9|3004.3|2998.3|3004.5|2998.5|3003.9|2997.9|13
1630426090000|2021-08-31 16:08:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630426180000|2021-08-31 16:09:40|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1630426210000|2021-08-31 16:10:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630426250000|2021-08-31 16:10:50|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1630426290000|2021-08-31 16:11:30|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|2
1630426300000|2021-08-31 16:11:40|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|10
1630426310000|2021-08-31 16:11:50|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|18
1630426320000|2021-08-31 16:12:00|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|22
1630426330000|2021-08-31 16:12:10|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|26
1630426340000|2021-08-31 16:12:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|21
1630426350000|2021-08-31 16:12:30|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|12
1630426360000|2021-08-31 16:12:40|3003.9|2997.9|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|9
1630426410000|2021-08-31 16:13:30|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|10
1630426420000|2021-08-31 16:13:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|19
1630426430000|2021-08-31 16:13:50|3003.9|2997.9|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|25
1630426440000|2021-08-31 16:14:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|24
1630426450000|2021-08-31 16:14:10|3004.3|2998.3|3004.4|2998.4|3004.4|2998.4|3003.8|2997.8|25
1630426460000|2021-08-31 16:14:20|3003.9|2997.9|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|17
1630426480000|2021-08-31 16:14:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630426510000|2021-08-31 16:15:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|23
1630426520000|2021-08-31 16:15:20|3003.9|2997.9|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|25
1630426530000|2021-08-31 16:15:30|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|24
1630426540000|2021-08-31 16:15:40|3004.3|2998.3|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|24
1630426550000|2021-08-31 16:15:50|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|24
1630426560000|2021-08-31 16:16:00|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3003.9|2997.9|14
1630426590000|2021-08-31 16:16:30|3003.9|2997.9|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|5
1630426600000|2021-08-31 16:16:40|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.8|2997.8|9
1630426610000|2021-08-31 16:16:50|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630426700000|2021-08-31 16:18:20|3003.9|2997.9|3005.3|2999.3|3005.3|2999.3|3003.9|2997.9|5
1630426710000|2021-08-31 16:18:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1630426720000|2021-08-31 16:18:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630426750000|2021-08-31 16:19:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630426790000|2021-08-31 16:19:50|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|2
1630426850000|2021-08-31 16:20:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630426870000|2021-08-31 16:21:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1630426880000|2021-08-31 16:21:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630426890000|2021-08-31 16:21:30|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1630426950000|2021-08-31 16:22:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630427190000|2021-08-31 16:26:30|3003.1|2997.1|3002.5|2996.5|3003.1|2997.1|3002.5|2996.5|2
1630427240000|2021-08-31 16:27:20|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1630427280000|2021-08-31 16:28:00|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1630427300000|2021-08-31 16:28:20|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003.1|2997.1|2
1630427320000|2021-08-31 16:28:40|3003.6|2997.6|3003.5|2997.5|3003.6|2997.6|3003.5|2997.5|2
1630427380000|2021-08-31 16:29:40|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1630427390000|2021-08-31 16:29:50|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|5
1630427400000|2021-08-31 16:30:00|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.5|2996.5|5
1630427460000|2021-08-31 16:31:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630427470000|2021-08-31 16:31:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630427520000|2021-08-31 16:32:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630427550000|2021-08-31 16:32:30|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|2
1630427670000|2021-08-31 16:34:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630427740000|2021-08-31 16:35:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630427770000|2021-08-31 16:36:10|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630427780000|2021-08-31 16:36:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630427880000|2021-08-31 16:38:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630427890000|2021-08-31 16:38:10|3001.5|2995.5|3001.9|2995.9|3001.9|2995.9|3001.5|2995.5|2
1630427950000|2021-08-31 16:39:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630428010000|2021-08-31 16:40:10|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630428060000|2021-08-31 16:41:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1630428130000|2021-08-31 16:42:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630428270000|2021-08-31 16:44:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630428300000|2021-08-31 16:45:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1630428310000|2021-08-31 16:45:10|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1630428360000|2021-08-31 16:46:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630428380000|2021-08-31 16:46:20|3004|2998|3005|2999|3005|2999|3003.8|2997.8|6
1630428390000|2021-08-31 16:46:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630428400000|2021-08-31 16:46:40|3003.4|2997.4|3003|2997|3003.4|2997.4|3003|2997|3
1630428410000|2021-08-31 16:46:50|3002.8|2996.8|3003|2997|3003|2997|3002.4|2996.4|6
1630428480000|2021-08-31 16:48:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630428490000|2021-08-31 16:48:10|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|4
1630428520000|2021-08-31 16:48:40|3002.4|2996.4|3002.3|2996.3|3002.4|2996.4|3002.3|2996.3|2
1630428530000|2021-08-31 16:48:50|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|6
1630428540000|2021-08-31 16:49:00|3002.5|2996.5|3002.5|2996.5|3002.6|2996.6|3002.5|2996.5|3
1630428560000|2021-08-31 16:49:20|3002.6|2996.6|3003|2997|3003|2997|3002.6|2996.6|2
1630428570000|2021-08-31 16:49:30|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1630428600000|2021-08-31 16:50:00|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1630428790000|2021-08-31 16:53:10|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630428840000|2021-08-31 16:54:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1630428850000|2021-08-31 16:54:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630429010000|2021-08-31 16:56:50|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1630429020000|2021-08-31 16:57:00|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.9|2995.9|2
1630429040000|2021-08-31 16:57:20|3002.6|2996.6|3002.8|2996.8|3002.8|2996.8|3002.6|2996.6|2
1630429060000|2021-08-31 16:57:40|3003.3|2997.3|3002.6|2996.6|3003.3|2997.3|3002.6|2996.6|2
1630429080000|2021-08-31 16:58:00|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|2
1630429130000|2021-08-31 16:58:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630454520000|2021-09-01 00:02:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630454530000|2021-09-01 00:02:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630454540000|2021-09-01 00:02:20|3009.5|3003.5|3010.4|3004.4|3010.4|3004.4|3009.5|3003.5|2
1630454550000|2021-09-01 00:02:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630454570000|2021-09-01 00:02:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630454590000|2021-09-01 00:03:10|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1630454870000|2021-09-01 00:07:50|3010.9|3004.9|3012.6|3006.6|3012.6|3006.6|3010.9|3004.9|2
1630454890000|2021-09-01 00:08:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630455580000|2021-09-01 00:19:40|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1630455630000|2021-09-01 00:20:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1630455660000|2021-09-01 00:21:00|3012.9|3006.9|3012.3|3006.3|3012.9|3006.9|3012.3|3006.3|2
1630455670000|2021-09-01 00:21:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630455700000|2021-09-01 00:21:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|4
1630455720000|2021-09-01 00:22:00|3011|3005|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1630455800000|2021-09-01 00:23:20|3012.3|3006.3|3011.4|3005.4|3012.3|3006.3|3011.4|3005.4|2
1630455850000|2021-09-01 00:24:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630456490000|2021-09-01 00:34:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1630456580000|2021-09-01 00:36:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630456590000|2021-09-01 00:36:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630456600000|2021-09-01 00:36:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1630456610000|2021-09-01 00:36:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630456960000|2021-09-01 00:42:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1630457170000|2021-09-01 00:46:10|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630457180000|2021-09-01 00:46:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630457310000|2021-09-01 00:48:30|3008.6|3002.6|3008.5|3002.5|3008.6|3002.6|3008.5|3002.5|2
1630457320000|2021-09-01 00:48:40|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1630457410000|2021-09-01 00:50:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630457520000|2021-09-01 00:52:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630457540000|2021-09-01 00:52:20|3008.5|3002.5|3008.6|3002.6|3008.6|3002.6|3008.5|3002.5|2
1630457790000|2021-09-01 00:56:30|3008.4|3002.4|3008|3002|3008.4|3002.4|3007.4|3001.4|3
1630457800000|2021-09-01 00:56:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630457930000|2021-09-01 00:58:50|3007.4|3001.4|3007.8|3001.8|3007.8|3001.8|3007.4|3001.4|2
1630457940000|2021-09-01 00:59:00|3007.4|3001.4|3007.5|3001.5|3007.5|3001.5|3007.4|3001.4|2
1630458000000|2021-09-01 01:00:00|3007|3001|3006.3|3000.3|3007|3001|3005.5|2999.5|13
1630458010000|2021-09-01 01:00:10|3006.6|3000.6|3005.3|2999.3|3006.6|3000.6|3004.5|2998.5|12
1630458020000|2021-09-01 01:00:20|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|4
1630458030000|2021-09-01 01:00:30|3004.5|2998.5|3004.3|2998.3|3004.8|2998.8|3004|2998|5
1630458040000|2021-09-01 01:00:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1630458050000|2021-09-01 01:00:50|3005|2999|3005.3|2999.3|3005.6|2999.6|3005|2999|5
1630458060000|2021-09-01 01:01:00|3005|2999|3002.8|2996.8|3005|2999|3002.8|2996.8|11
1630458070000|2021-09-01 01:01:10|3003|2997|3002.8|2996.8|3003.4|2997.4|3002.8|2996.8|4
1630458080000|2021-09-01 01:01:20|3003|2997|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|8
1630458090000|2021-09-01 01:01:30|3003.5|2997.5|3003.8|2997.8|3004|2998|3003|2997|7
1630458100000|2021-09-01 01:01:40|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|3
1630458110000|2021-09-01 01:01:50|3002.5|2996.5|3003.5|2997.5|3004|2998|3002.5|2996.5|7
1630458120000|2021-09-01 01:02:00|3003.3|2997.3|3001.8|2995.8|3003.3|2997.3|3001.5|2995.5|9
1630458130000|2021-09-01 01:02:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3000.4|2994.4|7
1630458140000|2021-09-01 01:02:20|3001|2995|3000.3|2994.3|3001|2995|2999.8|2993.8|8
1630458150000|2021-09-01 01:02:30|3000|2994|3001|2995|3001.3|2995.3|2999.8|2993.8|9
1630458160000|2021-09-01 01:02:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|4
1630458170000|2021-09-01 01:02:50|3000.8|2994.8|3000.3|2994.3|3001|2995|3000|2994|6
1630458180000|2021-09-01 01:03:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|8
1630458190000|2021-09-01 01:03:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|2999.9|2993.9|3
1630458200000|2021-09-01 01:03:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1630458210000|2021-09-01 01:03:30|2999.9|2993.9|3000.8|2994.8|3000.8|2994.8|2999.9|2993.9|4
1630458220000|2021-09-01 01:03:40|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|2
1630458230000|2021-09-01 01:03:50|3001.6|2995.6|3000.9|2994.9|3001.6|2995.6|3000.9|2994.9|4
1630458250000|2021-09-01 01:04:10|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.4|2994.4|2
1630458260000|2021-09-01 01:04:20|3000.1|2994.1|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|5
1630458270000|2021-09-01 01:04:30|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630458280000|2021-09-01 01:04:40|2999.8|2993.8|3000.1|2994.1|3000.8|2994.8|2999.8|2993.8|5
1630458290000|2021-09-01 01:04:50|2999.9|2993.9|2998.9|2992.9|2999.9|2993.9|2998.9|2992.9|4
1630458300000|2021-09-01 01:05:00|2999|2993|2998.9|2992.9|2999|2993|2998.9|2992.9|2
1630458310000|2021-09-01 01:05:10|2998.6|2992.6|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|3
1630458320000|2021-09-01 01:05:20|2998.8|2992.8|2998.6|2992.6|2998.8|2992.8|2998.6|2992.6|2
1630458330000|2021-09-01 01:05:30|2998.4|2992.4|2997.4|2991.4|2998.4|2992.4|2997.4|2991.4|4
1630458340000|2021-09-01 01:05:40|2998|2992|2997.4|2991.4|2998|2992|2997.1|2991.1|6
1630458350000|2021-09-01 01:05:50|2997.1|2991.1|2997.1|2991.1|2997.6|2991.6|2997.1|2991.1|4
1630458360000|2021-09-01 01:06:00|2997.4|2991.4|2996.4|2990.4|2997.4|2991.4|2996.4|2990.4|9
1630458370000|2021-09-01 01:06:10|2996.6|2990.6|2997.3|2991.3|2997.3|2991.3|2996.6|2990.6|2
1630458380000|2021-09-01 01:06:20|2997.5|2991.5|2997.8|2991.8|2998|2992|2997.5|2991.5|3
1630458390000|2021-09-01 01:06:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1630458400000|2021-09-01 01:06:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630458420000|2021-09-01 01:07:00|2998.5|2992.5|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|2
1630458480000|2021-09-01 01:08:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630458490000|2021-09-01 01:08:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.4|2992.4|3
1630458500000|2021-09-01 01:08:20|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1630458510000|2021-09-01 01:08:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630458520000|2021-09-01 01:08:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630458530000|2021-09-01 01:08:50|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.9|2991.9|2
1630458540000|2021-09-01 01:09:00|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.4|2992.4|3
1630458550000|2021-09-01 01:09:10|2998.1|2992.1|2998|2992|2998.3|2992.3|2997.9|2991.9|5
1630458570000|2021-09-01 01:09:30|2997.5|2991.5|2996.9|2990.9|2997.5|2991.5|2996.9|2990.9|4
1630458580000|2021-09-01 01:09:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630458610000|2021-09-01 01:10:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630458620000|2021-09-01 01:10:20|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|7
1630458630000|2021-09-01 01:10:30|2996.3|2990.3|2996.4|2990.4|2996.5|2990.5|2996|2990|5
1630458640000|2021-09-01 01:10:40|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1630458670000|2021-09-01 01:11:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630458680000|2021-09-01 01:11:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1630458690000|2021-09-01 01:11:30|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1630458700000|2021-09-01 01:11:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.9|2991.9|5
1630458720000|2021-09-01 01:12:00|2998|2992|2998|2992|2998|2992|2997.5|2991.5|4
1630458730000|2021-09-01 01:12:10|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.9|2991.9|5
1630458740000|2021-09-01 01:12:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1630458750000|2021-09-01 01:12:30|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1630458760000|2021-09-01 01:12:40|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1630458770000|2021-09-01 01:12:50|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1630458780000|2021-09-01 01:13:00|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|6
1630458800000|2021-09-01 01:13:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1630458810000|2021-09-01 01:13:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630458820000|2021-09-01 01:13:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630458840000|2021-09-01 01:14:00|2996|2990|2996|2990|2996.3|2990.3|2995.8|2989.8|7
1630458850000|2021-09-01 01:14:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630458860000|2021-09-01 01:14:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1630458870000|2021-09-01 01:14:30|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1630458880000|2021-09-01 01:14:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630458890000|2021-09-01 01:14:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630458900000|2021-09-01 01:15:00|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|5
1630458950000|2021-09-01 01:15:50|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1630458960000|2021-09-01 01:16:00|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2994.6|2988.6|2
1630458970000|2021-09-01 01:16:10|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1630458980000|2021-09-01 01:16:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630458990000|2021-09-01 01:16:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630459010000|2021-09-01 01:16:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|6
1630459020000|2021-09-01 01:17:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|3
1630459040000|2021-09-01 01:17:20|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.5|2988.5|2
1630459050000|2021-09-01 01:17:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630459070000|2021-09-01 01:17:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630459090000|2021-09-01 01:18:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630459110000|2021-09-01 01:18:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|5
1630459120000|2021-09-01 01:18:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630459130000|2021-09-01 01:18:50|2994.8|2988.8|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1630459150000|2021-09-01 01:19:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630459160000|2021-09-01 01:19:20|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994|2988|3
1630459170000|2021-09-01 01:19:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|6
1630459180000|2021-09-01 01:19:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|6
1630459190000|2021-09-01 01:19:50|2994|2988|2994|2988|2994.3|2988.3|2993.8|2987.8|5
1630459200000|2021-09-01 01:20:00|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|4
1630459210000|2021-09-01 01:20:10|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994|2988|5
1630459220000|2021-09-01 01:20:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630459250000|2021-09-01 01:20:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630459260000|2021-09-01 01:21:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1630459270000|2021-09-01 01:21:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630459280000|2021-09-01 01:21:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630459290000|2021-09-01 01:21:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630459310000|2021-09-01 01:21:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|3
1630459320000|2021-09-01 01:22:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|4
1630459330000|2021-09-01 01:22:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630459340000|2021-09-01 01:22:20|2995.3|2989.3|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1630459370000|2021-09-01 01:22:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630459390000|2021-09-01 01:23:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630459400000|2021-09-01 01:23:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630459420000|2021-09-01 01:23:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630459430000|2021-09-01 01:23:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630459440000|2021-09-01 01:24:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1630459450000|2021-09-01 01:24:10|2997.6|2991.6|2996.8|2990.8|2997.6|2991.6|2996.8|2990.8|2
1630459460000|2021-09-01 01:24:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630459480000|2021-09-01 01:24:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630459520000|2021-09-01 01:25:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630459530000|2021-09-01 01:25:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1630459550000|2021-09-01 01:25:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630459590000|2021-09-01 01:26:30|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1630459620000|2021-09-01 01:27:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630459630000|2021-09-01 01:27:10|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1630459690000|2021-09-01 01:28:10|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1630459700000|2021-09-01 01:28:20|2996.3|2990.3|2996|2990|2996.5|2990.5|2996|2990|6
1630459710000|2021-09-01 01:28:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1630459730000|2021-09-01 01:28:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630459740000|2021-09-01 01:29:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1630459750000|2021-09-01 01:29:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630459760000|2021-09-01 01:29:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630459770000|2021-09-01 01:29:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630459780000|2021-09-01 01:29:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630459800000|2021-09-01 01:30:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|6
1630459810000|2021-09-01 01:30:10|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|5
1630459820000|2021-09-01 01:30:20|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1630459840000|2021-09-01 01:30:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630459850000|2021-09-01 01:30:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630459900000|2021-09-01 01:31:40|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1630459920000|2021-09-01 01:32:00|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1630459930000|2021-09-01 01:32:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630459940000|2021-09-01 01:32:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630459950000|2021-09-01 01:32:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630460010000|2021-09-01 01:33:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630460060000|2021-09-01 01:34:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630460280000|2021-09-01 01:38:00|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|2
1630460310000|2021-09-01 01:38:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630460350000|2021-09-01 01:39:10|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630460380000|2021-09-01 01:39:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630460390000|2021-09-01 01:39:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630460410000|2021-09-01 01:40:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630460420000|2021-09-01 01:40:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|4
1630460460000|2021-09-01 01:41:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630460470000|2021-09-01 01:41:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630460480000|2021-09-01 01:41:20|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1630460500000|2021-09-01 01:41:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630460520000|2021-09-01 01:42:00|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1630460530000|2021-09-01 01:42:10|2997|2991|2996.3|2990.3|2997|2991|2996.3|2990.3|2
1630460540000|2021-09-01 01:42:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630460560000|2021-09-01 01:42:40|2996.3|2990.3|2996|2990|2996.3|2990.3|2995.8|2989.8|3
1630460570000|2021-09-01 01:42:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630460580000|2021-09-01 01:43:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630460590000|2021-09-01 01:43:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630460600000|2021-09-01 01:43:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630460610000|2021-09-01 01:43:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630460620000|2021-09-01 01:43:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630460640000|2021-09-01 01:44:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1630460650000|2021-09-01 01:44:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1630460660000|2021-09-01 01:44:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630460670000|2021-09-01 01:44:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1630460690000|2021-09-01 01:44:50|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1630460700000|2021-09-01 01:45:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630460710000|2021-09-01 01:45:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630460720000|2021-09-01 01:45:20|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|4
1630460730000|2021-09-01 01:45:30|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|5
1630460740000|2021-09-01 01:45:40|2996|2990|2995|2989|2996|2990|2995|2989|5
1630460750000|2021-09-01 01:45:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630460760000|2021-09-01 01:46:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630460780000|2021-09-01 01:46:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630460790000|2021-09-01 01:46:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630460800000|2021-09-01 01:46:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630460850000|2021-09-01 01:47:30|2994.8|2988.8|2996|2990|2996.3|2990.3|2994.8|2988.8|8
1630460860000|2021-09-01 01:47:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630460880000|2021-09-01 01:48:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630460890000|2021-09-01 01:48:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630460900000|2021-09-01 01:48:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630460910000|2021-09-01 01:48:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630460920000|2021-09-01 01:48:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630460950000|2021-09-01 01:49:10|2996.3|2990.3|2996|2990|2996.5|2990.5|2996|2990|3
1630460990000|2021-09-01 01:49:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630461000000|2021-09-01 01:50:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630461010000|2021-09-01 01:50:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630461040000|2021-09-01 01:50:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630461050000|2021-09-01 01:50:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630461080000|2021-09-01 01:51:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630461090000|2021-09-01 01:51:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630461160000|2021-09-01 01:52:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630461170000|2021-09-01 01:52:50|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1630461180000|2021-09-01 01:53:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630461200000|2021-09-01 01:53:20|2995.5|2989.5|2994.9|2988.9|2995.5|2989.5|2994.9|2988.9|2
1630461210000|2021-09-01 01:53:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630461240000|2021-09-01 01:54:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630461260000|2021-09-01 01:54:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630461290000|2021-09-01 01:54:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630461310000|2021-09-01 01:55:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630461340000|2021-09-01 01:55:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630461350000|2021-09-01 01:55:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630461360000|2021-09-01 01:56:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630461390000|2021-09-01 01:56:30|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1630461410000|2021-09-01 01:56:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630461420000|2021-09-01 01:57:00|2994|2988|2993.9|2987.9|2994|2988|2993.9|2987.9|2
1630461460000|2021-09-01 01:57:40|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|3
1630461570000|2021-09-01 01:59:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630461610000|2021-09-01 02:00:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630461630000|2021-09-01 02:00:30|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.4|2986.4|7
1630461640000|2021-09-01 02:00:40|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.6|2986.6|5
1630461650000|2021-09-01 02:00:50|2992.6|2986.6|2991.5|2985.5|2992.6|2986.6|2991.5|2985.5|6
1630461660000|2021-09-01 02:01:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630461670000|2021-09-01 02:01:10|2991.5|2985.5|2991.8|2985.8|2992.4|2986.4|2991.5|2985.5|7
1630461680000|2021-09-01 02:01:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630461690000|2021-09-01 02:01:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630461700000|2021-09-01 02:01:40|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|4
1630461710000|2021-09-01 02:01:50|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|5
1630461720000|2021-09-01 02:02:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630461750000|2021-09-01 02:02:30|2993.5|2987.5|2994|2988|2994.3|2988.3|2993.5|2987.5|4
1630461760000|2021-09-01 02:02:40|2993.8|2987.8|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|6
1630461770000|2021-09-01 02:02:50|2992.9|2986.9|2993.5|2987.5|2993.5|2987.5|2992.9|2986.9|3
1630461780000|2021-09-01 02:03:00|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|6
1630461790000|2021-09-01 02:03:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|5
1630461800000|2021-09-01 02:03:20|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|5
1630461810000|2021-09-01 02:03:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1630461820000|2021-09-01 02:03:40|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1630461830000|2021-09-01 02:03:50|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1630461870000|2021-09-01 02:04:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630461880000|2021-09-01 02:04:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630461890000|2021-09-01 02:04:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630461920000|2021-09-01 02:05:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1630461960000|2021-09-01 02:06:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1630461980000|2021-09-01 02:06:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630461990000|2021-09-01 02:06:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630462000000|2021-09-01 02:06:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630462030000|2021-09-01 02:07:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630462120000|2021-09-01 02:08:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630462140000|2021-09-01 02:09:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1630462170000|2021-09-01 02:09:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630462180000|2021-09-01 02:09:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630462220000|2021-09-01 02:10:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630462270000|2021-09-01 02:11:10|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|3
1630462300000|2021-09-01 02:11:40|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|3
1630462340000|2021-09-01 02:12:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630462350000|2021-09-01 02:12:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|6
1630462360000|2021-09-01 02:12:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630462390000|2021-09-01 02:13:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1630462420000|2021-09-01 02:13:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630462430000|2021-09-01 02:13:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1630462450000|2021-09-01 02:14:10|2993.4|2987.4|2994.3|2988.3|2994.3|2988.3|2993.4|2987.4|2
1630462460000|2021-09-01 02:14:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630462620000|2021-09-01 02:17:00|2993.9|2987.9|2994.5|2988.5|2994.5|2988.5|2993.9|2987.9|2
1630462670000|2021-09-01 02:17:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630462940000|2021-09-01 02:22:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630463310000|2021-09-01 02:28:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630463330000|2021-09-01 02:28:50|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1630463350000|2021-09-01 02:29:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630463400000|2021-09-01 02:30:00|2993|2987|2993.8|2987.8|2994|2988|2993|2987|3
1630463410000|2021-09-01 02:30:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1630463420000|2021-09-01 02:30:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630463430000|2021-09-01 02:30:30|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1630463440000|2021-09-01 02:30:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1630463450000|2021-09-01 02:30:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|6
1630463460000|2021-09-01 02:31:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1630463490000|2021-09-01 02:31:30|2994.5|2988.5|2995.4|2989.4|2995.4|2989.4|2994.5|2988.5|3
1630463540000|2021-09-01 02:32:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630463590000|2021-09-01 02:33:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630463630000|2021-09-01 02:33:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630463680000|2021-09-01 02:34:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630463710000|2021-09-01 02:35:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630463740000|2021-09-01 02:35:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630463770000|2021-09-01 02:36:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630463800000|2021-09-01 02:36:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630463810000|2021-09-01 02:36:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630463820000|2021-09-01 02:37:00|2994|2988|2993|2987|2994|2988|2993|2987|3
1630463880000|2021-09-01 02:38:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1630463890000|2021-09-01 02:38:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630463920000|2021-09-01 02:38:40|2992.8|2986.8|2992.6|2986.6|2992.8|2986.8|2992.6|2986.6|2
1630463950000|2021-09-01 02:39:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630463980000|2021-09-01 02:39:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630464000000|2021-09-01 02:40:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1630464010000|2021-09-01 02:40:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630464020000|2021-09-01 02:40:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630464060000|2021-09-01 02:41:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630464070000|2021-09-01 02:41:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630464110000|2021-09-01 02:41:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630464130000|2021-09-01 02:42:10|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|6
1630464140000|2021-09-01 02:42:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630464150000|2021-09-01 02:42:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630464180000|2021-09-01 02:43:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630464190000|2021-09-01 02:43:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|5
1630464200000|2021-09-01 02:43:20|2991.1|2985.1|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|3
1630464210000|2021-09-01 02:43:30|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1630464220000|2021-09-01 02:43:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630464230000|2021-09-01 02:43:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|7
1630464280000|2021-09-01 02:44:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630464290000|2021-09-01 02:44:50|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1630464320000|2021-09-01 02:45:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630464330000|2021-09-01 02:45:30|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1630464360000|2021-09-01 02:46:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630464390000|2021-09-01 02:46:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630464400000|2021-09-01 02:46:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|8
1630464410000|2021-09-01 02:46:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630464420000|2021-09-01 02:47:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|4
1630464450000|2021-09-01 02:47:30|2991.3|2985.3|2991.1|2985.1|2991.5|2985.5|2991.1|2985.1|8
1630464460000|2021-09-01 02:47:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630464470000|2021-09-01 02:47:50|2991.1|2985.1|2991.4|2985.4|2991.5|2985.5|2991.1|2985.1|6
1630464480000|2021-09-01 02:48:00|2991.1|2985.1|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|3
1630464500000|2021-09-01 02:48:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630464510000|2021-09-01 02:48:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630464530000|2021-09-01 02:48:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630464550000|2021-09-01 02:49:10|2991.8|2985.8|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|5
1630464560000|2021-09-01 02:49:20|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|4
1630464590000|2021-09-01 02:49:50|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1630464600000|2021-09-01 02:50:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|4
1630464610000|2021-09-01 02:50:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|7
1630464620000|2021-09-01 02:50:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|4
1630464640000|2021-09-01 02:50:40|2992.3|2986.3|2992.3|2986.3|2992.8|2986.8|2992|2986|5
1630464650000|2021-09-01 02:50:50|2992.1|2986.1|2992.5|2986.5|2992.5|2986.5|2992.1|2986.1|5
1630464660000|2021-09-01 02:51:00|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1630464680000|2021-09-01 02:51:20|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.1|2986.1|8
1630464700000|2021-09-01 02:51:40|2992.6|2986.6|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|2
1630464710000|2021-09-01 02:51:50|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630464720000|2021-09-01 02:52:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|3
1630464730000|2021-09-01 02:52:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630464740000|2021-09-01 02:52:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630464760000|2021-09-01 02:52:40|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1630464770000|2021-09-01 02:52:50|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1630464800000|2021-09-01 02:53:20|2992.6|2986.6|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|5
1630464810000|2021-09-01 02:53:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|3
1630464880000|2021-09-01 02:54:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1630464920000|2021-09-01 02:55:20|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993.4|2987.4|2
1630464940000|2021-09-01 02:55:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630464950000|2021-09-01 02:55:50|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.6|2987.6|2
1630464960000|2021-09-01 02:56:00|2993.4|2987.4|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|3
1630464970000|2021-09-01 02:56:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630464990000|2021-09-01 02:56:30|2993.6|2987.6|2993.5|2987.5|2993.8|2987.8|2993.4|2987.4|4
1630465000000|2021-09-01 02:56:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630465010000|2021-09-01 02:56:50|2994.1|2988.1|2994.5|2988.5|2994.9|2988.9|2994.1|2988.1|4
1630465020000|2021-09-01 02:57:00|2994.4|2988.4|2994.4|2988.4|2994.8|2988.8|2993.6|2987.6|7
1630465030000|2021-09-01 02:57:10|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630465090000|2021-09-01 02:58:10|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2993.8|2987.8|6
1630465100000|2021-09-01 02:58:20|2994.3|2988.3|2994.9|2988.9|2994.9|2988.9|2994.3|2988.3|6
1630465120000|2021-09-01 02:58:40|2994.8|2988.8|2994.4|2988.4|2994.8|2988.8|2993.6|2987.6|6
1630465130000|2021-09-01 02:58:50|2994.1|2988.1|2994.9|2988.9|2994.9|2988.9|2994.1|2988.1|5
1630465190000|2021-09-01 02:59:50|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2993.9|2987.9|3
1630465200000|2021-09-01 03:00:00|2993.9|2987.9|2994.8|2988.8|2994.8|2988.8|2993.9|2987.9|4
1630465210000|2021-09-01 03:00:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630465250000|2021-09-01 03:00:50|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1630465300000|2021-09-01 03:01:40|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630465350000|2021-09-01 03:02:30|2995.9|2989.9|2996.8|2990.8|2996.9|2990.9|2995.9|2989.9|4
1630465390000|2021-09-01 03:03:10|2997.1|2991.1|2997|2991|2997.1|2991.1|2997|2991|2
1630465400000|2021-09-01 03:03:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|4
1630465420000|2021-09-01 03:03:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630465440000|2021-09-01 03:04:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630465450000|2021-09-01 03:04:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|5
1630465470000|2021-09-01 03:04:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630465480000|2021-09-01 03:04:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1630465540000|2021-09-01 03:05:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1630465600000|2021-09-01 03:06:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1630465680000|2021-09-01 03:08:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630465690000|2021-09-01 03:08:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630465710000|2021-09-01 03:08:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|9
1630465720000|2021-09-01 03:08:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1630465730000|2021-09-01 03:08:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630465740000|2021-09-01 03:09:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630465750000|2021-09-01 03:09:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630465770000|2021-09-01 03:09:30|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630465790000|2021-09-01 03:09:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630465800000|2021-09-01 03:10:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630465830000|2021-09-01 03:10:30|2996.9|2990.9|2996.3|2990.3|2996.9|2990.9|2996.3|2990.3|2
1630466130000|2021-09-01 03:15:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630466190000|2021-09-01 03:16:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630466220000|2021-09-01 03:17:00|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1630466280000|2021-09-01 03:18:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630466370000|2021-09-01 03:19:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630466450000|2021-09-01 03:20:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630466510000|2021-09-01 03:21:50|2995.9|2989.9|2996.8|2990.8|2996.8|2990.8|2995.9|2989.9|2
1630466520000|2021-09-01 03:22:00|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1630466560000|2021-09-01 03:22:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630466640000|2021-09-01 03:24:00|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1630466650000|2021-09-01 03:24:10|2997.8|2991.8|2999|2993|2999|2993|2997.5|2991.5|7
1630466660000|2021-09-01 03:24:20|2998.8|2992.8|2999.3|2993.3|2999.5|2993.5|2998.8|2992.8|6
1630466670000|2021-09-01 03:24:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630466680000|2021-09-01 03:24:40|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630466690000|2021-09-01 03:24:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630466730000|2021-09-01 03:25:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630466750000|2021-09-01 03:25:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630466760000|2021-09-01 03:26:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630466770000|2021-09-01 03:26:10|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|5
1630466780000|2021-09-01 03:26:20|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630466790000|2021-09-01 03:26:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|5
1630466800000|2021-09-01 03:26:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630466830000|2021-09-01 03:27:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630466850000|2021-09-01 03:27:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630466860000|2021-09-01 03:27:40|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|4
1630466870000|2021-09-01 03:27:50|3000.3|2994.3|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|4
1630466900000|2021-09-01 03:28:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630466910000|2021-09-01 03:28:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630466920000|2021-09-01 03:28:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630466930000|2021-09-01 03:28:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|3
1630466950000|2021-09-01 03:29:10|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1630466960000|2021-09-01 03:29:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1630466970000|2021-09-01 03:29:30|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1630466990000|2021-09-01 03:29:50|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|5
1630467000000|2021-09-01 03:30:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630467110000|2021-09-01 03:31:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630467120000|2021-09-01 03:32:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630467230000|2021-09-01 03:33:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630467390000|2021-09-01 03:36:30|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|2
1630468430000|2021-09-01 03:53:50|3000.5|2994.5|2998|2992|3000.5|2994.5|2998|2992|2
1630468450000|2021-09-01 03:54:10|2997.8|2991.8|2994|2988|2997.8|2991.8|2994|2988|2
1630468460000|2021-09-01 03:54:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630468470000|2021-09-01 03:54:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630468500000|2021-09-01 03:55:00|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|3
1630468510000|2021-09-01 03:55:10|2996.3|2990.3|2994.9|2988.9|2996.3|2990.3|2994.9|2988.9|3
1630468530000|2021-09-01 03:55:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630468540000|2021-09-01 03:55:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630468590000|2021-09-01 03:56:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630468600000|2021-09-01 03:56:40|2993.4|2987.4|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|2
1630468610000|2021-09-01 03:56:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630468650000|2021-09-01 03:57:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630468700000|2021-09-01 03:58:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630468710000|2021-09-01 03:58:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630468720000|2021-09-01 03:58:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630468780000|2021-09-01 03:59:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630468900000|2021-09-01 04:01:40|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|2
1630468910000|2021-09-01 04:01:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1630468930000|2021-09-01 04:02:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630469080000|2021-09-01 04:04:40|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1630469130000|2021-09-01 04:05:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630469390000|2021-09-01 04:09:50|2997.4|2991.4|2998|2992|2998|2992|2997.4|2991.4|2
1630469440000|2021-09-01 04:10:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1630469500000|2021-09-01 04:11:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1630469600000|2021-09-01 04:13:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630470050000|2021-09-01 04:20:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1630470080000|2021-09-01 04:21:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630470120000|2021-09-01 04:22:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630470160000|2021-09-01 04:22:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1630470230000|2021-09-01 04:23:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630470250000|2021-09-01 04:24:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630473160000|2021-09-01 05:12:40|2997.9|2991.9|2996.6|2990.6|2997.9|2991.9|2996.6|2990.6|3
1630473170000|2021-09-01 05:12:50|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1630473460000|2021-09-01 05:17:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630473470000|2021-09-01 05:17:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630473900000|2021-09-01 05:25:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1630473940000|2021-09-01 05:25:40|2995.5|2989.5|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|2
1630474200000|2021-09-01 05:30:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1630474250000|2021-09-01 05:30:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630474260000|2021-09-01 05:31:00|2994|2988|2996|2990|2996|2990|2994|2988|2
1630474270000|2021-09-01 05:31:10|2996.3|2990.3|2994.8|2988.8|2996.3|2990.3|2994.8|2988.8|7
1630474280000|2021-09-01 05:31:20|2994|2988|2994|2988|2994.3|2988.3|2993.8|2987.8|7
1630474310000|2021-09-01 05:31:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630474320000|2021-09-01 05:32:00|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630474340000|2021-09-01 05:32:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|3
1630474370000|2021-09-01 05:32:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1630474400000|2021-09-01 05:33:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630474410000|2021-09-01 05:33:30|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|3
1630474420000|2021-09-01 05:33:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630474430000|2021-09-01 05:33:50|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1630474440000|2021-09-01 05:34:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630474460000|2021-09-01 05:34:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630474470000|2021-09-01 05:34:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630474520000|2021-09-01 05:35:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2992.8|2986.8|4
1630474540000|2021-09-01 05:35:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630474550000|2021-09-01 05:35:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630474560000|2021-09-01 05:36:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2992.8|2986.8|7
1630474570000|2021-09-01 05:36:10|2993|2987|2993.4|2987.4|2993.5|2987.5|2993|2987|5
1630474580000|2021-09-01 05:36:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|4
1630474610000|2021-09-01 05:36:50|2993|2987|2993|2987|2993|2987|2992.6|2986.6|5
1630474640000|2021-09-01 05:37:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630474650000|2021-09-01 05:37:30|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|4
1630474660000|2021-09-01 05:37:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630474680000|2021-09-01 05:38:00|2993|2987|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|4
1630474690000|2021-09-01 05:38:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|4
1630474700000|2021-09-01 05:38:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630474720000|2021-09-01 05:38:40|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1630474750000|2021-09-01 05:39:10|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1630474760000|2021-09-01 05:39:20|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.6|2985.6|2
1630474790000|2021-09-01 05:39:50|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|3
1630474800000|2021-09-01 05:40:00|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.4|2984.4|3
1630474810000|2021-09-01 05:40:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630474820000|2021-09-01 05:40:20|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990.1|2984.1|2
1630474830000|2021-09-01 05:40:30|2990.5|2984.5|2990.6|2984.6|2991|2985|2990.4|2984.4|7
1630474840000|2021-09-01 05:40:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|5
1630474860000|2021-09-01 05:41:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630474870000|2021-09-01 05:41:10|2991.3|2985.3|2991.5|2985.5|2991.8|2985.8|2991.3|2985.3|4
1630474890000|2021-09-01 05:41:30|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|3
1630474900000|2021-09-01 05:41:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630474910000|2021-09-01 05:41:50|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1630474920000|2021-09-01 05:42:00|2992|2986|2991.3|2985.3|2992|2986|2991.1|2985.1|6
1630474940000|2021-09-01 05:42:20|2991.6|2985.6|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|3
1630474960000|2021-09-01 05:42:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|3
1630474970000|2021-09-01 05:42:50|2993.3|2987.3|2992.9|2986.9|2994|2988|2992.9|2986.9|5
1630474990000|2021-09-01 05:43:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630475050000|2021-09-01 05:44:10|2992.6|2986.6|2993.6|2987.6|2993.6|2987.6|2992.6|2986.6|3
1630475060000|2021-09-01 05:44:20|2993.9|2987.9|2994|2988|2994|2988|2993.6|2987.6|4
1630475090000|2021-09-01 05:44:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630475150000|2021-09-01 05:45:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630475160000|2021-09-01 05:46:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630475190000|2021-09-01 05:46:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630475200000|2021-09-01 05:46:40|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1630475210000|2021-09-01 05:46:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630475220000|2021-09-01 05:47:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630475230000|2021-09-01 05:47:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630475240000|2021-09-01 05:47:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630475250000|2021-09-01 05:47:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630475280000|2021-09-01 05:48:00|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1630475290000|2021-09-01 05:48:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630475310000|2021-09-01 05:48:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630475330000|2021-09-01 05:48:50|2992.9|2986.9|2992.4|2986.4|2992.9|2986.9|2992.4|2986.4|2
1630475360000|2021-09-01 05:49:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630475370000|2021-09-01 05:49:30|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.9|2984.9|2
1630475410000|2021-09-01 05:50:10|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.9|2984.9|2
1630475470000|2021-09-01 05:51:10|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1630475490000|2021-09-01 05:51:30|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1630475500000|2021-09-01 05:51:40|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1630475550000|2021-09-01 05:52:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630475610000|2021-09-01 05:53:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630475620000|2021-09-01 05:53:40|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2990.1|2984.1|2
1630475650000|2021-09-01 05:54:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630475670000|2021-09-01 05:54:30|2990.6|2984.6|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|2
1630475720000|2021-09-01 05:55:20|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1630475740000|2021-09-01 05:55:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630475790000|2021-09-01 05:56:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630475820000|2021-09-01 05:57:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630475850000|2021-09-01 05:57:30|2990.8|2984.8|2990.6|2984.6|2990.8|2984.8|2990.6|2984.6|2
1630475900000|2021-09-01 05:58:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630476010000|2021-09-01 06:00:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630476080000|2021-09-01 06:01:20|2990.8|2984.8|2990.6|2984.6|2990.8|2984.8|2990.6|2984.6|2
1630476100000|2021-09-01 06:01:40|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1630476130000|2021-09-01 06:02:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630476140000|2021-09-01 06:02:20|2990.5|2984.5|2991.4|2985.4|2991.4|2985.4|2990.5|2984.5|4
1630476160000|2021-09-01 06:02:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630476170000|2021-09-01 06:02:50|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1630476180000|2021-09-01 06:03:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630476200000|2021-09-01 06:03:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630476220000|2021-09-01 06:03:40|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1630476250000|2021-09-01 06:04:10|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1630476260000|2021-09-01 06:04:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630476290000|2021-09-01 06:04:50|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2990.9|2984.9|4
1630476340000|2021-09-01 06:05:40|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1630476400000|2021-09-01 06:06:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630476450000|2021-09-01 06:07:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630476460000|2021-09-01 06:07:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630476480000|2021-09-01 06:08:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630476510000|2021-09-01 06:08:30|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1630476560000|2021-09-01 06:09:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630476590000|2021-09-01 06:09:50|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1630476620000|2021-09-01 06:10:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630476670000|2021-09-01 06:11:10|2990.9|2984.9|2991.4|2985.4|2991.4|2985.4|2990.9|2984.9|3
1630476680000|2021-09-01 06:11:20|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1630476690000|2021-09-01 06:11:30|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|4
1630476700000|2021-09-01 06:11:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630476720000|2021-09-01 06:12:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1630476730000|2021-09-01 06:12:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630476770000|2021-09-01 06:12:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630476800000|2021-09-01 06:13:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630476860000|2021-09-01 06:14:20|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1630476880000|2021-09-01 06:14:40|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|2
1630476900000|2021-09-01 06:15:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630476930000|2021-09-01 06:15:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630476940000|2021-09-01 06:15:40|2993|2987|2992.9|2986.9|2993|2987|2992.9|2986.9|2
1630476970000|2021-09-01 06:16:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630477090000|2021-09-01 06:18:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1630477100000|2021-09-01 06:18:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630477130000|2021-09-01 06:18:50|2993|2987|2993.4|2987.4|2993.4|2987.4|2993|2987|2
1630477140000|2021-09-01 06:19:00|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630477170000|2021-09-01 06:19:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630477200000|2021-09-01 06:20:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630477280000|2021-09-01 06:21:20|2994.4|2988.4|2994|2988|2994.4|2988.4|2994|2988|2
1630477360000|2021-09-01 06:22:40|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630477380000|2021-09-01 06:23:00|2993.1|2987.1|2993.8|2987.8|2993.8|2987.8|2993.1|2987.1|3
1630477390000|2021-09-01 06:23:10|2993.6|2987.6|2992.9|2986.9|2993.6|2987.6|2992.9|2986.9|3
1630477400000|2021-09-01 06:23:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630477410000|2021-09-01 06:23:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630477440000|2021-09-01 06:24:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630477480000|2021-09-01 06:24:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630477520000|2021-09-01 06:25:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630477560000|2021-09-01 06:26:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630477580000|2021-09-01 06:26:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630477590000|2021-09-01 06:26:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630477600000|2021-09-01 06:26:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630477620000|2021-09-01 06:27:00|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|4
1630477700000|2021-09-01 06:28:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630477770000|2021-09-01 06:29:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630477820000|2021-09-01 06:30:20|2990.4|2984.4|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|3
1630477840000|2021-09-01 06:30:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630477870000|2021-09-01 06:31:10|2990.4|2984.4|2989.9|2983.9|2990.4|2984.4|2989.9|2983.9|2
1630477890000|2021-09-01 06:31:30|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|2
1630477930000|2021-09-01 06:32:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1630477980000|2021-09-01 06:33:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1630477990000|2021-09-01 06:33:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630478000000|2021-09-01 06:33:20|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1630478010000|2021-09-01 06:33:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1630478040000|2021-09-01 06:34:00|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|2
1630478050000|2021-09-01 06:34:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630478070000|2021-09-01 06:34:30|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1630478090000|2021-09-01 06:34:50|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1630478100000|2021-09-01 06:35:00|2988.4|2982.4|2989.9|2983.9|2989.9|2983.9|2988.4|2982.4|4
1630478110000|2021-09-01 06:35:10|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1630478120000|2021-09-01 06:35:20|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1630478130000|2021-09-01 06:35:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630478140000|2021-09-01 06:35:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630478160000|2021-09-01 06:36:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630478180000|2021-09-01 06:36:20|2988|2982|2987.9|2981.9|2988.1|2982.1|2987.6|2981.6|5
1630478190000|2021-09-01 06:36:30|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1630478200000|2021-09-01 06:36:40|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1630478210000|2021-09-01 06:36:50|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.4|2981.4|4
1630478220000|2021-09-01 06:37:00|2988.1|2982.1|2988.3|2982.3|2988.3|2982.3|2988.1|2982.1|2
1630478250000|2021-09-01 06:37:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1630478260000|2021-09-01 06:37:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630478270000|2021-09-01 06:37:50|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.4|2982.4|2
1630478280000|2021-09-01 06:38:00|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1630478310000|2021-09-01 06:38:30|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|2
1630478330000|2021-09-01 06:38:50|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1630478360000|2021-09-01 06:39:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630478380000|2021-09-01 06:39:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1630478400000|2021-09-01 06:40:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1630478410000|2021-09-01 06:40:10|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1630478420000|2021-09-01 06:40:20|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1630478430000|2021-09-01 06:40:30|2987.4|2981.4|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|3
1630478440000|2021-09-01 06:40:40|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1630478490000|2021-09-01 06:41:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630478500000|2021-09-01 06:41:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1630478520000|2021-09-01 06:42:00|2986.6|2980.6|2987.4|2981.4|2987.4|2981.4|2986.6|2980.6|5
1630478540000|2021-09-01 06:42:20|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1630478550000|2021-09-01 06:42:30|2986.4|2980.4|2986.9|2980.9|2987.1|2981.1|2986.4|2980.4|3
1630478570000|2021-09-01 06:42:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630478580000|2021-09-01 06:43:00|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1630478600000|2021-09-01 06:43:20|2987.8|2981.8|2987.4|2981.4|2987.8|2981.8|2987.4|2981.4|2
1630478610000|2021-09-01 06:43:30|2986.4|2980.4|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|3
1630478620000|2021-09-01 06:43:40|2986.9|2980.9|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|2
1630478640000|2021-09-01 06:44:00|2986.1|2980.1|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|3
1630478650000|2021-09-01 06:44:10|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.4|2979.4|10
1630478670000|2021-09-01 06:44:30|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|3
1630478680000|2021-09-01 06:44:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|3
1630478710000|2021-09-01 06:45:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630478720000|2021-09-01 06:45:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630478780000|2021-09-01 06:46:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|3
1630478790000|2021-09-01 06:46:30|2986.1|2980.1|2985.9|2979.9|2986.4|2980.4|2985.9|2979.9|6
1630478800000|2021-09-01 06:46:40|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1630478870000|2021-09-01 06:47:50|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1630478880000|2021-09-01 06:48:00|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|4
1630478900000|2021-09-01 06:48:20|2985.6|2979.6|2985.4|2979.4|2985.9|2979.9|2984.9|2978.9|4
1630478910000|2021-09-01 06:48:30|2985.1|2979.1|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|6
1630478940000|2021-09-01 06:49:00|2985.6|2979.6|2984.6|2978.6|2985.6|2979.6|2984.6|2978.6|2
1630478960000|2021-09-01 06:49:20|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1630478990000|2021-09-01 06:49:50|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|2
1630479040000|2021-09-01 06:50:40|2985.1|2979.1|2985.8|2979.8|2985.9|2979.9|2985.1|2979.1|3
1630479050000|2021-09-01 06:50:50|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2985.1|2979.1|2
1630479090000|2021-09-01 06:51:30|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|2
1630479110000|2021-09-01 06:51:50|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630479130000|2021-09-01 06:52:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630479140000|2021-09-01 06:52:20|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1630479150000|2021-09-01 06:52:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630479210000|2021-09-01 06:53:30|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|2
1630479260000|2021-09-01 06:54:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630479270000|2021-09-01 06:54:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630479280000|2021-09-01 06:54:40|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630479310000|2021-09-01 06:55:10|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1630479320000|2021-09-01 06:55:20|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630479390000|2021-09-01 06:56:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630479400000|2021-09-01 06:56:40|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1630479410000|2021-09-01 06:56:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630479440000|2021-09-01 06:57:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630479450000|2021-09-01 06:57:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630479470000|2021-09-01 06:57:50|2985.5|2979.5|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|3
1630479480000|2021-09-01 06:58:00|2985.9|2979.9|2986.8|2980.8|2986.8|2980.8|2985.9|2979.9|2
1630479540000|2021-09-01 06:59:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1630479550000|2021-09-01 06:59:10|2986.5|2980.5|2985.9|2979.9|2986.5|2980.5|2985.9|2979.9|2
1630479560000|2021-09-01 06:59:20|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2984.9|2978.9|7
1630479570000|2021-09-01 06:59:30|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2984.9|2978.9|4
1630479580000|2021-09-01 06:59:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630479590000|2021-09-01 06:59:50|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2984.9|2978.9|5
1630479600000|2021-09-01 07:00:00|2985.9|2979.9|2987|2981|2987.1|2981.1|2985.9|2979.9|6
1630479610000|2021-09-01 07:00:10|2987.8|2981.8|2988.5|2982.5|2988.6|2982.6|2987.8|2981.8|3
1630479620000|2021-09-01 07:00:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630479640000|2021-09-01 07:00:40|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1630479660000|2021-09-01 07:01:00|2989.6|2983.6|2987.8|2981.8|2989.6|2983.6|2987.6|2981.6|3
1630479670000|2021-09-01 07:01:10|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|3
1630479680000|2021-09-01 07:01:20|2989.1|2983.1|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|3
1630479690000|2021-09-01 07:01:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630479700000|2021-09-01 07:01:40|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1630479710000|2021-09-01 07:01:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630479720000|2021-09-01 07:02:00|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.8|2982.8|2
1630479740000|2021-09-01 07:02:20|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.8|2982.8|2
1630479750000|2021-09-01 07:02:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630479820000|2021-09-01 07:03:40|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|2
1630479830000|2021-09-01 07:03:50|2988.6|2982.6|2989.8|2983.8|2990.4|2984.4|2988.6|2982.6|6
1630479840000|2021-09-01 07:04:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1630479860000|2021-09-01 07:04:20|2989.3|2983.3|2989.9|2983.9|2989.9|2983.9|2989.1|2983.1|5
1630479870000|2021-09-01 07:04:30|2990.1|2984.1|2989.1|2983.1|2990.1|2984.1|2989.1|2983.1|4
1630479880000|2021-09-01 07:04:40|2988.9|2982.9|2987.5|2981.5|2988.9|2982.9|2986.8|2980.8|8
1630479890000|2021-09-01 07:04:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630479900000|2021-09-01 07:05:00|2988|2982|2990.5|2984.5|2990.5|2984.5|2988|2982|4
1630479910000|2021-09-01 07:05:10|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1630479920000|2021-09-01 07:05:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630479940000|2021-09-01 07:05:40|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1630479960000|2021-09-01 07:06:00|2991.5|2985.5|2992.4|2986.4|2992.4|2986.4|2991.5|2985.5|2
1630479990000|2021-09-01 07:06:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630480010000|2021-09-01 07:06:50|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1630480100000|2021-09-01 07:08:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630480110000|2021-09-01 07:08:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630480120000|2021-09-01 07:08:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630480190000|2021-09-01 07:09:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630480200000|2021-09-01 07:10:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630480210000|2021-09-01 07:10:10|2990.5|2984.5|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|6
1630480240000|2021-09-01 07:10:40|2987.9|2981.9|2986.5|2980.5|2987.9|2981.9|2986.4|2980.4|6
1630480260000|2021-09-01 07:11:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630480290000|2021-09-01 07:11:30|2986.9|2980.9|2987.4|2981.4|2987.4|2981.4|2986.9|2980.9|2
1630480370000|2021-09-01 07:12:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630480380000|2021-09-01 07:13:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1630480400000|2021-09-01 07:13:20|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1630480420000|2021-09-01 07:13:40|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1630480430000|2021-09-01 07:13:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630480440000|2021-09-01 07:14:00|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|2
1630480450000|2021-09-01 07:14:10|2986.4|2980.4|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|3
1630480460000|2021-09-01 07:14:20|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1630480470000|2021-09-01 07:14:30|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1630480500000|2021-09-01 07:15:00|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1630480510000|2021-09-01 07:15:10|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|3
1630480530000|2021-09-01 07:15:30|2986.1|2980.1|2986|2980|2986.1|2980.1|2985.9|2979.9|3
1630480540000|2021-09-01 07:15:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630480560000|2021-09-01 07:16:00|2986|2980|2986.8|2980.8|2987.3|2981.3|2985.9|2979.9|7
1630480580000|2021-09-01 07:16:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630480590000|2021-09-01 07:16:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630480600000|2021-09-01 07:16:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1630480610000|2021-09-01 07:16:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630480620000|2021-09-01 07:17:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630480630000|2021-09-01 07:17:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630480650000|2021-09-01 07:17:30|2985.4|2979.4|2984.6|2978.6|2985.4|2979.4|2984.4|2978.4|4
1630480700000|2021-09-01 07:18:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630480710000|2021-09-01 07:18:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630480720000|2021-09-01 07:18:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630480740000|2021-09-01 07:19:00|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|2
1630480760000|2021-09-01 07:19:20|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1630480770000|2021-09-01 07:19:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1630480780000|2021-09-01 07:19:40|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1630480790000|2021-09-01 07:19:50|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1630480810000|2021-09-01 07:20:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630480860000|2021-09-01 07:21:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1630480890000|2021-09-01 07:21:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630480900000|2021-09-01 07:21:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1630480910000|2021-09-01 07:21:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630480920000|2021-09-01 07:22:00|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1630480960000|2021-09-01 07:22:40|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1630481050000|2021-09-01 07:24:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630481060000|2021-09-01 07:24:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630481070000|2021-09-01 07:24:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630481080000|2021-09-01 07:24:40|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1630481100000|2021-09-01 07:25:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630481180000|2021-09-01 07:26:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630481200000|2021-09-01 07:26:40|2985.5|2979.5|2984.9|2978.9|2985.5|2979.5|2984.9|2978.9|4
1630481220000|2021-09-01 07:27:00|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1630481230000|2021-09-01 07:27:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630481330000|2021-09-01 07:28:50|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1630481350000|2021-09-01 07:29:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1630481360000|2021-09-01 07:29:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630481410000|2021-09-01 07:30:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630481470000|2021-09-01 07:31:10|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|3
1630481480000|2021-09-01 07:31:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630481490000|2021-09-01 07:31:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1630481500000|2021-09-01 07:31:40|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|2
1630481530000|2021-09-01 07:32:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630481600000|2021-09-01 07:33:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630481610000|2021-09-01 07:33:30|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1630481670000|2021-09-01 07:34:30|2984.9|2978.9|2984.6|2978.6|2985.4|2979.4|2984.6|2978.6|4
1630481680000|2021-09-01 07:34:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630481700000|2021-09-01 07:35:00|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1630481710000|2021-09-01 07:35:10|2985.1|2979.1|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|2
1630481720000|2021-09-01 07:35:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630481790000|2021-09-01 07:36:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630481800000|2021-09-01 07:36:40|2984.6|2978.6|2985.9|2979.9|2985.9|2979.9|2984.6|2978.6|3
1630481810000|2021-09-01 07:36:50|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1630481900000|2021-09-01 07:38:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630481920000|2021-09-01 07:38:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630481930000|2021-09-01 07:38:50|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1630481960000|2021-09-01 07:39:20|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|2
1630481970000|2021-09-01 07:39:30|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|2
1630482010000|2021-09-01 07:40:10|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1630482050000|2021-09-01 07:40:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1630482080000|2021-09-01 07:41:20|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630482090000|2021-09-01 07:41:30|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1630482100000|2021-09-01 07:41:40|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|4
1630482120000|2021-09-01 07:42:00|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1630482180000|2021-09-01 07:43:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630482200000|2021-09-01 07:43:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630482240000|2021-09-01 07:44:00|2985.1|2979.1|2985.9|2979.9|2986.1|2980.1|2985.1|2979.1|4
1630482250000|2021-09-01 07:44:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|3
1630482270000|2021-09-01 07:44:30|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630482280000|2021-09-01 07:44:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|3
1630482290000|2021-09-01 07:44:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630482310000|2021-09-01 07:45:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630482390000|2021-09-01 07:46:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630482410000|2021-09-01 07:46:50|2985.9|2979.9|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|2
1630482420000|2021-09-01 07:47:00|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|3
1630482470000|2021-09-01 07:47:50|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1630482480000|2021-09-01 07:48:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630482490000|2021-09-01 07:48:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630482500000|2021-09-01 07:48:20|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|2
1630482550000|2021-09-01 07:49:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630482560000|2021-09-01 07:49:20|2986.4|2980.4|2986.9|2980.9|2986.9|2980.9|2986.4|2980.4|2
1630482580000|2021-09-01 07:49:40|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2985.9|2979.9|4
1630482630000|2021-09-01 07:50:30|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1630482640000|2021-09-01 07:50:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630482710000|2021-09-01 07:51:50|2986.6|2980.6|2988.5|2982.5|2988.5|2982.5|2986.6|2980.6|3
1630482720000|2021-09-01 07:52:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630482770000|2021-09-01 07:52:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|3
1630482780000|2021-09-01 07:53:00|2988.1|2982.1|2988.3|2982.3|2988.3|2982.3|2988.1|2982.1|2
1630482810000|2021-09-01 07:53:30|2988.1|2982.1|2987.1|2981.1|2988.1|2982.1|2987.1|2981.1|3
1630482820000|2021-09-01 07:53:40|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1630482870000|2021-09-01 07:54:30|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1630482880000|2021-09-01 07:54:40|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1630482890000|2021-09-01 07:54:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630482900000|2021-09-01 07:55:00|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1630482910000|2021-09-01 07:55:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630482970000|2021-09-01 07:56:10|2987.4|2981.4|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|4
1630482990000|2021-09-01 07:56:30|2988.1|2982.1|2990.4|2984.4|2990.4|2984.4|2988.1|2982.1|2
1630483000000|2021-09-01 07:56:40|2990|2984|2989.4|2983.4|2990|2984|2989.4|2983.4|4
1630483040000|2021-09-01 07:57:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1630483080000|2021-09-01 07:58:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630483110000|2021-09-01 07:58:30|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2989.8|2983.8|4
1630483140000|2021-09-01 07:59:00|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|3
1630483170000|2021-09-01 07:59:30|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1630483180000|2021-09-01 07:59:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630483200000|2021-09-01 08:00:00|2991.4|2985.4|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|6
1630483220000|2021-09-01 08:00:20|2990.9|2984.9|2990.5|2984.5|2990.9|2984.9|2990.5|2984.5|2
1630483230000|2021-09-01 08:00:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630483240000|2021-09-01 08:00:40|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|2
1630483250000|2021-09-01 08:00:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630483280000|2021-09-01 08:01:20|2989.6|2983.6|2990.4|2984.4|2990.4|2984.4|2989.6|2983.6|2
1630483290000|2021-09-01 08:01:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630483300000|2021-09-01 08:01:40|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1630483320000|2021-09-01 08:02:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1630483330000|2021-09-01 08:02:10|2990.3|2984.3|2989.1|2983.1|2990.3|2984.3|2989.1|2983.1|3
1630483340000|2021-09-01 08:02:20|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|4
1630483350000|2021-09-01 08:02:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1630483370000|2021-09-01 08:02:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1630483380000|2021-09-01 08:03:00|2988.9|2982.9|2988.3|2982.3|2988.9|2982.9|2988.3|2982.3|2
1630483390000|2021-09-01 08:03:10|2988.4|2982.4|2989.6|2983.6|2989.6|2983.6|2988.4|2982.4|2
1630483430000|2021-09-01 08:03:50|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1630483440000|2021-09-01 08:04:00|2988.9|2982.9|2991.9|2985.9|2991.9|2985.9|2988.9|2982.9|6
1630483450000|2021-09-01 08:04:10|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1630483460000|2021-09-01 08:04:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630483480000|2021-09-01 08:04:40|2993|2987|2995.3|2989.3|2995.3|2989.3|2993|2987|5
1630483490000|2021-09-01 08:04:50|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1630483500000|2021-09-01 08:05:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630483560000|2021-09-01 08:06:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.5|2987.5|5
1630483570000|2021-09-01 08:06:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630483610000|2021-09-01 08:06:50|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1630483650000|2021-09-01 08:07:30|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1630483670000|2021-09-01 08:07:50|2993.5|2987.5|2994.8|2988.8|2994.8|2988.8|2993.5|2987.5|4
1630483700000|2021-09-01 08:08:20|2994.5|2988.5|2992.8|2986.8|2994.5|2988.5|2992.8|2986.8|4
1630483710000|2021-09-01 08:08:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1630483740000|2021-09-01 08:09:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630483790000|2021-09-01 08:09:50|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|3
1630483800000|2021-09-01 08:10:00|2991.6|2985.6|2991|2985|2991.6|2985.6|2991|2985|3
1630483810000|2021-09-01 08:10:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630483820000|2021-09-01 08:10:20|2990.5|2984.5|2991.6|2985.6|2991.8|2985.8|2990.3|2984.3|5
1630483850000|2021-09-01 08:10:50|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1630483930000|2021-09-01 08:12:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630483970000|2021-09-01 08:12:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630483990000|2021-09-01 08:13:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630484000000|2021-09-01 08:13:20|2990.5|2984.5|2989.6|2983.6|2990.5|2984.5|2989.6|2983.6|3
1630484010000|2021-09-01 08:13:30|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1630484060000|2021-09-01 08:14:20|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988|2982|4
1630484140000|2021-09-01 08:15:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630484170000|2021-09-01 08:16:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630484200000|2021-09-01 08:16:40|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1630484230000|2021-09-01 08:17:10|2987.4|2981.4|2987.5|2981.5|2987.5|2981.5|2987.4|2981.4|2
1630484240000|2021-09-01 08:17:20|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|2
1630484260000|2021-09-01 08:17:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1630484320000|2021-09-01 08:18:40|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|2
1630484400000|2021-09-01 08:20:00|2988.4|2982.4|2988.8|2982.8|2989|2983|2988.4|2982.4|5
1630484420000|2021-09-01 08:20:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1630484440000|2021-09-01 08:20:40|2989.5|2983.5|2990.3|2984.3|2990.5|2984.5|2989.5|2983.5|6
1630484490000|2021-09-01 08:21:30|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1630484500000|2021-09-01 08:21:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630484520000|2021-09-01 08:22:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630484540000|2021-09-01 08:22:20|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|2
1630484580000|2021-09-01 08:23:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1630484610000|2021-09-01 08:23:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1630484620000|2021-09-01 08:23:40|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|2
1630484640000|2021-09-01 08:24:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1630484650000|2021-09-01 08:24:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630484680000|2021-09-01 08:24:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1630484690000|2021-09-01 08:24:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1630484710000|2021-09-01 08:25:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630484740000|2021-09-01 08:25:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630484760000|2021-09-01 08:26:00|2989.3|2983.3|2987.5|2981.5|2989.3|2983.3|2987.3|2981.3|5
1630484770000|2021-09-01 08:26:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1630484860000|2021-09-01 08:27:40|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1630484880000|2021-09-01 08:28:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630484900000|2021-09-01 08:28:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630484910000|2021-09-01 08:28:30|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|2
1630484920000|2021-09-01 08:28:40|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1630484960000|2021-09-01 08:29:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1630484970000|2021-09-01 08:29:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1630485010000|2021-09-01 08:30:10|2986|2980|2986.1|2980.1|2986.1|2980.1|2986|2980|2
1630485030000|2021-09-01 08:30:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630485040000|2021-09-01 08:30:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1630485050000|2021-09-01 08:30:50|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|3
1630485060000|2021-09-01 08:31:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630485070000|2021-09-01 08:31:10|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.4|2979.4|4
1630485080000|2021-09-01 08:31:20|2986.4|2980.4|2986|2980|2986.4|2980.4|2986|2980|3
1630485090000|2021-09-01 08:31:30|2986.4|2980.4|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1630485100000|2021-09-01 08:31:40|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1630485110000|2021-09-01 08:31:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630485120000|2021-09-01 08:32:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630485130000|2021-09-01 08:32:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630485140000|2021-09-01 08:32:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|4
1630485150000|2021-09-01 08:32:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630485160000|2021-09-01 08:32:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|8
1630485170000|2021-09-01 08:32:50|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|3
1630485180000|2021-09-01 08:33:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1630485210000|2021-09-01 08:33:30|2984.8|2978.8|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|2
1630485230000|2021-09-01 08:33:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630485240000|2021-09-01 08:34:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1630485250000|2021-09-01 08:34:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630485260000|2021-09-01 08:34:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630485270000|2021-09-01 08:34:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1630485290000|2021-09-01 08:34:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630485340000|2021-09-01 08:35:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1630485350000|2021-09-01 08:35:50|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|2
1630485360000|2021-09-01 08:36:00|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1630485480000|2021-09-01 08:38:00|2985|2979|2984.6|2978.6|2985|2979|2984.6|2978.6|2
1630485490000|2021-09-01 08:38:10|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630485500000|2021-09-01 08:38:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630485520000|2021-09-01 08:38:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630485530000|2021-09-01 08:38:50|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630485540000|2021-09-01 08:39:00|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|6
1630485560000|2021-09-01 08:39:20|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630485570000|2021-09-01 08:39:30|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630485580000|2021-09-01 08:39:40|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630485590000|2021-09-01 08:39:50|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630485600000|2021-09-01 08:40:00|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|4
1630485610000|2021-09-01 08:40:10|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630485620000|2021-09-01 08:40:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630485630000|2021-09-01 08:40:30|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1630485650000|2021-09-01 08:40:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630485710000|2021-09-01 08:41:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630485720000|2021-09-01 08:42:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630485750000|2021-09-01 08:42:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1630485770000|2021-09-01 08:42:50|2984.3|2978.3|2983.6|2977.6|2984.3|2978.3|2983.6|2977.6|4
1630485780000|2021-09-01 08:43:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630485790000|2021-09-01 08:43:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1630485810000|2021-09-01 08:43:30|2984.3|2978.3|2983.9|2977.9|2984.3|2978.3|2983.9|2977.9|2
1630485820000|2021-09-01 08:43:40|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1630485830000|2021-09-01 08:43:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630485840000|2021-09-01 08:44:00|2983.4|2977.4|2982.8|2976.8|2983.4|2977.4|2982.5|2976.5|4
1630485850000|2021-09-01 08:44:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1630485880000|2021-09-01 08:44:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1630485920000|2021-09-01 08:45:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630485940000|2021-09-01 08:45:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630486010000|2021-09-01 08:46:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630486020000|2021-09-01 08:47:00|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|3
1630486040000|2021-09-01 08:47:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630486050000|2021-09-01 08:47:30|2984|2978|2984|2978|2984|2978|2983.8|2977.8|5
1630486060000|2021-09-01 08:47:40|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|3
1630486070000|2021-09-01 08:47:50|2984.8|2978.8|2983.3|2977.3|2984.8|2978.8|2983.3|2977.3|3
1630486080000|2021-09-01 08:48:00|2983.1|2977.1|2982.8|2976.8|2983.1|2977.1|2982.8|2976.8|2
1630486090000|2021-09-01 08:48:10|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1630486100000|2021-09-01 08:48:20|2982.1|2976.1|2982.6|2976.6|2982.8|2976.8|2981.9|2975.9|5
1630486110000|2021-09-01 08:48:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1630486120000|2021-09-01 08:48:40|2981.8|2975.8|2981.4|2975.4|2981.8|2975.8|2981.4|2975.4|3
1630486130000|2021-09-01 08:48:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|3
1630486140000|2021-09-01 08:49:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630486180000|2021-09-01 08:49:40|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|2
1630486190000|2021-09-01 08:49:50|2982.8|2976.8|2983|2977|2983.3|2977.3|2982.8|2976.8|3
1630486200000|2021-09-01 08:50:00|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|5
1630486210000|2021-09-01 08:50:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630486220000|2021-09-01 08:50:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630486250000|2021-09-01 08:50:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630486260000|2021-09-01 08:51:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1630486280000|2021-09-01 08:51:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630486290000|2021-09-01 08:51:30|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|3
1630486310000|2021-09-01 08:51:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1630486330000|2021-09-01 08:52:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630486350000|2021-09-01 08:52:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1630486390000|2021-09-01 08:53:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1630486440000|2021-09-01 08:54:00|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1630486450000|2021-09-01 08:54:10|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|4
1630486460000|2021-09-01 08:54:20|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1630486470000|2021-09-01 08:54:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630486500000|2021-09-01 08:55:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1630486510000|2021-09-01 08:55:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630486540000|2021-09-01 08:55:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630486570000|2021-09-01 08:56:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630486590000|2021-09-01 08:56:30|2983.5|2977.5|2983.4|2977.4|2983.5|2977.5|2983.4|2977.4|2
1630486600000|2021-09-01 08:56:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630486610000|2021-09-01 08:56:50|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1630486650000|2021-09-01 08:57:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630486670000|2021-09-01 08:57:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630486680000|2021-09-01 08:58:00|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1630486790000|2021-09-01 08:59:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630486800000|2021-09-01 09:00:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630486820000|2021-09-01 09:00:20|2984.5|2978.5|2985.8|2979.8|2985.8|2979.8|2984.5|2978.5|2
1630486840000|2021-09-01 09:00:40|2986.1|2980.1|2987|2981|2987|2981|2986.1|2980.1|3
1630486850000|2021-09-01 09:00:50|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|2
1630486860000|2021-09-01 09:01:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630486880000|2021-09-01 09:01:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630486890000|2021-09-01 09:01:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1630486900000|2021-09-01 09:01:40|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1630486910000|2021-09-01 09:01:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630486920000|2021-09-01 09:02:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630486940000|2021-09-01 09:02:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630486950000|2021-09-01 09:02:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630486980000|2021-09-01 09:03:00|2985.8|2979.8|2987.3|2981.3|2987.5|2981.5|2985.8|2979.8|7
1630486990000|2021-09-01 09:03:10|2987|2981|2986.6|2980.6|2987|2981|2986.6|2980.6|3
1630487030000|2021-09-01 09:03:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630487070000|2021-09-01 09:04:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630487080000|2021-09-01 09:04:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630487100000|2021-09-01 09:05:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630487110000|2021-09-01 09:05:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630487170000|2021-09-01 09:06:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630487200000|2021-09-01 09:06:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630487210000|2021-09-01 09:06:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630487220000|2021-09-01 09:07:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630487230000|2021-09-01 09:07:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630487240000|2021-09-01 09:07:20|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630487250000|2021-09-01 09:07:30|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|2
1630487260000|2021-09-01 09:07:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630487270000|2021-09-01 09:07:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1630487280000|2021-09-01 09:08:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630487290000|2021-09-01 09:08:10|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1630487300000|2021-09-01 09:08:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630487320000|2021-09-01 09:08:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630487330000|2021-09-01 09:08:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1630487340000|2021-09-01 09:09:00|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1630487350000|2021-09-01 09:09:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630487360000|2021-09-01 09:09:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1630487370000|2021-09-01 09:09:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630487380000|2021-09-01 09:09:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630487390000|2021-09-01 09:09:50|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|2
1630487400000|2021-09-01 09:10:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630487420000|2021-09-01 09:10:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630487450000|2021-09-01 09:10:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1630487470000|2021-09-01 09:11:10|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1630487480000|2021-09-01 09:11:20|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|3
1630487500000|2021-09-01 09:11:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630487570000|2021-09-01 09:12:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630487580000|2021-09-01 09:13:00|2989.3|2983.3|2991.9|2985.9|2991.9|2985.9|2989.3|2983.3|4
1630487590000|2021-09-01 09:13:10|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|3
1630487600000|2021-09-01 09:13:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1630487610000|2021-09-01 09:13:30|2993.6|2987.6|2993.9|2987.9|2994.3|2988.3|2993.5|2987.5|6
1630487620000|2021-09-01 09:13:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630487630000|2021-09-01 09:13:50|2993.9|2987.9|2993.8|2987.8|2993.9|2987.9|2993.8|2987.8|2
1630487690000|2021-09-01 09:14:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630487710000|2021-09-01 09:15:10|2993.4|2987.4|2993.3|2987.3|2993.4|2987.4|2992.8|2986.8|4
1630487750000|2021-09-01 09:15:50|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2993.4|2987.4|3
1630487770000|2021-09-01 09:16:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630487790000|2021-09-01 09:16:30|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630487810000|2021-09-01 09:16:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630487870000|2021-09-01 09:17:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630487900000|2021-09-01 09:18:20|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1630487990000|2021-09-01 09:19:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630488000000|2021-09-01 09:20:00|2993.5|2987.5|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|3
1630488040000|2021-09-01 09:20:40|2993.6|2987.6|2994|2988|2994.1|2988.1|2993.6|2987.6|5
1630488050000|2021-09-01 09:20:50|2994.6|2988.6|2993.6|2987.6|2994.6|2988.6|2993.6|2987.6|4
1630488060000|2021-09-01 09:21:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|3
1630488070000|2021-09-01 09:21:10|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|2
1630488090000|2021-09-01 09:21:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630488100000|2021-09-01 09:21:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630488140000|2021-09-01 09:22:20|2992.6|2986.6|2993.3|2987.3|2993.3|2987.3|2992.6|2986.6|5
1630488150000|2021-09-01 09:22:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630488180000|2021-09-01 09:23:00|2992.9|2986.9|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|2
1630488200000|2021-09-01 09:23:20|2992.3|2986.3|2991.9|2985.9|2992.3|2986.3|2991.9|2985.9|2
1630488220000|2021-09-01 09:23:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630488230000|2021-09-01 09:23:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2990.6|2984.6|4
1630488240000|2021-09-01 09:24:00|2990.9|2984.9|2990.4|2984.4|2990.9|2984.9|2989.8|2983.8|5
1630488250000|2021-09-01 09:24:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|5
1630488260000|2021-09-01 09:24:20|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|3
1630488270000|2021-09-01 09:24:30|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1630488280000|2021-09-01 09:24:40|2989.4|2983.4|2990.5|2984.5|2990.5|2984.5|2989.4|2983.4|3
1630488290000|2021-09-01 09:24:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630488310000|2021-09-01 09:25:10|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1630488320000|2021-09-01 09:25:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|4
1630488330000|2021-09-01 09:25:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1630488360000|2021-09-01 09:26:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630488380000|2021-09-01 09:26:20|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|4
1630488400000|2021-09-01 09:26:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1630488410000|2021-09-01 09:26:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630488420000|2021-09-01 09:27:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1630488450000|2021-09-01 09:27:30|2989.8|2983.8|2988.1|2982.1|2989.8|2983.8|2988.1|2982.1|3
1630488460000|2021-09-01 09:27:40|2987.9|2981.9|2986.9|2980.9|2987.9|2981.9|2986.9|2980.9|3
1630488470000|2021-09-01 09:27:50|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1630488480000|2021-09-01 09:28:00|2988|2982|2988.3|2982.3|2988.8|2982.8|2988|2982|6
1630488490000|2021-09-01 09:28:10|2988|2982|2987|2981|2988|2982|2987|2981|4
1630488500000|2021-09-01 09:28:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630488520000|2021-09-01 09:28:40|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.5|2980.5|5
1630488530000|2021-09-01 09:28:50|2987.1|2981.1|2987.3|2981.3|2987.3|2981.3|2987|2981|6
1630488540000|2021-09-01 09:29:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630488550000|2021-09-01 09:29:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1630488560000|2021-09-01 09:29:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630488580000|2021-09-01 09:29:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630488600000|2021-09-01 09:30:00|2988|2982|2989|2983|2989|2983|2988|2982|5
1630488610000|2021-09-01 09:30:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630488620000|2021-09-01 09:30:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1630488630000|2021-09-01 09:30:30|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1630488640000|2021-09-01 09:30:40|2987.1|2981.1|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|2
1630488650000|2021-09-01 09:30:50|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1630488660000|2021-09-01 09:31:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630488680000|2021-09-01 09:31:20|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1630488700000|2021-09-01 09:31:40|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|2
1630488730000|2021-09-01 09:32:10|2987.4|2981.4|2988.1|2982.1|2988.1|2982.1|2987.4|2981.4|4
1630488740000|2021-09-01 09:32:20|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.6|2981.6|2
1630488750000|2021-09-01 09:32:30|2988|2982|2988.8|2982.8|2989|2983|2988|2982|4
1630488780000|2021-09-01 09:33:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630488800000|2021-09-01 09:33:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630488810000|2021-09-01 09:33:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1630488840000|2021-09-01 09:34:00|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.6|2982.6|2
1630488850000|2021-09-01 09:34:10|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1630488870000|2021-09-01 09:34:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630488900000|2021-09-01 09:35:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630488910000|2021-09-01 09:35:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630488920000|2021-09-01 09:35:20|2989.8|2983.8|2989.3|2983.3|2990.3|2984.3|2989.3|2983.3|4
1630488950000|2021-09-01 09:35:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1630488960000|2021-09-01 09:36:00|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|2
1630489000000|2021-09-01 09:36:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630489010000|2021-09-01 09:36:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630489020000|2021-09-01 09:37:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1630489050000|2021-09-01 09:37:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630489080000|2021-09-01 09:38:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630489090000|2021-09-01 09:38:10|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1630489100000|2021-09-01 09:38:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1630489110000|2021-09-01 09:38:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630489140000|2021-09-01 09:39:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630489170000|2021-09-01 09:39:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630489180000|2021-09-01 09:39:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630489220000|2021-09-01 09:40:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630489260000|2021-09-01 09:41:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1630489270000|2021-09-01 09:41:10|2987.4|2981.4|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1630489280000|2021-09-01 09:41:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630489290000|2021-09-01 09:41:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630489300000|2021-09-01 09:41:40|2987|2981|2987.5|2981.5|2987.8|2981.8|2987|2981|4
1630489310000|2021-09-01 09:41:50|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1630489320000|2021-09-01 09:42:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630489380000|2021-09-01 09:43:00|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|2
1630489400000|2021-09-01 09:43:20|2984.6|2978.6|2985.4|2979.4|2985.4|2979.4|2984.5|2978.5|4
1630489410000|2021-09-01 09:43:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1630489440000|2021-09-01 09:44:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630489470000|2021-09-01 09:44:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1630489480000|2021-09-01 09:44:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630489510000|2021-09-01 09:45:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630489540000|2021-09-01 09:45:40|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|3
1630489560000|2021-09-01 09:46:00|2985.4|2979.4|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1630489570000|2021-09-01 09:46:10|2985.8|2979.8|2986.4|2980.4|2986.4|2980.4|2985.8|2979.8|2
1630489610000|2021-09-01 09:46:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630489630000|2021-09-01 09:47:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630489670000|2021-09-01 09:47:50|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|2
1630489700000|2021-09-01 09:48:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|5
1630489740000|2021-09-01 09:49:00|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.3|2977.3|3
1630489750000|2021-09-01 09:49:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630489760000|2021-09-01 09:49:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1630489770000|2021-09-01 09:49:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630489780000|2021-09-01 09:49:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630489790000|2021-09-01 09:49:50|2983|2977|2983|2977|2983.6|2977.6|2983|2977|5
1630489820000|2021-09-01 09:50:20|2982.9|2976.9|2982|2976|2982.9|2976.9|2982|2976|2
1630489830000|2021-09-01 09:50:30|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|2
1630489840000|2021-09-01 09:50:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1630489860000|2021-09-01 09:51:00|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1630489880000|2021-09-01 09:51:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1630489890000|2021-09-01 09:51:30|2982.9|2976.9|2983.8|2977.8|2983.8|2977.8|2982.9|2976.9|3
1630489900000|2021-09-01 09:51:40|2983.5|2977.5|2981|2975|2983.5|2977.5|2981|2975|3
1630489910000|2021-09-01 09:51:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|3
1630489920000|2021-09-01 09:52:00|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|3
1630489940000|2021-09-01 09:52:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630489960000|2021-09-01 09:52:40|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|2
1630489970000|2021-09-01 09:52:50|2983.5|2977.5|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|5
1630489980000|2021-09-01 09:53:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630490000000|2021-09-01 09:53:20|2984.1|2978.1|2984.8|2978.8|2984.9|2978.9|2984.1|2978.1|4
1630490020000|2021-09-01 09:53:40|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|3
1630490080000|2021-09-01 09:54:40|2986.3|2980.3|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1630490090000|2021-09-01 09:54:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630490100000|2021-09-01 09:55:00|2986.3|2980.3|2986.4|2980.4|2986.5|2980.5|2986.3|2980.3|3
1630490110000|2021-09-01 09:55:10|2986.3|2980.3|2985|2979|2986.3|2980.3|2985|2979|4
1630490130000|2021-09-01 09:55:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630490150000|2021-09-01 09:55:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630490170000|2021-09-01 09:56:10|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|5
1630490180000|2021-09-01 09:56:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630490190000|2021-09-01 09:56:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630490200000|2021-09-01 09:56:40|2984.8|2978.8|2985.4|2979.4|2985.4|2979.4|2984.8|2978.8|2
1630490220000|2021-09-01 09:57:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630490250000|2021-09-01 09:57:30|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630490260000|2021-09-01 09:57:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1630490270000|2021-09-01 09:57:50|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.8|2977.8|2
1630490280000|2021-09-01 09:58:00|2984|2978|2984.1|2978.1|2984.1|2978.1|2984|2978|4
1630490290000|2021-09-01 09:58:10|2984.4|2978.4|2985.1|2979.1|2985.1|2979.1|2984.4|2978.4|2
1630490300000|2021-09-01 09:58:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630490330000|2021-09-01 09:58:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630490340000|2021-09-01 09:59:00|2986.8|2980.8|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1630490350000|2021-09-01 09:59:10|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1630490360000|2021-09-01 09:59:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1630490390000|2021-09-01 09:59:50|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|2
1630490400000|2021-09-01 10:00:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630490410000|2021-09-01 10:00:10|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|3
1630490430000|2021-09-01 10:00:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630490450000|2021-09-01 10:00:50|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.4|2977.4|2
1630490470000|2021-09-01 10:01:10|2983.1|2977.1|2983|2977|2983.1|2977.1|2982.9|2976.9|3
1630490490000|2021-09-01 10:01:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630490520000|2021-09-01 10:02:00|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|4
1630490540000|2021-09-01 10:02:20|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630490550000|2021-09-01 10:02:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1630490610000|2021-09-01 10:03:30|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1630490630000|2021-09-01 10:03:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630490640000|2021-09-01 10:04:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630490670000|2021-09-01 10:04:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630490690000|2021-09-01 10:04:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630490700000|2021-09-01 10:05:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1630490720000|2021-09-01 10:05:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630490750000|2021-09-01 10:05:50|2983.9|2977.9|2984.3|2978.3|2984.3|2978.3|2983.9|2977.9|2
1630490760000|2021-09-01 10:06:00|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1630490770000|2021-09-01 10:06:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630490800000|2021-09-01 10:06:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1630490820000|2021-09-01 10:07:00|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1630490840000|2021-09-01 10:07:20|2984.1|2978.1|2984.9|2978.9|2984.9|2978.9|2984.1|2978.1|2
1630490860000|2021-09-01 10:07:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1630490950000|2021-09-01 10:09:10|2985|2979|2984.8|2978.8|2985|2979|2984.3|2978.3|5
1630490960000|2021-09-01 10:09:20|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1630490980000|2021-09-01 10:09:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630491000000|2021-09-01 10:10:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1630491030000|2021-09-01 10:10:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630491100000|2021-09-01 10:11:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|4
1630491230000|2021-09-01 10:13:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630491240000|2021-09-01 10:14:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630491250000|2021-09-01 10:14:10|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|2
1630491270000|2021-09-01 10:14:30|2983.8|2977.8|2982|2976|2983.8|2977.8|2981.8|2975.8|12
1630491280000|2021-09-01 10:14:40|2981.9|2975.9|2981.1|2975.1|2982.1|2976.1|2981.1|2975.1|11
1630491290000|2021-09-01 10:14:50|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1630491330000|2021-09-01 10:15:30|2980.8|2974.8|2978.9|2972.9|2980.8|2974.8|2978.9|2972.9|4
1630491340000|2021-09-01 10:15:40|2979.1|2973.1|2978.4|2972.4|2979.1|2973.1|2978.4|2972.4|4
1630491350000|2021-09-01 10:15:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1630491370000|2021-09-01 10:16:10|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|2
1630491380000|2021-09-01 10:16:20|2977.8|2971.8|2978.6|2972.6|2978.6|2972.6|2977.8|2971.8|3
1630491420000|2021-09-01 10:17:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1630491430000|2021-09-01 10:17:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1630491440000|2021-09-01 10:17:20|2977.5|2971.5|2978.5|2972.5|2978.5|2972.5|2977.5|2971.5|4
1630491450000|2021-09-01 10:17:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1630491470000|2021-09-01 10:17:50|2978|2972|2976.1|2970.1|2978|2972|2976.1|2970.1|4
1630491480000|2021-09-01 10:18:00|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1630491490000|2021-09-01 10:18:10|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1630491500000|2021-09-01 10:18:20|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1630491510000|2021-09-01 10:18:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1630491520000|2021-09-01 10:18:40|2975.6|2969.6|2975|2969|2975.6|2969.6|2975|2969|4
1630491530000|2021-09-01 10:18:50|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1630491540000|2021-09-01 10:19:00|2974|2968|2974|2968|2974.1|2968.1|2973.3|2967.3|6
1630491550000|2021-09-01 10:19:10|2973.6|2967.6|2973.8|2967.8|2973.8|2967.8|2973.4|2967.4|4
1630491560000|2021-09-01 10:19:20|2973.5|2967.5|2972.1|2966.1|2973.5|2967.5|2971.8|2965.8|8
1630491570000|2021-09-01 10:19:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1630491590000|2021-09-01 10:19:50|2973.4|2967.4|2975.8|2969.8|2975.8|2969.8|2973.4|2967.4|2
1630491600000|2021-09-01 10:20:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1630491610000|2021-09-01 10:20:10|2976.1|2970.1|2975.4|2969.4|2976.1|2970.1|2975.4|2969.4|2
1630491650000|2021-09-01 10:20:50|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|3
1630491660000|2021-09-01 10:21:00|2976.5|2970.5|2976.4|2970.4|2976.5|2970.5|2976.4|2970.4|2
1630491680000|2021-09-01 10:21:20|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2974.9|2968.9|4
1630491710000|2021-09-01 10:21:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2975.9|2969.9|3
1630491720000|2021-09-01 10:22:00|2975.9|2969.9|2978.9|2972.9|2978.9|2972.9|2975.9|2969.9|3
1630491740000|2021-09-01 10:22:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1630491790000|2021-09-01 10:23:10|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1630491800000|2021-09-01 10:23:20|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1630491840000|2021-09-01 10:24:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1630491850000|2021-09-01 10:24:10|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|3
1630491870000|2021-09-01 10:24:30|2979.1|2973.1|2980|2974|2980|2974|2979.1|2973.1|2
1630491880000|2021-09-01 10:24:40|2979.9|2973.9|2978.9|2972.9|2979.9|2973.9|2978.6|2972.6|4
1630491910000|2021-09-01 10:25:10|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|4
1630491930000|2021-09-01 10:25:30|2978.6|2972.6|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|2
1630491940000|2021-09-01 10:25:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1630491950000|2021-09-01 10:25:50|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1630491960000|2021-09-01 10:26:00|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1630491970000|2021-09-01 10:26:10|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|2
1630491980000|2021-09-01 10:26:20|2978.4|2972.4|2977.3|2971.3|2978.4|2972.4|2977.3|2971.3|2
1630491990000|2021-09-01 10:26:30|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|2
1630492000000|2021-09-01 10:26:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1630492010000|2021-09-01 10:26:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1630492020000|2021-09-01 10:27:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1630492030000|2021-09-01 10:27:10|2976.9|2970.9|2979.1|2973.1|2979.1|2973.1|2976.9|2970.9|4
1630492050000|2021-09-01 10:27:30|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.1|2973.1|4
1630492060000|2021-09-01 10:27:40|2980.4|2974.4|2980.4|2974.4|2981|2975|2980.1|2974.1|4
1630492070000|2021-09-01 10:27:50|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|2
1630492080000|2021-09-01 10:28:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1630492090000|2021-09-01 10:28:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1630492100000|2021-09-01 10:28:20|2980.4|2974.4|2981.9|2975.9|2981.9|2975.9|2980.4|2974.4|4
1630492120000|2021-09-01 10:28:40|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1630492160000|2021-09-01 10:29:20|2981.1|2975.1|2979.6|2973.6|2981.1|2975.1|2979.6|2973.6|5
1630492170000|2021-09-01 10:29:30|2979.9|2973.9|2980.6|2974.6|2980.6|2974.6|2979.9|2973.9|3
1630492220000|2021-09-01 10:30:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630492230000|2021-09-01 10:30:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1630492240000|2021-09-01 10:30:40|2980.3|2974.3|2980.1|2974.1|2980.3|2974.3|2980.1|2974.1|2
1630492250000|2021-09-01 10:30:50|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|4
1630492260000|2021-09-01 10:31:00|2978.4|2972.4|2978.8|2972.8|2978.9|2972.9|2978.3|2972.3|4
1630492270000|2021-09-01 10:31:10|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|4
1630492290000|2021-09-01 10:31:30|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|2
1630492300000|2021-09-01 10:31:40|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|2
1630492360000|2021-09-01 10:32:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1630492380000|2021-09-01 10:33:00|2979.4|2973.4|2978.9|2972.9|2979.4|2973.4|2978.9|2972.9|3
1630492390000|2021-09-01 10:33:10|2979.1|2973.1|2979.6|2973.6|2979.6|2973.6|2979.1|2973.1|2
1630492400000|2021-09-01 10:33:20|2980.3|2974.3|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|3
1630492410000|2021-09-01 10:33:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1630492420000|2021-09-01 10:33:40|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|3
1630492440000|2021-09-01 10:34:00|2980.5|2974.5|2980.4|2974.4|2980.5|2974.5|2980.4|2974.4|2
1630492470000|2021-09-01 10:34:30|2980.6|2974.6|2982.5|2976.5|2982.5|2976.5|2980.6|2974.6|2
1630492480000|2021-09-01 10:34:40|2982.6|2976.6|2983.4|2977.4|2983.4|2977.4|2982.6|2976.6|4
1630492490000|2021-09-01 10:34:50|2983.6|2977.6|2984|2978|2984|2978|2983.6|2977.6|2
1630492520000|2021-09-01 10:35:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630492530000|2021-09-01 10:35:30|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|3
1630492540000|2021-09-01 10:35:40|2985.8|2979.8|2984.6|2978.6|2985.8|2979.8|2984.6|2978.6|4
1630492560000|2021-09-01 10:36:00|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.6|2978.6|2
1630492620000|2021-09-01 10:37:00|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|2
1630492630000|2021-09-01 10:37:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630492650000|2021-09-01 10:37:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630492660000|2021-09-01 10:37:40|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|2
1630492680000|2021-09-01 10:38:00|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|2
1630492710000|2021-09-01 10:38:30|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1630492740000|2021-09-01 10:39:00|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|4
1630492780000|2021-09-01 10:39:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630492800000|2021-09-01 10:40:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630492820000|2021-09-01 10:40:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1630492840000|2021-09-01 10:40:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630492880000|2021-09-01 10:41:20|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2982.9|2976.9|3
1630492890000|2021-09-01 10:41:30|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1630492900000|2021-09-01 10:41:40|2983.3|2977.3|2984.8|2978.8|2984.8|2978.8|2983.3|2977.3|5
1630492910000|2021-09-01 10:41:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|6
1630492990000|2021-09-01 10:43:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1630493020000|2021-09-01 10:43:40|2985|2979|2984.8|2978.8|2985|2979|2984.3|2978.3|4
1630493050000|2021-09-01 10:44:10|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|2
1630493060000|2021-09-01 10:44:20|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1630493070000|2021-09-01 10:44:30|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1630493090000|2021-09-01 10:44:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630493100000|2021-09-01 10:45:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630493110000|2021-09-01 10:45:10|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984.3|2978.3|2
1630493120000|2021-09-01 10:45:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1630493140000|2021-09-01 10:45:40|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|3
1630493150000|2021-09-01 10:45:50|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1630493170000|2021-09-01 10:46:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630493180000|2021-09-01 10:46:20|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1630493190000|2021-09-01 10:46:30|2985|2979|2984|2978|2985|2979|2984|2978|2
1630493200000|2021-09-01 10:46:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630493230000|2021-09-01 10:47:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630493240000|2021-09-01 10:47:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1630493250000|2021-09-01 10:47:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630493260000|2021-09-01 10:47:40|2985.6|2979.6|2986.4|2980.4|2986.4|2980.4|2985.6|2979.6|4
1630493280000|2021-09-01 10:48:00|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1630493310000|2021-09-01 10:48:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1630493320000|2021-09-01 10:48:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630493350000|2021-09-01 10:49:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630493360000|2021-09-01 10:49:20|2986.9|2980.9|2985.8|2979.8|2986.9|2980.9|2985.8|2979.8|3
1630493380000|2021-09-01 10:49:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630493390000|2021-09-01 10:49:50|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|2
1630493400000|2021-09-01 10:50:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630493420000|2021-09-01 10:50:20|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985.1|2979.1|3
1630493430000|2021-09-01 10:50:30|2985|2979|2983.8|2977.8|2985|2979|2983.8|2977.8|3
1630493440000|2021-09-01 10:50:40|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630493460000|2021-09-01 10:51:00|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|2
1630493480000|2021-09-01 10:51:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630493490000|2021-09-01 10:51:30|2984.1|2978.1|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|4
1630493500000|2021-09-01 10:51:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630493510000|2021-09-01 10:51:50|2984.3|2978.3|2984|2978|2984.5|2978.5|2984|2978|4
1630493520000|2021-09-01 10:52:00|2984.3|2978.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|7
1630493540000|2021-09-01 10:52:20|2984.5|2978.5|2983.6|2977.6|2984.5|2978.5|2983.6|2977.6|5
1630493570000|2021-09-01 10:52:50|2983.4|2977.4|2984.3|2978.3|2984.3|2978.3|2983.4|2977.4|3
1630493580000|2021-09-01 10:53:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1630493590000|2021-09-01 10:53:10|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630493600000|2021-09-01 10:53:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630493610000|2021-09-01 10:53:30|2984.4|2978.4|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|3
1630493620000|2021-09-01 10:53:40|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1630493640000|2021-09-01 10:54:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630493650000|2021-09-01 10:54:10|2984|2978|2983.8|2977.8|2984|2978|2983.6|2977.6|4
1630493670000|2021-09-01 10:54:30|2983.5|2977.5|2983.4|2977.4|2983.5|2977.5|2983.4|2977.4|2
1630493690000|2021-09-01 10:54:50|2983.9|2977.9|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630493700000|2021-09-01 10:55:00|2984|2978|2983.6|2977.6|2984.3|2978.3|2983.6|2977.6|5
1630493710000|2021-09-01 10:55:10|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1630493730000|2021-09-01 10:55:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1630493750000|2021-09-01 10:55:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630493760000|2021-09-01 10:56:00|2983.6|2977.6|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|2
1630493780000|2021-09-01 10:56:20|2983.6|2977.6|2984.3|2978.3|2984.5|2978.5|2983.6|2977.6|4
1630493790000|2021-09-01 10:56:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1630493870000|2021-09-01 10:57:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1630493880000|2021-09-01 10:58:00|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1630493900000|2021-09-01 10:58:20|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|3
1630493920000|2021-09-01 10:58:40|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|2
1630493950000|2021-09-01 10:59:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.9|2978.9|4
1630493960000|2021-09-01 10:59:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630493970000|2021-09-01 10:59:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630493980000|2021-09-01 10:59:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630494000000|2021-09-01 11:00:00|2985.3|2979.3|2985.1|2979.1|2985.3|2979.3|2985.1|2979.1|2
1630494010000|2021-09-01 11:00:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630494020000|2021-09-01 11:00:20|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1630494030000|2021-09-01 11:00:30|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1630494040000|2021-09-01 11:00:40|2986.5|2980.5|2986.9|2980.9|2986.9|2980.9|2986.5|2980.5|3
1630494050000|2021-09-01 11:00:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1630494060000|2021-09-01 11:01:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630494080000|2021-09-01 11:01:20|2986.5|2980.5|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|5
1630494110000|2021-09-01 11:01:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630494120000|2021-09-01 11:02:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630494130000|2021-09-01 11:02:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630494140000|2021-09-01 11:02:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|5
1630494160000|2021-09-01 11:02:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1630494170000|2021-09-01 11:02:50|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630494190000|2021-09-01 11:03:10|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630494220000|2021-09-01 11:03:40|2985|2979|2984.4|2978.4|2985|2979|2984.4|2978.4|4
1630494240000|2021-09-01 11:04:00|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1630494250000|2021-09-01 11:04:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|3
1630494270000|2021-09-01 11:04:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1630494280000|2021-09-01 11:04:40|2983.6|2977.6|2983.8|2977.8|2984.3|2978.3|2983.6|2977.6|4
1630494290000|2021-09-01 11:04:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630494300000|2021-09-01 11:05:00|2983.8|2977.8|2983.6|2977.6|2984|2978|2983.6|2977.6|4
1630494320000|2021-09-01 11:05:20|2984|2978|2984.1|2978.1|2984.1|2978.1|2984|2978|2
1630494330000|2021-09-01 11:05:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|3
1630494340000|2021-09-01 11:05:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1630494360000|2021-09-01 11:06:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630494380000|2021-09-01 11:06:20|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983.3|2977.3|2
1630494390000|2021-09-01 11:06:30|2981.1|2975.1|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|7
1630494400000|2021-09-01 11:06:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1630494410000|2021-09-01 11:06:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1630494420000|2021-09-01 11:07:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630494430000|2021-09-01 11:07:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630494440000|2021-09-01 11:07:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630494450000|2021-09-01 11:07:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|4
1630494460000|2021-09-01 11:07:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630494470000|2021-09-01 11:07:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630494490000|2021-09-01 11:08:10|2980|2974|2979.4|2973.4|2980|2974|2979.3|2973.3|3
1630494500000|2021-09-01 11:08:20|2979.8|2973.8|2980.1|2974.1|2980.4|2974.4|2979.8|2973.8|3
1630494510000|2021-09-01 11:08:30|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|2
1630494520000|2021-09-01 11:08:40|2980.6|2974.6|2980.1|2974.1|2980.6|2974.6|2980.1|2974.1|3
1630494530000|2021-09-01 11:08:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630494550000|2021-09-01 11:09:10|2979.9|2973.9|2980|2974|2980|2974|2979.5|2973.5|4
1630494570000|2021-09-01 11:09:30|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|2
1630494590000|2021-09-01 11:09:50|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1630494600000|2021-09-01 11:10:00|2981.3|2975.3|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|4
1630494620000|2021-09-01 11:10:20|2980.5|2974.5|2979.9|2973.9|2980.5|2974.5|2979.9|2973.9|6
1630494640000|2021-09-01 11:10:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630494650000|2021-09-01 11:10:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630494660000|2021-09-01 11:11:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1630494680000|2021-09-01 11:11:20|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1630494710000|2021-09-01 11:11:50|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1630494720000|2021-09-01 11:12:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1630494730000|2021-09-01 11:12:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1630494740000|2021-09-01 11:12:20|2980.5|2974.5|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1630494760000|2021-09-01 11:12:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630494770000|2021-09-01 11:12:50|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|4
1630494790000|2021-09-01 11:13:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630494800000|2021-09-01 11:13:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1630494810000|2021-09-01 11:13:30|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|3
1630494820000|2021-09-01 11:13:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630494830000|2021-09-01 11:13:50|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1630494850000|2021-09-01 11:14:10|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1630494860000|2021-09-01 11:14:20|2982|2976|2981.8|2975.8|2982|2976|2981.3|2975.3|5
1630494870000|2021-09-01 11:14:30|2982|2976|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1630494880000|2021-09-01 11:14:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630494890000|2021-09-01 11:14:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630494900000|2021-09-01 11:15:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1630494960000|2021-09-01 11:16:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1630494980000|2021-09-01 11:16:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630494990000|2021-09-01 11:16:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630495010000|2021-09-01 11:16:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630495020000|2021-09-01 11:17:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630495050000|2021-09-01 11:17:30|2983|2977|2982.4|2976.4|2983|2977|2982.4|2976.4|2
1630495070000|2021-09-01 11:17:50|2982.6|2976.6|2983.3|2977.3|2983.3|2977.3|2982.6|2976.6|3
1630495110000|2021-09-01 11:18:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1630495120000|2021-09-01 11:18:40|2982.6|2976.6|2983|2977|2983|2977|2982.5|2976.5|4
1630495150000|2021-09-01 11:19:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1630495160000|2021-09-01 11:19:20|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|4
1630495170000|2021-09-01 11:19:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1630495210000|2021-09-01 11:20:10|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1630495220000|2021-09-01 11:20:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1630495280000|2021-09-01 11:21:20|2982.8|2976.8|2983|2977|2983|2977|2982.5|2976.5|4
1630495290000|2021-09-01 11:21:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630495300000|2021-09-01 11:21:40|2983|2977|2983|2977|2983|2977|2982.5|2976.5|6
1630495310000|2021-09-01 11:21:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630495340000|2021-09-01 11:22:20|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630495390000|2021-09-01 11:23:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|5
1630495420000|2021-09-01 11:23:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630495440000|2021-09-01 11:24:00|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|2
1630495470000|2021-09-01 11:24:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630495480000|2021-09-01 11:24:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1630495490000|2021-09-01 11:24:50|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1630495500000|2021-09-01 11:25:00|2982.4|2976.4|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|3
1630495510000|2021-09-01 11:25:10|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|4
1630495520000|2021-09-01 11:25:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630495530000|2021-09-01 11:25:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630495560000|2021-09-01 11:26:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630495570000|2021-09-01 11:26:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630495580000|2021-09-01 11:26:20|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.5|2976.5|2
1630495590000|2021-09-01 11:26:30|2982.8|2976.8|2983.1|2977.1|2983.3|2977.3|2982.8|2976.8|5
1630495600000|2021-09-01 11:26:40|2983.9|2977.9|2984.3|2978.3|2984.3|2978.3|2983.9|2977.9|2
1630495630000|2021-09-01 11:27:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630495640000|2021-09-01 11:27:20|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630495700000|2021-09-01 11:28:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630495720000|2021-09-01 11:28:40|2983.8|2977.8|2984.1|2978.1|2984.3|2978.3|2983.8|2977.8|3
1630495730000|2021-09-01 11:28:50|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1630495740000|2021-09-01 11:29:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630495770000|2021-09-01 11:29:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630495780000|2021-09-01 11:29:40|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1630495810000|2021-09-01 11:30:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630495820000|2021-09-01 11:30:20|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1630495840000|2021-09-01 11:30:40|2983.9|2977.9|2983.6|2977.6|2983.9|2977.9|2983.6|2977.6|2
1630495850000|2021-09-01 11:30:50|2983.8|2977.8|2985.1|2979.1|2985.1|2979.1|2983.8|2977.8|7
1630495860000|2021-09-01 11:31:00|2985.4|2979.4|2986.1|2980.1|2986.6|2980.6|2985.4|2979.4|8
1630495870000|2021-09-01 11:31:10|2985.9|2979.9|2986|2980|2986|2980|2985.8|2979.8|4
1630495880000|2021-09-01 11:31:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1630495910000|2021-09-01 11:31:50|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1630495930000|2021-09-01 11:32:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630495940000|2021-09-01 11:32:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630495950000|2021-09-01 11:32:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630495990000|2021-09-01 11:33:10|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1630496000000|2021-09-01 11:33:20|2986.5|2980.5|2986.8|2980.8|2987.6|2981.6|2986.5|2980.5|4
1630496010000|2021-09-01 11:33:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630496020000|2021-09-01 11:33:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630496030000|2021-09-01 11:33:50|2986.9|2980.9|2990.6|2984.6|2990.8|2984.8|2986.9|2980.9|5
1630496040000|2021-09-01 11:34:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2990.9|2984.9|6
1630496050000|2021-09-01 11:34:10|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|9
1630496060000|2021-09-01 11:34:20|2992.4|2986.4|2993.5|2987.5|2993.5|2987.5|2992.4|2986.4|2
1630496070000|2021-09-01 11:34:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2992.6|2986.6|3
1630496080000|2021-09-01 11:34:40|2992.4|2986.4|2992.6|2986.6|2993.1|2987.1|2992.4|2986.4|3
1630496090000|2021-09-01 11:34:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630496100000|2021-09-01 11:35:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630496110000|2021-09-01 11:35:10|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630496160000|2021-09-01 11:36:00|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.4|2986.4|2
1630496180000|2021-09-01 11:36:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630496190000|2021-09-01 11:36:30|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1630496220000|2021-09-01 11:37:00|2992.9|2986.9|2993.1|2987.1|2993.4|2987.4|2992.9|2986.9|3
1630496240000|2021-09-01 11:37:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630496280000|2021-09-01 11:38:00|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1630496290000|2021-09-01 11:38:10|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|3
1630496300000|2021-09-01 11:38:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630496320000|2021-09-01 11:38:40|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1630496330000|2021-09-01 11:38:50|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1630496340000|2021-09-01 11:39:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630496350000|2021-09-01 11:39:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630496360000|2021-09-01 11:39:20|2995.5|2989.5|2997.9|2991.9|2997.9|2991.9|2995.5|2989.5|7
1630496370000|2021-09-01 11:39:30|2997.6|2991.6|2996.4|2990.4|2997.6|2991.6|2996.4|2990.4|8
1630496380000|2021-09-01 11:39:40|2995.9|2989.9|2994.6|2988.6|2995.9|2989.9|2994.6|2988.6|4
1630496390000|2021-09-01 11:39:50|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1630496400000|2021-09-01 11:40:00|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1630496410000|2021-09-01 11:40:10|2994.4|2988.4|2994.6|2988.6|2994.9|2988.9|2994.4|2988.4|3
1630496440000|2021-09-01 11:40:40|2994.9|2988.9|2995.8|2989.8|2995.8|2989.8|2994.9|2988.9|3
1630496450000|2021-09-01 11:40:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630496470000|2021-09-01 11:41:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1630496510000|2021-09-01 11:41:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630496550000|2021-09-01 11:42:30|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1630496570000|2021-09-01 11:42:50|2995.4|2989.4|2995.9|2989.9|2995.9|2989.9|2995.4|2989.4|2
1630496590000|2021-09-01 11:43:10|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|3
1630496620000|2021-09-01 11:43:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630496630000|2021-09-01 11:43:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630496670000|2021-09-01 11:44:30|2997.4|2991.4|2998|2992|2998|2992|2997.4|2991.4|2
1630496680000|2021-09-01 11:44:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1630496700000|2021-09-01 11:45:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630496710000|2021-09-01 11:45:10|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.8|2990.8|3
1630496720000|2021-09-01 11:45:20|2996.3|2990.3|2995.6|2989.6|2996.3|2990.3|2995.6|2989.6|3
1630496770000|2021-09-01 11:46:10|2995.9|2989.9|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|2
1630496790000|2021-09-01 11:46:30|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1630496830000|2021-09-01 11:47:10|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|4
1630496880000|2021-09-01 11:48:00|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|2
1630496930000|2021-09-01 11:48:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630496940000|2021-09-01 11:49:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1630496960000|2021-09-01 11:49:20|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.6|2989.6|6
1630496970000|2021-09-01 11:49:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630497020000|2021-09-01 11:50:20|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1630497030000|2021-09-01 11:50:30|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1630497040000|2021-09-01 11:50:40|2998.5|2992.5|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|4
1630497050000|2021-09-01 11:50:50|2999|2993|2999.3|2993.3|2999.6|2993.6|2999|2993|5
1630497060000|2021-09-01 11:51:00|2998.8|2992.8|2997.4|2991.4|2998.8|2992.8|2997.4|2991.4|8
1630497070000|2021-09-01 11:51:10|2997.8|2991.8|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|9
1630497080000|2021-09-01 11:51:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|4
1630497100000|2021-09-01 11:51:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630497110000|2021-09-01 11:51:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630497130000|2021-09-01 11:52:10|2998|2992|2996.3|2990.3|2998|2992|2996.3|2990.3|3
1630497140000|2021-09-01 11:52:20|2996|2990|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|5
1630497150000|2021-09-01 11:52:30|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|2
1630497160000|2021-09-01 11:52:40|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.4|2989.4|8
1630497170000|2021-09-01 11:52:50|2996.5|2990.5|2995.4|2989.4|2996.8|2990.8|2995.4|2989.4|4
1630497180000|2021-09-01 11:53:00|2995|2989|2997|2991|2997|2991|2995|2989|5
1630497190000|2021-09-01 11:53:10|2997.3|2991.3|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|3
1630497200000|2021-09-01 11:53:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1630497210000|2021-09-01 11:53:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630497220000|2021-09-01 11:53:40|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|2
1630497230000|2021-09-01 11:53:50|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.6|2990.6|2
1630497240000|2021-09-01 11:54:00|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2994.9|2988.9|6
1630497250000|2021-09-01 11:54:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630497260000|2021-09-01 11:54:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.6|2988.6|3
1630497280000|2021-09-01 11:54:40|2995.1|2989.1|2994|2988|2995.1|2989.1|2994|2988|5
1630497290000|2021-09-01 11:54:50|2993.9|2987.9|2992.1|2986.1|2994|2988|2992.1|2986.1|5
1630497300000|2021-09-01 11:55:00|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1630497310000|2021-09-01 11:55:10|2992|2986|2992.1|2986.1|2992.1|2986.1|2992|2986|2
1630497320000|2021-09-01 11:55:20|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.4|2985.4|2
1630497330000|2021-09-01 11:55:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630497380000|2021-09-01 11:56:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630497400000|2021-09-01 11:56:40|2991.8|2985.8|2991.9|2985.9|2992|2986|2991.8|2985.8|3
1630497410000|2021-09-01 11:56:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630497440000|2021-09-01 11:57:20|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1630497450000|2021-09-01 11:57:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1630497460000|2021-09-01 11:57:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1630497510000|2021-09-01 11:58:30|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1630497570000|2021-09-01 11:59:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1630497580000|2021-09-01 11:59:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1630497590000|2021-09-01 11:59:50|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|4
1630497600000|2021-09-01 12:00:00|2990.1|2984.1|2990.5|2984.5|2990.5|2984.5|2990.1|2984.1|2
1630497610000|2021-09-01 12:00:10|2990.9|2984.9|2991.5|2985.5|2991.5|2985.5|2990.9|2984.9|2
1630497620000|2021-09-01 12:00:20|2991.9|2985.9|2992|2986|2992|2986|2991.9|2985.9|2
1630497640000|2021-09-01 12:00:40|2992.1|2986.1|2992|2986|2992.1|2986.1|2991.9|2985.9|3
1630497650000|2021-09-01 12:00:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1630497660000|2021-09-01 12:01:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630497690000|2021-09-01 12:01:30|2992.4|2986.4|2993.1|2987.1|2993.1|2987.1|2992.4|2986.4|2
1630497700000|2021-09-01 12:01:40|2993.3|2987.3|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|3
1630497710000|2021-09-01 12:01:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1630497720000|2021-09-01 12:02:00|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1630497760000|2021-09-01 12:02:40|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1630497780000|2021-09-01 12:03:00|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1630497800000|2021-09-01 12:03:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630497810000|2021-09-01 12:03:30|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|3
1630497820000|2021-09-01 12:03:40|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1630497840000|2021-09-01 12:04:00|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1630497850000|2021-09-01 12:04:10|2991.3|2985.3|2991.6|2985.6|2991.6|2985.6|2991.3|2985.3|3
1630497860000|2021-09-01 12:04:20|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1630497890000|2021-09-01 12:04:50|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|2
1630497920000|2021-09-01 12:05:20|2991|2985|2990.5|2984.5|2991|2985|2989.4|2983.4|7
1630497930000|2021-09-01 12:05:30|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1630497950000|2021-09-01 12:05:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630497970000|2021-09-01 12:06:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1630497980000|2021-09-01 12:06:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630497990000|2021-09-01 12:06:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630498000000|2021-09-01 12:06:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630498010000|2021-09-01 12:06:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1630498020000|2021-09-01 12:07:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630498050000|2021-09-01 12:07:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1630498070000|2021-09-01 12:07:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630498100000|2021-09-01 12:08:20|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1630498120000|2021-09-01 12:08:40|2990.8|2984.8|2991|2985|2991.5|2985.5|2990.8|2984.8|4
1630498150000|2021-09-01 12:09:10|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|3
1630498170000|2021-09-01 12:09:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630498200000|2021-09-01 12:10:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1630498230000|2021-09-01 12:10:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1630498260000|2021-09-01 12:11:00|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1630498280000|2021-09-01 12:11:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630498290000|2021-09-01 12:11:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630498310000|2021-09-01 12:11:50|2992.3|2986.3|2992.1|2986.1|2992.3|2986.3|2992|2986|3
1630498330000|2021-09-01 12:12:10|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992|2986|4
1630498340000|2021-09-01 12:12:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630498350000|2021-09-01 12:12:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630498390000|2021-09-01 12:13:10|2991.9|2985.9|2991.5|2985.5|2991.9|2985.9|2991.5|2985.5|3
1630498400000|2021-09-01 12:13:20|2991.3|2985.3|2991.9|2985.9|2991.9|2985.9|2991.3|2985.3|3
1630498410000|2021-09-01 12:13:30|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992.1|2986.1|2
1630498420000|2021-09-01 12:13:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630498430000|2021-09-01 12:13:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630498440000|2021-09-01 12:14:00|2991.8|2985.8|2991.4|2985.4|2991.8|2985.8|2990.5|2984.5|5
1630498450000|2021-09-01 12:14:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630498480000|2021-09-01 12:14:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2989.3|2983.3|6
1630498510000|2021-09-01 12:15:10|2991|2985|2992.3|2986.3|2992.3|2986.3|2991|2985|4
1630498530000|2021-09-01 12:15:30|2992.6|2986.6|2992.1|2986.1|2992.6|2986.6|2991.9|2985.9|5
1630498570000|2021-09-01 12:16:10|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.1|2986.1|5
1630498590000|2021-09-01 12:16:30|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1630498620000|2021-09-01 12:17:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630498660000|2021-09-01 12:17:40|2992|2986|2991.9|2985.9|2992|2986|2991.8|2985.8|3
1630498670000|2021-09-01 12:17:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630498680000|2021-09-01 12:18:00|2992.6|2986.6|2993|2987|2993.3|2987.3|2992.6|2986.6|4
1630498690000|2021-09-01 12:18:10|2993.1|2987.1|2993.8|2987.8|2994|2988|2993.1|2987.1|8
1630498710000|2021-09-01 12:18:30|2994.1|2988.1|2994.8|2988.8|2995|2989|2994.1|2988.1|6
1630498720000|2021-09-01 12:18:40|2995|2989|2994.8|2988.8|2995.6|2989.6|2994.8|2988.8|6
1630498750000|2021-09-01 12:19:10|2994.5|2988.5|2992.5|2986.5|2994.5|2988.5|2992.5|2986.5|3
1630498760000|2021-09-01 12:19:20|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|3
1630498770000|2021-09-01 12:19:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630498780000|2021-09-01 12:19:40|2991.5|2985.5|2991.3|2985.3|2992.3|2986.3|2991|2985|6
1630498800000|2021-09-01 12:20:00|2991|2985|2992|2986|2992|2986|2991|2985|7
1630498810000|2021-09-01 12:20:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630498820000|2021-09-01 12:20:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630498830000|2021-09-01 12:20:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630498840000|2021-09-01 12:20:40|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|2
1630498850000|2021-09-01 12:20:50|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1630498860000|2021-09-01 12:21:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630498870000|2021-09-01 12:21:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1630498880000|2021-09-01 12:21:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630498890000|2021-09-01 12:21:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630498900000|2021-09-01 12:21:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1630498910000|2021-09-01 12:21:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630498930000|2021-09-01 12:22:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630498940000|2021-09-01 12:22:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630498960000|2021-09-01 12:22:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1630499000000|2021-09-01 12:23:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630499020000|2021-09-01 12:23:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630499030000|2021-09-01 12:23:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630499060000|2021-09-01 12:24:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630499070000|2021-09-01 12:24:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630499090000|2021-09-01 12:24:50|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|3
1630499100000|2021-09-01 12:25:00|2989.8|2983.8|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|5
1630499110000|2021-09-01 12:25:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630499120000|2021-09-01 12:25:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1630499150000|2021-09-01 12:25:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1630499160000|2021-09-01 12:26:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630499180000|2021-09-01 12:26:20|2988.8|2982.8|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|3
1630499190000|2021-09-01 12:26:30|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630499210000|2021-09-01 12:26:50|2988.4|2982.4|2988.8|2982.8|2988.8|2982.8|2988.4|2982.4|2
1630499220000|2021-09-01 12:27:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630499230000|2021-09-01 12:27:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630499250000|2021-09-01 12:27:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630499280000|2021-09-01 12:28:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630499300000|2021-09-01 12:28:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630499310000|2021-09-01 12:28:30|2989.6|2983.6|2989|2983|2989.6|2983.6|2989|2983|2
1630499320000|2021-09-01 12:28:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1630499330000|2021-09-01 12:28:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630499390000|2021-09-01 12:29:50|2987.9|2981.9|2987.8|2981.8|2987.9|2981.9|2987.6|2981.6|3
1630499400000|2021-09-01 12:30:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|6
1630499420000|2021-09-01 12:30:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630499440000|2021-09-01 12:30:40|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|5
1630499450000|2021-09-01 12:30:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630499460000|2021-09-01 12:31:00|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1630499480000|2021-09-01 12:31:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630499510000|2021-09-01 12:31:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630499520000|2021-09-01 12:32:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630499540000|2021-09-01 12:32:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630499550000|2021-09-01 12:32:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630499570000|2021-09-01 12:32:50|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1630499580000|2021-09-01 12:33:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630499600000|2021-09-01 12:33:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630499610000|2021-09-01 12:33:30|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1630499630000|2021-09-01 12:33:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630499660000|2021-09-01 12:34:20|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1630499670000|2021-09-01 12:34:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|7
1630499680000|2021-09-01 12:34:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630499700000|2021-09-01 12:35:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1630499730000|2021-09-01 12:35:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630499750000|2021-09-01 12:35:50|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1630499760000|2021-09-01 12:36:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1630499770000|2021-09-01 12:36:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1630499780000|2021-09-01 12:36:20|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.6|2984.6|3
1630499800000|2021-09-01 12:36:40|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1630499820000|2021-09-01 12:37:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630499830000|2021-09-01 12:37:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630499850000|2021-09-01 12:37:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630499860000|2021-09-01 12:37:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630499870000|2021-09-01 12:37:50|2991|2985|2990.9|2984.9|2991|2985|2990.9|2984.9|2
1630499880000|2021-09-01 12:38:00|2990.6|2984.6|2991.3|2985.3|2991.5|2985.5|2990.6|2984.6|6
1630499890000|2021-09-01 12:38:10|2991|2985|2990.4|2984.4|2991|2985|2990.4|2984.4|5
1630499910000|2021-09-01 12:38:30|2990.8|2984.8|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|5
1630499950000|2021-09-01 12:39:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630499960000|2021-09-01 12:39:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630499970000|2021-09-01 12:39:30|2991|2985|2991.8|2985.8|2992.3|2986.3|2991|2985|5
1630499980000|2021-09-01 12:39:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630500010000|2021-09-01 12:40:10|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1630500020000|2021-09-01 12:40:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630500030000|2021-09-01 12:40:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630500060000|2021-09-01 12:41:00|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|2
1630500080000|2021-09-01 12:41:20|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1630500120000|2021-09-01 12:42:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630500130000|2021-09-01 12:42:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|4
1630500140000|2021-09-01 12:42:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630500150000|2021-09-01 12:42:30|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|2
1630500180000|2021-09-01 12:43:00|2991.6|2985.6|2991.8|2985.8|2991.8|2985.8|2991.6|2985.6|2
1630500190000|2021-09-01 12:43:10|2991.9|2985.9|2992|2986|2992|2986|2991.8|2985.8|3
1630500200000|2021-09-01 12:43:20|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|3
1630500210000|2021-09-01 12:43:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.5|2985.5|7
1630500220000|2021-09-01 12:43:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630500230000|2021-09-01 12:43:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630500240000|2021-09-01 12:44:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630500250000|2021-09-01 12:44:10|2991.9|2985.9|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1630500270000|2021-09-01 12:44:30|2991.9|2985.9|2992.6|2986.6|2992.6|2986.6|2991.9|2985.9|2
1630500280000|2021-09-01 12:44:40|2992.8|2986.8|2993.6|2987.6|2993.6|2987.6|2992.8|2986.8|3
1630500290000|2021-09-01 12:44:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630500300000|2021-09-01 12:45:00|2993.6|2987.6|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|2
1630500310000|2021-09-01 12:45:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1630500360000|2021-09-01 12:46:00|2993.8|2987.8|2992.4|2986.4|2993.8|2987.8|2992.4|2986.4|4
1630500370000|2021-09-01 12:46:10|2992.8|2986.8|2993.4|2987.4|2993.4|2987.4|2992.8|2986.8|4
1630500400000|2021-09-01 12:46:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630500410000|2021-09-01 12:46:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630500420000|2021-09-01 12:47:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630500430000|2021-09-01 12:47:10|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1630500440000|2021-09-01 12:47:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630500460000|2021-09-01 12:47:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630500480000|2021-09-01 12:48:00|2995.3|2989.3|2994.4|2988.4|2995.3|2989.3|2994.4|2988.4|3
1630500540000|2021-09-01 12:49:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1630500560000|2021-09-01 12:49:20|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.3|2987.3|3
1630500590000|2021-09-01 12:49:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630500600000|2021-09-01 12:50:00|2993.9|2987.9|2993.6|2987.6|2993.9|2987.9|2993.6|2987.6|2
1630500610000|2021-09-01 12:50:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630500650000|2021-09-01 12:50:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630500670000|2021-09-01 12:51:10|2993|2987|2993.6|2987.6|2993.6|2987.6|2993|2987|3
1630500680000|2021-09-01 12:51:20|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1630500690000|2021-09-01 12:51:30|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1630500700000|2021-09-01 12:51:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1630500720000|2021-09-01 12:52:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630500730000|2021-09-01 12:52:10|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.9|2986.9|3
1630500740000|2021-09-01 12:52:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630500760000|2021-09-01 12:52:40|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|2
1630500810000|2021-09-01 12:53:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630500820000|2021-09-01 12:53:40|2991.5|2985.5|2992.4|2986.4|2992.4|2986.4|2991.5|2985.5|3
1630500830000|2021-09-01 12:53:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630500840000|2021-09-01 12:54:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630500850000|2021-09-01 12:54:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1630500870000|2021-09-01 12:54:30|2992.3|2986.3|2992.4|2986.4|2992.4|2986.4|2992.3|2986.3|2
1630500880000|2021-09-01 12:54:40|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|2
1630500900000|2021-09-01 12:55:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630500910000|2021-09-01 12:55:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630500920000|2021-09-01 12:55:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630500930000|2021-09-01 12:55:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630500940000|2021-09-01 12:55:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630501000000|2021-09-01 12:56:40|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1630501050000|2021-09-01 12:57:30|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|3
1630501060000|2021-09-01 12:57:40|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1630501070000|2021-09-01 12:57:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630501080000|2021-09-01 12:58:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|2
1630501100000|2021-09-01 12:58:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630501110000|2021-09-01 12:58:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630501130000|2021-09-01 12:58:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1630501140000|2021-09-01 12:59:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630501150000|2021-09-01 12:59:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1630501160000|2021-09-01 12:59:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|4
1630501170000|2021-09-01 12:59:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1630501180000|2021-09-01 12:59:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630501200000|2021-09-01 13:00:00|2991|2985|2980|2974|2991|2985|2980|2974|24
1630501210000|2021-09-01 13:00:10|2979.8|2973.8|2972.3|2966.3|2979.8|2973.8|2972.3|2966.3|21
1630501220000|2021-09-01 13:00:20|2972|2966|2973.9|2967.9|2976.4|2970.4|2972|2966|31
1630501230000|2021-09-01 13:00:30|2974.1|2968.1|2968.6|2962.6|2974.1|2968.1|2968.6|2962.6|13
1630501240000|2021-09-01 13:00:40|2968.4|2962.4|2972.4|2966.4|2973.6|2967.6|2968.4|2962.4|19
1630501250000|2021-09-01 13:00:50|2972.9|2966.9|2975.9|2969.9|2975.9|2969.9|2972.9|2966.9|8
1630501260000|2021-09-01 13:01:00|2976.6|2970.6|2974.9|2968.9|2977.4|2971.4|2974.9|2968.9|9
1630501270000|2021-09-01 13:01:10|2975.1|2969.1|2976.6|2970.6|2976.9|2970.9|2974.1|2968.1|9
1630501280000|2021-09-01 13:01:20|2977.1|2971.1|2981.1|2975.1|2981.1|2975.1|2977.1|2971.1|7
1630501290000|2021-09-01 13:01:30|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2980.6|2974.6|8
1630501300000|2021-09-01 13:01:40|2981.4|2975.4|2977.4|2971.4|2981.4|2975.4|2977.4|2971.4|12
1630501310000|2021-09-01 13:01:50|2977.6|2971.6|2976.9|2970.9|2978.6|2972.6|2976.9|2970.9|10
1630501320000|2021-09-01 13:02:00|2977.4|2971.4|2980.1|2974.1|2980.1|2974.1|2977.4|2971.4|10
1630501330000|2021-09-01 13:02:10|2980.6|2974.6|2980|2974|2980.6|2974.6|2979.8|2973.8|5
1630501340000|2021-09-01 13:02:20|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|3
1630501350000|2021-09-01 13:02:30|2981.3|2975.3|2978.3|2972.3|2981.3|2975.3|2978.3|2972.3|5
1630501360000|2021-09-01 13:02:40|2978.4|2972.4|2979.1|2973.1|2979.4|2973.4|2977.9|2971.9|7
1630501370000|2021-09-01 13:02:50|2979.4|2973.4|2978.3|2972.3|2979.4|2973.4|2978.3|2972.3|4
1630501380000|2021-09-01 13:03:00|2978|2972|2977.8|2971.8|2978|2972|2977|2971|14
1630501390000|2021-09-01 13:03:10|2978|2972|2980.8|2974.8|2981|2975|2978|2972|14
1630501400000|2021-09-01 13:03:20|2980.5|2974.5|2978.8|2972.8|2980.8|2974.8|2978.8|2972.8|8
1630501410000|2021-09-01 13:03:30|2979|2973|2978|2972|2979|2973|2978|2972|4
1630501420000|2021-09-01 13:03:40|2977.9|2971.9|2978|2972|2978|2972|2976.9|2970.9|9
1630501430000|2021-09-01 13:03:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1630501440000|2021-09-01 13:04:00|2979|2973|2980.4|2974.4|2980.4|2974.4|2979|2973|7
1630501450000|2021-09-01 13:04:10|2980.1|2974.1|2979.8|2973.8|2980.1|2974.1|2979.4|2973.4|7
1630501460000|2021-09-01 13:04:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1630501470000|2021-09-01 13:04:30|2979.9|2973.9|2981.4|2975.4|2981.5|2975.5|2979.9|2973.9|7
1630501480000|2021-09-01 13:04:40|2981.3|2975.3|2981.9|2975.9|2982.4|2976.4|2981.3|2975.3|9
1630501490000|2021-09-01 13:04:50|2981.6|2975.6|2980|2974|2982|2976|2980|2974|15
1630501500000|2021-09-01 13:05:00|2980.5|2974.5|2981.8|2975.8|2982.6|2976.6|2980.5|2974.5|14
1630501510000|2021-09-01 13:05:10|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.3|2974.3|6
1630501520000|2021-09-01 13:05:20|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|2
1630501530000|2021-09-01 13:05:30|2979.9|2973.9|2978.1|2972.1|2979.9|2973.9|2977.9|2971.9|7
1630501540000|2021-09-01 13:05:40|2977.9|2971.9|2977.4|2971.4|2977.9|2971.9|2977.4|2971.4|3
1630501550000|2021-09-01 13:05:50|2977.6|2971.6|2978.3|2972.3|2978.3|2972.3|2977.6|2971.6|4
1630501560000|2021-09-01 13:06:00|2978.5|2972.5|2979.9|2973.9|2980.1|2974.1|2978.5|2972.5|7
1630501570000|2021-09-01 13:06:10|2979.6|2973.6|2978.8|2972.8|2979.9|2973.9|2978.8|2972.8|7
1630501580000|2021-09-01 13:06:20|2979|2973|2978.6|2972.6|2979.1|2973.1|2978.4|2972.4|7
1630501590000|2021-09-01 13:06:30|2978.8|2972.8|2977.9|2971.9|2978.8|2972.8|2977.1|2971.1|11
1630501600000|2021-09-01 13:06:40|2977.6|2971.6|2977.1|2971.1|2977.6|2971.6|2977.1|2971.1|5
1630501610000|2021-09-01 13:06:50|2976.9|2970.9|2975.6|2969.6|2976.9|2970.9|2975.6|2969.6|6
1630501620000|2021-09-01 13:07:00|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.3|2969.3|9
1630501630000|2021-09-01 13:07:10|2976.6|2970.6|2978.6|2972.6|2978.9|2972.9|2976.6|2970.6|6
1630501640000|2021-09-01 13:07:20|2978.9|2972.9|2979.3|2973.3|2979.4|2973.4|2978.9|2972.9|7
1630501650000|2021-09-01 13:07:30|2979.1|2973.1|2980.1|2974.1|2980.1|2974.1|2979.1|2973.1|4
1630501660000|2021-09-01 13:07:40|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.6|2973.6|5
1630501670000|2021-09-01 13:07:50|2980.4|2974.4|2982.3|2976.3|2982.5|2976.5|2980.4|2974.4|6
1630501680000|2021-09-01 13:08:00|2982|2976|2981.5|2975.5|2982|2976|2981.3|2975.3|5
1630501690000|2021-09-01 13:08:10|2981|2975|2982|2976|2982.5|2976.5|2981|2975|4
1630501700000|2021-09-01 13:08:20|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|4
1630501710000|2021-09-01 13:08:30|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|4
1630501720000|2021-09-01 13:08:40|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|3
1630501730000|2021-09-01 13:08:50|2981.6|2975.6|2982.8|2976.8|2983.3|2977.3|2981.6|2975.6|7
1630501740000|2021-09-01 13:09:00|2982.3|2976.3|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|5
1630501750000|2021-09-01 13:09:10|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.6|2974.6|7
1630501760000|2021-09-01 13:09:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630501770000|2021-09-01 13:09:30|2980.3|2974.3|2979.6|2973.6|2980.3|2974.3|2979.6|2973.6|3
1630501790000|2021-09-01 13:09:50|2979.1|2973.1|2979.8|2973.8|2979.8|2973.8|2978.9|2972.9|4
1630501800000|2021-09-01 13:10:00|2979.6|2973.6|2979.4|2973.4|2979.8|2973.8|2978.9|2972.9|6
1630501810000|2021-09-01 13:10:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1630501820000|2021-09-01 13:10:20|2979.1|2973.1|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|6
1630501830000|2021-09-01 13:10:30|2979.3|2973.3|2979.6|2973.6|2980.8|2974.8|2979.3|2973.3|9
1630501840000|2021-09-01 13:10:40|2979.8|2973.8|2980.1|2974.1|2980.8|2974.8|2979.6|2973.6|11
1630501850000|2021-09-01 13:10:50|2980.8|2974.8|2981.3|2975.3|2981.8|2975.8|2980.5|2974.5|9
1630501860000|2021-09-01 13:11:00|2980.9|2974.9|2980.9|2974.9|2981.3|2975.3|2980.4|2974.4|19
1630501870000|2021-09-01 13:11:10|2980.6|2974.6|2980.1|2974.1|2980.9|2974.9|2979.6|2973.6|8
1630501880000|2021-09-01 13:11:20|2979.9|2973.9|2981.3|2975.3|2981.8|2975.8|2979.9|2973.9|5
1630501890000|2021-09-01 13:11:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1630501910000|2021-09-01 13:11:50|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.8|2975.8|6
1630501920000|2021-09-01 13:12:00|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.4|2975.4|4
1630501930000|2021-09-01 13:12:10|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|5
1630501940000|2021-09-01 13:12:20|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|2
1630501950000|2021-09-01 13:12:30|2981.3|2975.3|2981.1|2975.1|2981.3|2975.3|2980.6|2974.6|4
1630501960000|2021-09-01 13:12:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.4|2974.4|4
1630501970000|2021-09-01 13:12:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1630501990000|2021-09-01 13:13:10|2981.8|2975.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|10
1630502000000|2021-09-01 13:13:20|2982.6|2976.6|2982.8|2976.8|2983.5|2977.5|2982.6|2976.6|4
1630502010000|2021-09-01 13:13:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630502030000|2021-09-01 13:13:50|2982.9|2976.9|2984|2978|2984|2978|2982.9|2976.9|5
1630502040000|2021-09-01 13:14:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1630502060000|2021-09-01 13:14:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630502070000|2021-09-01 13:14:30|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|3
1630502080000|2021-09-01 13:14:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1630502100000|2021-09-01 13:15:00|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1630502110000|2021-09-01 13:15:10|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.4|2976.4|4
1630502130000|2021-09-01 13:15:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1630502140000|2021-09-01 13:15:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1630502150000|2021-09-01 13:15:50|2982.3|2976.3|2983.8|2977.8|2984|2978|2982.3|2976.3|8
1630502160000|2021-09-01 13:16:00|2983.3|2977.3|2983.5|2977.5|2984|2978|2983.3|2977.3|9
1630502170000|2021-09-01 13:16:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1630502190000|2021-09-01 13:16:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630502200000|2021-09-01 13:16:40|2982|2976|2980.5|2974.5|2982|2976|2980.4|2974.4|6
1630502210000|2021-09-01 13:16:50|2980.4|2974.4|2981.5|2975.5|2981.5|2975.5|2980.4|2974.4|4
1630502220000|2021-09-01 13:17:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.9|2974.9|4
1630502230000|2021-09-01 13:17:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630502240000|2021-09-01 13:17:20|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1630502250000|2021-09-01 13:17:30|2980.5|2974.5|2980.4|2974.4|2980.5|2974.5|2980.4|2974.4|2
1630502260000|2021-09-01 13:17:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630502280000|2021-09-01 13:18:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1630502290000|2021-09-01 13:18:10|2979.4|2973.4|2981.3|2975.3|2981.3|2975.3|2979.4|2973.4|6
1630502300000|2021-09-01 13:18:20|2981.1|2975.1|2983|2977|2983.3|2977.3|2981.1|2975.1|8
1630502310000|2021-09-01 13:18:30|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1630502320000|2021-09-01 13:18:40|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|8
1630502330000|2021-09-01 13:18:50|2981|2975|2980.5|2974.5|2981|2975|2980.3|2974.3|6
1630502360000|2021-09-01 13:19:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630502370000|2021-09-01 13:19:30|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|2
1630502380000|2021-09-01 13:19:40|2981.8|2975.8|2982.1|2976.1|2982.3|2976.3|2981.8|2975.8|3
1630502390000|2021-09-01 13:19:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630502400000|2021-09-01 13:20:00|2982|2976|2980.5|2974.5|2982|2976|2980.4|2974.4|8
1630502420000|2021-09-01 13:20:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630502430000|2021-09-01 13:20:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1630502450000|2021-09-01 13:20:50|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1630502460000|2021-09-01 13:21:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630502470000|2021-09-01 13:21:10|2980.1|2974.1|2980.5|2974.5|2980.5|2974.5|2980.1|2974.1|3
1630502480000|2021-09-01 13:21:20|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|2
1630502500000|2021-09-01 13:21:40|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1630502510000|2021-09-01 13:21:50|2981|2975|2980.5|2974.5|2981.4|2975.4|2980.3|2974.3|6
1630502530000|2021-09-01 13:22:10|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1630502550000|2021-09-01 13:22:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1630502560000|2021-09-01 13:22:40|2979|2973|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|4
1630502570000|2021-09-01 13:22:50|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1630502580000|2021-09-01 13:23:00|2979.5|2973.5|2980.9|2974.9|2980.9|2974.9|2979|2973|5
1630502590000|2021-09-01 13:23:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1630502600000|2021-09-01 13:23:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1630502610000|2021-09-01 13:23:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630502620000|2021-09-01 13:23:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1630502650000|2021-09-01 13:24:10|2980.4|2974.4|2981.8|2975.8|2981.8|2975.8|2980.4|2974.4|3
1630502660000|2021-09-01 13:24:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1630502670000|2021-09-01 13:24:30|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1630502680000|2021-09-01 13:24:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1630502690000|2021-09-01 13:24:50|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|5
1630502700000|2021-09-01 13:25:00|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|2
1630502730000|2021-09-01 13:25:30|2983.4|2977.4|2982.5|2976.5|2983.4|2977.4|2982.5|2976.5|2
1630502740000|2021-09-01 13:25:40|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|3
1630502760000|2021-09-01 13:26:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1630502780000|2021-09-01 13:26:20|2982.3|2976.3|2981.3|2975.3|2982.5|2976.5|2981.3|2975.3|4
1630502810000|2021-09-01 13:26:50|2981|2975|2979.9|2973.9|2981|2975|2979.9|2973.9|3
1630502820000|2021-09-01 13:27:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1630502840000|2021-09-01 13:27:20|2979.1|2973.1|2981.3|2975.3|2981.3|2975.3|2979.1|2973.1|6
1630502850000|2021-09-01 13:27:30|2981.5|2975.5|2981.8|2975.8|2982.3|2976.3|2981.5|2975.5|7
1630502860000|2021-09-01 13:27:40|2982|2976|2980.5|2974.5|2982|2976|2980.5|2974.5|3
1630502870000|2021-09-01 13:27:50|2980.4|2974.4|2980.8|2974.8|2980.8|2974.8|2979.9|2973.9|9
1630502880000|2021-09-01 13:28:00|2981.1|2975.1|2980.5|2974.5|2981.3|2975.3|2980.3|2974.3|5
1630502890000|2021-09-01 13:28:10|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|3
1630502900000|2021-09-01 13:28:20|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|4
1630502910000|2021-09-01 13:28:30|2978.9|2972.9|2979.9|2973.9|2979.9|2973.9|2978.9|2972.9|2
1630502920000|2021-09-01 13:28:40|2978.5|2972.5|2979.6|2973.6|2979.8|2973.8|2978.5|2972.5|4
1630502930000|2021-09-01 13:28:50|2979.1|2973.1|2980.8|2974.8|2980.8|2974.8|2979.1|2973.1|4
1630502940000|2021-09-01 13:29:00|2981.1|2975.1|2981.5|2975.5|2981.5|2975.5|2981.1|2975.1|3
1630502950000|2021-09-01 13:29:10|2982|2976|2981.8|2975.8|2983|2977|2981.8|2975.8|6
1630502970000|2021-09-01 13:29:30|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1630502990000|2021-09-01 13:29:50|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|5
1630503000000|2021-09-01 13:30:00|2981.5|2975.5|2980.3|2974.3|2981.5|2975.5|2980.3|2974.3|10
1630503010000|2021-09-01 13:30:10|2980|2974|2978.9|2972.9|2980|2974|2978.6|2972.6|8
1630503020000|2021-09-01 13:30:20|2978.6|2972.6|2979.1|2973.1|2979.1|2973.1|2978.6|2972.6|6
1630503030000|2021-09-01 13:30:30|2979.4|2973.4|2979.1|2973.1|2979.9|2973.9|2979.1|2973.1|5
1630503040000|2021-09-01 13:30:40|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2979.3|2973.3|8
1630503050000|2021-09-01 13:30:50|2979.4|2973.4|2980|2974|2980.3|2974.3|2979.4|2973.4|6
1630503060000|2021-09-01 13:31:00|2980.4|2974.4|2982|2976|2982|2976|2980.4|2974.4|5
1630503070000|2021-09-01 13:31:10|2981.8|2975.8|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|3
1630503090000|2021-09-01 13:31:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2979.9|2973.9|6
1630503100000|2021-09-01 13:31:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|3
1630503110000|2021-09-01 13:31:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1630503130000|2021-09-01 13:32:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|4
1630503140000|2021-09-01 13:32:20|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|5
1630503150000|2021-09-01 13:32:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.1|2973.1|3
1630503160000|2021-09-01 13:32:40|2979|2973|2979.1|2973.1|2979.3|2973.3|2978.9|2972.9|7
1630503170000|2021-09-01 13:32:50|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.1|2973.1|6
1630503180000|2021-09-01 13:33:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1630503210000|2021-09-01 13:33:30|2979.6|2973.6|2978.6|2972.6|2979.6|2973.6|2978.6|2972.6|4
1630503220000|2021-09-01 13:33:40|2978.9|2972.9|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|4
1630503230000|2021-09-01 13:33:50|2978.9|2972.9|2978.6|2972.6|2979.1|2973.1|2978.6|2972.6|5
1630503240000|2021-09-01 13:34:00|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2976.9|2970.9|6
1630503250000|2021-09-01 13:34:10|2977.6|2971.6|2977|2971|2977.8|2971.8|2977|2971|5
1630503260000|2021-09-01 13:34:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1630503280000|2021-09-01 13:34:40|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|4
1630503290000|2021-09-01 13:34:50|2976.5|2970.5|2976.4|2970.4|2976.8|2970.8|2975.9|2969.9|9
1630503300000|2021-09-01 13:35:00|2976.8|2970.8|2976.1|2970.1|2976.8|2970.8|2976.1|2970.1|5
1630503310000|2021-09-01 13:35:10|2975.9|2969.9|2976|2970|2976.1|2970.1|2975.9|2969.9|3
1630503320000|2021-09-01 13:35:20|2975.8|2969.8|2975.6|2969.6|2975.8|2969.8|2974.9|2968.9|6
1630503330000|2021-09-01 13:35:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1630503350000|2021-09-01 13:35:50|2975.4|2969.4|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|2
1630503360000|2021-09-01 13:36:00|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1630503370000|2021-09-01 13:36:10|2975.3|2969.3|2975.1|2969.1|2975.3|2969.3|2975.1|2969.1|2
1630503380000|2021-09-01 13:36:20|2975.3|2969.3|2974.8|2968.8|2975.6|2969.6|2974.8|2968.8|6
1630503390000|2021-09-01 13:36:30|2974.6|2968.6|2975.6|2969.6|2975.8|2969.8|2974.6|2968.6|5
1630503400000|2021-09-01 13:36:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1630503410000|2021-09-01 13:36:50|2974.9|2968.9|2975.6|2969.6|2975.6|2969.6|2974.9|2968.9|3
1630503420000|2021-09-01 13:37:00|2975.9|2969.9|2976.4|2970.4|2976.9|2970.9|2975.9|2969.9|8
1630503430000|2021-09-01 13:37:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|5
1630503440000|2021-09-01 13:37:20|2976.4|2970.4|2976.8|2970.8|2977.3|2971.3|2976.4|2970.4|5
1630503450000|2021-09-01 13:37:30|2977|2971|2977.5|2971.5|2977.8|2971.8|2977|2971|4
1630503460000|2021-09-01 13:37:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1630503470000|2021-09-01 13:37:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1630503480000|2021-09-01 13:38:00|2978.3|2972.3|2979.5|2973.5|2979.5|2973.5|2978.1|2972.1|8
1630503490000|2021-09-01 13:38:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|5
1630503510000|2021-09-01 13:38:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979|2973|6
1630503520000|2021-09-01 13:38:40|2980.5|2974.5|2981|2975|2981|2975|2979.9|2973.9|13
1630503530000|2021-09-01 13:38:50|2980.3|2974.3|2979.9|2973.9|2980.8|2974.8|2979.9|2973.9|4
1630503540000|2021-09-01 13:39:00|2980|2974|2979.9|2973.9|2980.5|2974.5|2979.9|2973.9|5
1630503560000|2021-09-01 13:39:20|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|5
1630503570000|2021-09-01 13:39:30|2980.3|2974.3|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|4
1630503580000|2021-09-01 13:39:40|2981.9|2975.9|2982|2976|2982.3|2976.3|2981.8|2975.8|6
1630503590000|2021-09-01 13:39:50|2982.3|2976.3|2982|2976|2982.5|2976.5|2981.9|2975.9|5
1630503600000|2021-09-01 13:40:00|2982.3|2976.3|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|3
1630503610000|2021-09-01 13:40:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630503620000|2021-09-01 13:40:20|2981.5|2975.5|2980.6|2974.6|2981.5|2975.5|2980.6|2974.6|5
1630503630000|2021-09-01 13:40:30|2980.9|2974.9|2981.3|2975.3|2981.5|2975.5|2980.9|2974.9|6
1630503640000|2021-09-01 13:40:40|2981|2975|2982|2976|2982|2976|2980.8|2974.8|5
1630503660000|2021-09-01 13:41:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630503670000|2021-09-01 13:41:10|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|2
1630503680000|2021-09-01 13:41:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630503690000|2021-09-01 13:41:30|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|4
1630503700000|2021-09-01 13:41:40|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|4
1630503710000|2021-09-01 13:41:50|2981.9|2975.9|2982.5|2976.5|2982.5|2976.5|2981.9|2975.9|3
1630503720000|2021-09-01 13:42:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630503740000|2021-09-01 13:42:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630503750000|2021-09-01 13:42:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630503770000|2021-09-01 13:42:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1630503780000|2021-09-01 13:43:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2980.8|2974.8|5
1630503790000|2021-09-01 13:43:10|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|3
1630503800000|2021-09-01 13:43:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1630503810000|2021-09-01 13:43:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1630503820000|2021-09-01 13:43:40|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|3
1630503840000|2021-09-01 13:44:00|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1630503850000|2021-09-01 13:44:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630503860000|2021-09-01 13:44:20|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1630503870000|2021-09-01 13:44:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2982.9|2976.9|6
1630503890000|2021-09-01 13:44:50|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|3
1630503900000|2021-09-01 13:45:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|5
1630503910000|2021-09-01 13:45:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.9|2975.9|4
1630503920000|2021-09-01 13:45:20|2982.3|2976.3|2983|2977|2983.3|2977.3|2982.3|2976.3|5
1630503930000|2021-09-01 13:45:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630503940000|2021-09-01 13:45:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630503950000|2021-09-01 13:45:50|2984|2978|2984|2978|2984.5|2978.5|2984|2978|4
1630503960000|2021-09-01 13:46:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1630503970000|2021-09-01 13:46:10|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|8
1630503980000|2021-09-01 13:46:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1630503990000|2021-09-01 13:46:30|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|5
1630504010000|2021-09-01 13:46:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1630504020000|2021-09-01 13:47:00|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|7
1630504030000|2021-09-01 13:47:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630504040000|2021-09-01 13:47:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630504060000|2021-09-01 13:47:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1630504070000|2021-09-01 13:47:50|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|4
1630504080000|2021-09-01 13:48:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|3
1630504090000|2021-09-01 13:48:10|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1630504100000|2021-09-01 13:48:20|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|2
1630504110000|2021-09-01 13:48:30|2985|2979|2982.9|2976.9|2985.3|2979.3|2982.9|2976.9|4
1630504120000|2021-09-01 13:48:40|2983|2977|2982.6|2976.6|2983|2977|2982.6|2976.6|3
1630504140000|2021-09-01 13:49:00|2982.9|2976.9|2984|2978|2984|2978|2982.9|2976.9|4
1630504150000|2021-09-01 13:49:10|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630504160000|2021-09-01 13:49:20|2983.4|2977.4|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|3
1630504170000|2021-09-01 13:49:30|2983.5|2977.5|2982.9|2976.9|2983.5|2977.5|2982.9|2976.9|5
1630504180000|2021-09-01 13:49:40|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1630504200000|2021-09-01 13:50:00|2982.6|2976.6|2981.4|2975.4|2982.6|2976.6|2981.4|2975.4|7
1630504210000|2021-09-01 13:50:10|2981.8|2975.8|2981.8|2975.8|2982.5|2976.5|2981.6|2975.6|4
1630504220000|2021-09-01 13:50:20|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.4|2975.4|5
1630504230000|2021-09-01 13:50:30|2981.4|2975.4|2981.4|2975.4|2981.8|2975.8|2981.1|2975.1|11
1630504240000|2021-09-01 13:50:40|2981.1|2975.1|2981.1|2975.1|2981.5|2975.5|2981.1|2975.1|4
1630504250000|2021-09-01 13:50:50|2980.9|2974.9|2980.9|2974.9|2981.4|2975.4|2980.9|2974.9|6
1630504260000|2021-09-01 13:51:00|2981.1|2975.1|2981.1|2975.1|2982|2976|2981.1|2975.1|5
1630504270000|2021-09-01 13:51:10|2980.9|2974.9|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|2
1630504280000|2021-09-01 13:51:20|2981.3|2975.3|2981.1|2975.1|2981.3|2975.3|2980.9|2974.9|3
1630504290000|2021-09-01 13:51:30|2980.9|2974.9|2979.9|2973.9|2980.9|2974.9|2979.9|2973.9|5
1630504300000|2021-09-01 13:51:40|2980.4|2974.4|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|2
1630504330000|2021-09-01 13:52:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|3
1630504370000|2021-09-01 13:52:50|2979.9|2973.9|2980.1|2974.1|2980.4|2974.4|2979.6|2973.6|5
1630504380000|2021-09-01 13:53:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1630504390000|2021-09-01 13:53:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1630504400000|2021-09-01 13:53:20|2981|2975|2980.5|2974.5|2981|2975|2980.4|2974.4|3
1630504410000|2021-09-01 13:53:30|2980.8|2974.8|2981.1|2975.1|2981.1|2975.1|2980.8|2974.8|2
1630504420000|2021-09-01 13:53:40|2981.3|2975.3|2980.9|2974.9|2981.8|2975.8|2980.9|2974.9|9
1630504430000|2021-09-01 13:53:50|2981|2975|2981.1|2975.1|2981.1|2975.1|2980.9|2974.9|3
1630504440000|2021-09-01 13:54:00|2981.3|2975.3|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|3
1630504460000|2021-09-01 13:54:20|2980.8|2974.8|2979.9|2973.9|2980.8|2974.8|2979.9|2973.9|3
1630504470000|2021-09-01 13:54:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1630504490000|2021-09-01 13:54:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630504520000|2021-09-01 13:55:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630504530000|2021-09-01 13:55:30|2980|2974|2979|2973|2980|2974|2979|2973|4
1630504540000|2021-09-01 13:55:40|2979.4|2973.4|2980|2974|2980|2974|2979.4|2973.4|6
1630504550000|2021-09-01 13:55:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1630504560000|2021-09-01 13:56:00|2981|2975|2981.1|2975.1|2981.8|2975.8|2981|2975|3
1630504570000|2021-09-01 13:56:10|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1630504580000|2021-09-01 13:56:20|2981.6|2975.6|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|3
1630504590000|2021-09-01 13:56:30|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2981.1|2975.1|3
1630504620000|2021-09-01 13:57:00|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2979.9|2973.9|7
1630504640000|2021-09-01 13:57:20|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1630504650000|2021-09-01 13:57:30|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|3
1630504670000|2021-09-01 13:57:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1630504680000|2021-09-01 13:58:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1630504700000|2021-09-01 13:58:20|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|2
1630504720000|2021-09-01 13:58:40|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1630504770000|2021-09-01 13:59:30|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1630504780000|2021-09-01 13:59:40|2980.6|2974.6|2981.3|2975.3|2981.3|2975.3|2980.1|2974.1|5
1630504790000|2021-09-01 13:59:50|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|3
1630504800000|2021-09-01 14:00:00|2982|2976|2983.1|2977.1|2983.3|2977.3|2981.9|2975.9|9
1630504810000|2021-09-01 14:00:10|2983.3|2977.3|2981.8|2975.8|2983.3|2977.3|2981.8|2975.8|7
1630504820000|2021-09-01 14:00:20|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.5|2974.5|8
1630504830000|2021-09-01 14:00:30|2980.5|2974.5|2980.4|2974.4|2980.5|2974.5|2980.1|2974.1|3
1630504840000|2021-09-01 14:00:40|2980.1|2974.1|2980.3|2974.3|2980.4|2974.4|2979.9|2973.9|6
1630504850000|2021-09-01 14:00:50|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1630504860000|2021-09-01 14:01:00|2981.5|2975.5|2981.4|2975.4|2981.8|2975.8|2981.4|2975.4|3
1630504880000|2021-09-01 14:01:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1630504890000|2021-09-01 14:01:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630504900000|2021-09-01 14:01:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630504920000|2021-09-01 14:02:00|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|4
1630504950000|2021-09-01 14:02:30|2980.9|2974.9|2981.5|2975.5|2981.5|2975.5|2980.9|2974.9|2
1630504960000|2021-09-01 14:02:40|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|2
1630504980000|2021-09-01 14:03:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630504990000|2021-09-01 14:03:10|2982.5|2976.5|2981.6|2975.6|2982.8|2976.8|2981.4|2975.4|8
1630505000000|2021-09-01 14:03:20|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1630505010000|2021-09-01 14:03:30|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1630505020000|2021-09-01 14:03:40|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1630505030000|2021-09-01 14:03:50|2981.9|2975.9|2982.8|2976.8|2982.8|2976.8|2981.9|2975.9|4
1630505040000|2021-09-01 14:04:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1630505050000|2021-09-01 14:04:10|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|4
1630505060000|2021-09-01 14:04:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630505070000|2021-09-01 14:04:30|2982.4|2976.4|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|3
1630505080000|2021-09-01 14:04:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|3
1630505090000|2021-09-01 14:04:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630505100000|2021-09-01 14:05:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630505120000|2021-09-01 14:05:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1630505130000|2021-09-01 14:05:30|2982.3|2976.3|2980.8|2974.8|2982.3|2976.3|2980.8|2974.8|4
1630505140000|2021-09-01 14:05:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|3
1630505160000|2021-09-01 14:06:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1630505180000|2021-09-01 14:06:20|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1630505210000|2021-09-01 14:06:50|2982|2976|2983|2977|2983|2977|2982|2976|5
1630505220000|2021-09-01 14:07:00|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|5
1630505230000|2021-09-01 14:07:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630505240000|2021-09-01 14:07:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1630505250000|2021-09-01 14:07:30|2982.8|2976.8|2983|2977|2983.5|2977.5|2982.8|2976.8|5
1630505280000|2021-09-01 14:08:00|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|3
1630505300000|2021-09-01 14:08:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1630505310000|2021-09-01 14:08:30|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|3
1630505340000|2021-09-01 14:09:00|2982.3|2976.3|2983.4|2977.4|2983.8|2977.8|2982.3|2976.3|10
1630505350000|2021-09-01 14:09:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1630505390000|2021-09-01 14:09:50|2983|2977|2984.9|2978.9|2985.3|2979.3|2982.8|2976.8|12
1630505400000|2021-09-01 14:10:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630505420000|2021-09-01 14:10:20|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630505430000|2021-09-01 14:10:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630505440000|2021-09-01 14:10:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630505450000|2021-09-01 14:10:50|2985|2979|2985.5|2979.5|2985.8|2979.8|2985|2979|3
1630505460000|2021-09-01 14:11:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630505470000|2021-09-01 14:11:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630505480000|2021-09-01 14:11:20|2983.9|2977.9|2983.6|2977.6|2984|2978|2983.4|2977.4|5
1630505490000|2021-09-01 14:11:30|2984|2978|2983.9|2977.9|2984|2978|2983.9|2977.9|2
1630505500000|2021-09-01 14:11:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1630505510000|2021-09-01 14:11:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630505520000|2021-09-01 14:12:00|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|2
1630505530000|2021-09-01 14:12:10|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|4
1630505560000|2021-09-01 14:12:40|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1630505570000|2021-09-01 14:12:50|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|4
1630505580000|2021-09-01 14:13:00|2982|2976|2981.9|2975.9|2982|2976|2981.9|2975.9|2
1630505590000|2021-09-01 14:13:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1630505600000|2021-09-01 14:13:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630505610000|2021-09-01 14:13:30|2981.5|2975.5|2982.9|2976.9|2983.1|2977.1|2981.4|2975.4|4
1630505620000|2021-09-01 14:13:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630505630000|2021-09-01 14:13:50|2983.4|2977.4|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|2
1630505640000|2021-09-01 14:14:00|2983.9|2977.9|2985.1|2979.1|2985.1|2979.1|2983.9|2977.9|3
1630505650000|2021-09-01 14:14:10|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630505660000|2021-09-01 14:14:20|2985.1|2979.1|2985.1|2979.1|2985.9|2979.9|2985.1|2979.1|6
1630505690000|2021-09-01 14:14:50|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630505700000|2021-09-01 14:15:00|2985.1|2979.1|2983.6|2977.6|2985.1|2979.1|2983.4|2977.4|7
1630505730000|2021-09-01 14:15:30|2983.9|2977.9|2984.9|2978.9|2985.3|2979.3|2983.9|2977.9|5
1630505750000|2021-09-01 14:15:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630505770000|2021-09-01 14:16:10|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|2
1630505790000|2021-09-01 14:16:30|2985.9|2979.9|2985.9|2979.9|2986|2980|2985.6|2979.6|5
1630505810000|2021-09-01 14:16:50|2985.6|2979.6|2985.1|2979.1|2985.6|2979.6|2985.1|2979.1|2
1630505820000|2021-09-01 14:17:00|2985.4|2979.4|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|5
1630505830000|2021-09-01 14:17:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630505840000|2021-09-01 14:17:20|2984.6|2978.6|2983.8|2977.8|2984.6|2978.6|2983.8|2977.8|4
1630505850000|2021-09-01 14:17:30|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.6|2977.6|4
1630505870000|2021-09-01 14:17:50|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984.1|2978.1|2
1630505880000|2021-09-01 14:18:00|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630505900000|2021-09-01 14:18:20|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|8
1630505910000|2021-09-01 14:18:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.8|2975.8|4
1630505920000|2021-09-01 14:18:40|2982.3|2976.3|2982.9|2976.9|2982.9|2976.9|2982.3|2976.3|4
1630505930000|2021-09-01 14:18:50|2982.8|2976.8|2982|2976|2982.9|2976.9|2982|2976|3
1630505950000|2021-09-01 14:19:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630505960000|2021-09-01 14:19:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1630505970000|2021-09-01 14:19:30|2982.9|2976.9|2983.5|2977.5|2983.8|2977.8|2982.9|2976.9|7
1630506000000|2021-09-01 14:20:00|2983.9|2977.9|2984.9|2978.9|2984.9|2978.9|2983.9|2977.9|3
1630506020000|2021-09-01 14:20:20|2985.1|2979.1|2984.3|2978.3|2985.4|2979.4|2984.3|2978.3|5
1630506040000|2021-09-01 14:20:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630506060000|2021-09-01 14:21:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630506080000|2021-09-01 14:21:20|2984.5|2978.5|2983.6|2977.6|2984.5|2978.5|2983.6|2977.6|2
1630506090000|2021-09-01 14:21:30|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1630506100000|2021-09-01 14:21:40|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1630506110000|2021-09-01 14:21:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630506120000|2021-09-01 14:22:00|2983.4|2977.4|2983.9|2977.9|2984|2978|2983.4|2977.4|4
1630506130000|2021-09-01 14:22:10|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|5
1630506140000|2021-09-01 14:22:20|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1630506150000|2021-09-01 14:22:30|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630506180000|2021-09-01 14:23:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630506190000|2021-09-01 14:23:10|2984.8|2978.8|2984.5|2978.5|2985|2979|2984.5|2978.5|4
1630506200000|2021-09-01 14:23:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630506210000|2021-09-01 14:23:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630506230000|2021-09-01 14:23:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630506240000|2021-09-01 14:24:00|2984.3|2978.3|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|6
1630506290000|2021-09-01 14:24:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1630506300000|2021-09-01 14:25:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630506330000|2021-09-01 14:25:30|2983.9|2977.9|2984.6|2978.6|2984.6|2978.6|2983.9|2977.9|2
1630506360000|2021-09-01 14:26:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630506370000|2021-09-01 14:26:10|2984.1|2978.1|2983.5|2977.5|2984.1|2978.1|2982.3|2976.3|8
1630506380000|2021-09-01 14:26:20|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|5
1630506390000|2021-09-01 14:26:30|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|3
1630506400000|2021-09-01 14:26:40|2982|2976|2981.8|2975.8|2982|2976|2981.4|2975.4|3
1630506420000|2021-09-01 14:27:00|2981.9|2975.9|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1630506430000|2021-09-01 14:27:10|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1630506450000|2021-09-01 14:27:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1630506470000|2021-09-01 14:27:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1630506480000|2021-09-01 14:28:00|2981.4|2975.4|2981.5|2975.5|2981.8|2975.8|2981.4|2975.4|3
1630506490000|2021-09-01 14:28:10|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|3
1630506520000|2021-09-01 14:28:40|2983|2977|2983.5|2977.5|2984.3|2978.3|2983|2977|7
1630506530000|2021-09-01 14:28:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630506550000|2021-09-01 14:29:10|2982.8|2976.8|2983|2977|2983|2977|2982.5|2976.5|4
1630506560000|2021-09-01 14:29:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630506570000|2021-09-01 14:29:30|2983.1|2977.1|2983.3|2977.3|2984|2978|2983.1|2977.1|7
1630506590000|2021-09-01 14:29:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1630506600000|2021-09-01 14:30:00|2984|2978|2985|2979|2985|2979|2984|2978|4
1630506620000|2021-09-01 14:30:20|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1630506650000|2021-09-01 14:30:50|2985|2979|2986|2980|2986|2980|2985|2979|5
1630506670000|2021-09-01 14:31:10|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|3
1630506680000|2021-09-01 14:31:20|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1630506690000|2021-09-01 14:31:30|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1630506700000|2021-09-01 14:31:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1630506730000|2021-09-01 14:32:10|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|2
1630506740000|2021-09-01 14:32:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1630506750000|2021-09-01 14:32:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630506780000|2021-09-01 14:33:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1630506810000|2021-09-01 14:33:30|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630506830000|2021-09-01 14:33:50|2986|2980|2986|2980|2986.3|2980.3|2985.8|2979.8|5
1630506840000|2021-09-01 14:34:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|3
1630506850000|2021-09-01 14:34:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1630506870000|2021-09-01 14:34:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630506890000|2021-09-01 14:34:50|2985|2979|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|4
1630506900000|2021-09-01 14:35:00|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1630506910000|2021-09-01 14:35:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630506940000|2021-09-01 14:35:40|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1630506950000|2021-09-01 14:35:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630506960000|2021-09-01 14:36:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1630506970000|2021-09-01 14:36:10|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.6|2977.6|4
1630506980000|2021-09-01 14:36:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630506990000|2021-09-01 14:36:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630507000000|2021-09-01 14:36:40|2983.4|2977.4|2982.9|2976.9|2983.4|2977.4|2982.9|2976.9|7
1630507010000|2021-09-01 14:36:50|2983.1|2977.1|2983|2977|2983.1|2977.1|2982.9|2976.9|3
1630507020000|2021-09-01 14:37:00|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.6|2976.6|2
1630507030000|2021-09-01 14:37:10|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1630507040000|2021-09-01 14:37:20|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|6
1630507050000|2021-09-01 14:37:30|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1630507060000|2021-09-01 14:37:40|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1630507070000|2021-09-01 14:37:50|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1630507080000|2021-09-01 14:38:00|2982.1|2976.1|2981.1|2975.1|2982.1|2976.1|2981.1|2975.1|5
1630507090000|2021-09-01 14:38:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1630507100000|2021-09-01 14:38:20|2980.6|2974.6|2980.9|2974.9|2980.9|2974.9|2980.1|2974.1|6
1630507110000|2021-09-01 14:38:30|2980.8|2974.8|2979.8|2973.8|2980.9|2974.9|2979.8|2973.8|5
1630507120000|2021-09-01 14:38:40|2979.4|2973.4|2980.1|2974.1|2980.1|2974.1|2979.4|2973.4|5
1630507130000|2021-09-01 14:38:50|2979.6|2973.6|2979.6|2973.6|2979.8|2973.8|2978.9|2972.9|9
1630507140000|2021-09-01 14:39:00|2979.9|2973.9|2980.1|2974.1|2980.5|2974.5|2979.9|2973.9|8
1630507150000|2021-09-01 14:39:10|2980.3|2974.3|2980.5|2974.5|2981|2975|2980.3|2974.3|6
1630507160000|2021-09-01 14:39:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1630507180000|2021-09-01 14:39:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1630507190000|2021-09-01 14:39:50|2981.4|2975.4|2981|2975|2981.4|2975.4|2981|2975|2
1630507200000|2021-09-01 14:40:00|2980.8|2974.8|2982.1|2976.1|2982.1|2976.1|2980.8|2974.8|6
1630507210000|2021-09-01 14:40:10|2982|2976|2982.3|2976.3|2982.5|2976.5|2982|2976|4
1630507220000|2021-09-01 14:40:20|2982|2976|2982|2976|2982.3|2976.3|2981.8|2975.8|5
1630507230000|2021-09-01 14:40:30|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.5|2975.5|4
1630507240000|2021-09-01 14:40:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630507250000|2021-09-01 14:40:50|2981.3|2975.3|2980.6|2974.6|2981.3|2975.3|2980.6|2974.6|5
1630507260000|2021-09-01 14:41:00|2981.1|2975.1|2981|2975|2981.4|2975.4|2980.8|2974.8|8
1630507270000|2021-09-01 14:41:10|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1630507280000|2021-09-01 14:41:20|2981.4|2975.4|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|5
1630507290000|2021-09-01 14:41:30|2981.6|2975.6|2982|2976|2982|2976|2981.5|2975.5|7
1630507300000|2021-09-01 14:41:40|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|3
1630507310000|2021-09-01 14:41:50|2982.5|2976.5|2983|2977|2983.5|2977.5|2982.3|2976.3|8
1630507320000|2021-09-01 14:42:00|2982.8|2976.8|2983.5|2977.5|2983.5|2977.5|2982.8|2976.8|4
1630507330000|2021-09-01 14:42:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|7
1630507340000|2021-09-01 14:42:20|2983.5|2977.5|2983.9|2977.9|2983.9|2977.9|2983.5|2977.5|3
1630507350000|2021-09-01 14:42:30|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1630507360000|2021-09-01 14:42:40|2984.4|2978.4|2985|2979|2985.4|2979.4|2984.4|2978.4|5
1630507370000|2021-09-01 14:42:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1630507380000|2021-09-01 14:43:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.8|2978.8|3
1630507390000|2021-09-01 14:43:10|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630507400000|2021-09-01 14:43:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630507410000|2021-09-01 14:43:30|2984.6|2978.6|2981.8|2975.8|2984.6|2978.6|2981.8|2975.8|7
1630507430000|2021-09-01 14:43:50|2981.5|2975.5|2979.8|2973.8|2981.8|2975.8|2979.8|2973.8|14
1630507440000|2021-09-01 14:44:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630507450000|2021-09-01 14:44:10|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1630507460000|2021-09-01 14:44:20|2981.8|2975.8|2982.5|2976.5|2982.8|2976.8|2981.8|2975.8|7
1630507470000|2021-09-01 14:44:30|2982.8|2976.8|2982.5|2976.5|2983.1|2977.1|2982.5|2976.5|6
1630507480000|2021-09-01 14:44:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630507490000|2021-09-01 14:44:50|2982|2976|2981.9|2975.9|2982|2976|2981.9|2975.9|2
1630507500000|2021-09-01 14:45:00|2982|2976|2980.9|2974.9|2982|2976|2980.9|2974.9|4
1630507510000|2021-09-01 14:45:10|2980.6|2974.6|2981.4|2975.4|2981.4|2975.4|2980.4|2974.4|5
1630507530000|2021-09-01 14:45:30|2981.6|2975.6|2982|2976|2982|2976|2981.6|2975.6|3
1630507540000|2021-09-01 14:45:40|2981.9|2975.9|2980.8|2974.8|2981.9|2975.9|2980.8|2974.8|4
1630507550000|2021-09-01 14:45:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630507560000|2021-09-01 14:46:00|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.8|2974.8|9
1630507570000|2021-09-01 14:46:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.6|2974.6|5
1630507580000|2021-09-01 14:46:20|2980.6|2974.6|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|5
1630507590000|2021-09-01 14:46:30|2980.4|2974.4|2979.8|2973.8|2980.6|2974.6|2979.8|2973.8|6
1630507600000|2021-09-01 14:46:40|2979.6|2973.6|2979.1|2973.1|2979.6|2973.6|2978.9|2972.9|7
1630507620000|2021-09-01 14:47:00|2979.3|2973.3|2978.6|2972.6|2979.3|2973.3|2978.3|2972.3|8
1630507640000|2021-09-01 14:47:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1630507660000|2021-09-01 14:47:40|2977.5|2971.5|2977.9|2971.9|2977.9|2971.9|2977.5|2971.5|3
1630507670000|2021-09-01 14:47:50|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1630507680000|2021-09-01 14:48:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1630507700000|2021-09-01 14:48:20|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2977.6|2971.6|3
1630507710000|2021-09-01 14:48:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1630507720000|2021-09-01 14:48:40|2977.1|2971.1|2976.6|2970.6|2977.1|2971.1|2976.6|2970.6|3
1630507730000|2021-09-01 14:48:50|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1630507740000|2021-09-01 14:49:00|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976|2970|7
1630507750000|2021-09-01 14:49:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|5
1630507760000|2021-09-01 14:49:20|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1630507780000|2021-09-01 14:49:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1630507790000|2021-09-01 14:49:50|2977.3|2971.3|2978.1|2972.1|2978.1|2972.1|2977.3|2971.3|3
1630507800000|2021-09-01 14:50:00|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|2
1630507820000|2021-09-01 14:50:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1630507830000|2021-09-01 14:50:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|3
1630507840000|2021-09-01 14:50:40|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1630507860000|2021-09-01 14:51:00|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|4
1630507870000|2021-09-01 14:51:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1630507880000|2021-09-01 14:51:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1630507900000|2021-09-01 14:51:40|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2977.6|2971.6|3
1630507910000|2021-09-01 14:51:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1630507920000|2021-09-01 14:52:00|2978.4|2972.4|2978.9|2972.9|2978.9|2972.9|2978.1|2972.1|6
1630507930000|2021-09-01 14:52:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1630507940000|2021-09-01 14:52:20|2978.9|2972.9|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|2
1630507960000|2021-09-01 14:52:40|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1630507970000|2021-09-01 14:52:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630507980000|2021-09-01 14:53:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|8
1630508000000|2021-09-01 14:53:20|2981.1|2975.1|2979.6|2973.6|2981.1|2975.1|2979.6|2973.6|3
1630508010000|2021-09-01 14:53:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1630508030000|2021-09-01 14:53:50|2979.3|2973.3|2979.6|2973.6|2979.6|2973.6|2979.3|2973.3|2
1630508060000|2021-09-01 14:54:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1630508070000|2021-09-01 14:54:30|2979.8|2973.8|2980|2974|2980|2974|2979.3|2973.3|5
1630508090000|2021-09-01 14:54:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1630508100000|2021-09-01 14:55:00|2980.4|2974.4|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|4
1630508110000|2021-09-01 14:55:10|2980.5|2974.5|2981.9|2975.9|2982.1|2976.1|2980.5|2974.5|12
1630508120000|2021-09-01 14:55:20|2981.8|2975.8|2982.6|2976.6|2982.6|2976.6|2981.8|2975.8|6
1630508130000|2021-09-01 14:55:30|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982|2976|11
1630508140000|2021-09-01 14:55:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1630508150000|2021-09-01 14:55:50|2983.4|2977.4|2983.1|2977.1|2983.4|2977.4|2983.1|2977.1|2
1630508160000|2021-09-01 14:56:00|2983.3|2977.3|2984.1|2978.1|2984.1|2978.1|2983.3|2977.3|7
1630508170000|2021-09-01 14:56:10|2984.3|2978.3|2984.9|2978.9|2984.9|2978.9|2983.8|2977.8|8
1630508180000|2021-09-01 14:56:20|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.3|2978.3|6
1630508190000|2021-09-01 14:56:30|2984.9|2978.9|2985.1|2979.1|2985.1|2979.1|2983.8|2977.8|7
1630508200000|2021-09-01 14:56:40|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.4|2978.4|4
1630508210000|2021-09-01 14:56:50|2984.4|2978.4|2983.5|2977.5|2984.4|2978.4|2983.5|2977.5|6
1630508220000|2021-09-01 14:57:00|2983.8|2977.8|2984.4|2978.4|2984.4|2978.4|2983.8|2977.8|3
1630508230000|2021-09-01 14:57:10|2984.1|2978.1|2985|2979|2985.6|2979.6|2984.1|2978.1|6
1630508240000|2021-09-01 14:57:20|2985.1|2979.1|2985|2979|2985.3|2979.3|2985|2979|7
1630508250000|2021-09-01 14:57:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|5
1630508260000|2021-09-01 14:57:40|2984.6|2978.6|2984.6|2978.6|2985|2979|2984.3|2978.3|7
1630508270000|2021-09-01 14:57:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630508280000|2021-09-01 14:58:00|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.1|2979.1|8
1630508290000|2021-09-01 14:58:10|2985.9|2979.9|2984.8|2978.8|2986.1|2980.1|2984.8|2978.8|5
1630508310000|2021-09-01 14:58:30|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|5
1630508320000|2021-09-01 14:58:40|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2984.9|2978.9|4
1630508330000|2021-09-01 14:58:50|2984.9|2978.9|2985.1|2979.1|2985.3|2979.3|2984.8|2978.8|6
1630508340000|2021-09-01 14:59:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630508350000|2021-09-01 14:59:10|2985.8|2979.8|2984.9|2978.9|2986|2980|2984.9|2978.9|6
1630508360000|2021-09-01 14:59:20|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|3
1630508370000|2021-09-01 14:59:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630508380000|2021-09-01 14:59:40|2985.1|2979.1|2985.5|2979.5|2985.8|2979.8|2985.1|2979.1|5
1630508390000|2021-09-01 14:59:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|4
1630508410000|2021-09-01 15:00:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1630508420000|2021-09-01 15:00:20|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1630508430000|2021-09-01 15:00:30|2986|2980|2984|2978|2986|2980|2984|2978|2
1630508450000|2021-09-01 15:00:50|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|2
1630508460000|2021-09-01 15:01:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630508470000|2021-09-01 15:01:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1630508480000|2021-09-01 15:01:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630508500000|2021-09-01 15:01:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630508520000|2021-09-01 15:02:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630508540000|2021-09-01 15:02:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1630508580000|2021-09-01 15:03:00|2983.3|2977.3|2982|2976|2983.3|2977.3|2982|2976|6
1630508590000|2021-09-01 15:03:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630508610000|2021-09-01 15:03:30|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1630508620000|2021-09-01 15:03:40|2981|2975|2980|2974|2981|2975|2980|2974|6
1630508630000|2021-09-01 15:03:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630508650000|2021-09-01 15:04:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1630508660000|2021-09-01 15:04:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1630508690000|2021-09-01 15:04:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1630508710000|2021-09-01 15:05:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630508800000|2021-09-01 15:06:40|2980.8|2974.8|2982|2976|2982|2976|2980.8|2974.8|6
1630508820000|2021-09-01 15:07:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630508850000|2021-09-01 15:07:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630508890000|2021-09-01 15:08:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630508900000|2021-09-01 15:08:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630508920000|2021-09-01 15:08:40|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1630508930000|2021-09-01 15:08:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630508940000|2021-09-01 15:09:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1630509090000|2021-09-01 15:11:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630509100000|2021-09-01 15:11:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630509110000|2021-09-01 15:11:50|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1630509120000|2021-09-01 15:12:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630509130000|2021-09-01 15:12:10|2983|2977|2983|2977|2983|2977|2982.8|2976.8|5
1630509150000|2021-09-01 15:12:30|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1630509160000|2021-09-01 15:12:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630509230000|2021-09-01 15:13:50|2983|2977|2983.8|2977.8|2983.8|2977.8|2983|2977|4
1630509240000|2021-09-01 15:14:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1630509270000|2021-09-01 15:14:30|2984|2978|2982.8|2976.8|2984|2978|2982.8|2976.8|4
1630509280000|2021-09-01 15:14:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630509300000|2021-09-01 15:15:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1630509310000|2021-09-01 15:15:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630509340000|2021-09-01 15:15:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630509350000|2021-09-01 15:15:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1630509370000|2021-09-01 15:16:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1630509390000|2021-09-01 15:16:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630509400000|2021-09-01 15:16:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630509410000|2021-09-01 15:16:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630509440000|2021-09-01 15:17:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630509450000|2021-09-01 15:17:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630509490000|2021-09-01 15:18:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630509630000|2021-09-01 15:20:30|2983.8|2977.8|2984|2978|2984.3|2978.3|2983.8|2977.8|3
1630509640000|2021-09-01 15:20:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630509660000|2021-09-01 15:21:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630509670000|2021-09-01 15:21:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1630509780000|2021-09-01 15:23:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630509800000|2021-09-01 15:23:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630509810000|2021-09-01 15:23:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630509870000|2021-09-01 15:24:30|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1630509880000|2021-09-01 15:24:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1630509900000|2021-09-01 15:25:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1630509910000|2021-09-01 15:25:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630509920000|2021-09-01 15:25:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1630510010000|2021-09-01 15:26:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1630510060000|2021-09-01 15:27:40|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1630510130000|2021-09-01 15:28:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|4
1630510190000|2021-09-01 15:29:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630510220000|2021-09-01 15:30:20|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1630510270000|2021-09-01 15:31:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1630510330000|2021-09-01 15:32:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630510390000|2021-09-01 15:33:10|2984|2978|2983|2977|2984|2978|2982.8|2976.8|4
1630510400000|2021-09-01 15:33:20|2982.8|2976.8|2982.8|2976.8|2983|2977|2982.5|2976.5|5
1630510410000|2021-09-01 15:33:30|2983|2977|2982.8|2976.8|2983|2977|2982.5|2976.5|4
1630510420000|2021-09-01 15:33:40|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1630510540000|2021-09-01 15:35:40|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1630510560000|2021-09-01 15:36:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1630510580000|2021-09-01 15:36:20|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|2
1630510590000|2021-09-01 15:36:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1630510620000|2021-09-01 15:37:00|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1630510660000|2021-09-01 15:37:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1630510680000|2021-09-01 15:38:00|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1630510690000|2021-09-01 15:38:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630510700000|2021-09-01 15:38:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630510710000|2021-09-01 15:38:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1630510720000|2021-09-01 15:38:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1630510730000|2021-09-01 15:38:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1630510750000|2021-09-01 15:39:10|2981|2975|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1630510760000|2021-09-01 15:39:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1630510770000|2021-09-01 15:39:30|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|9
1630510790000|2021-09-01 15:39:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630510800000|2021-09-01 15:40:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630510810000|2021-09-01 15:40:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1630510820000|2021-09-01 15:40:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1630510830000|2021-09-01 15:40:30|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630510850000|2021-09-01 15:40:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1630510890000|2021-09-01 15:41:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630510910000|2021-09-01 15:41:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1630510970000|2021-09-01 15:42:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1630511030000|2021-09-01 15:43:50|2980.5|2974.5|2980|2974|2980.5|2974.5|2979.8|2973.8|5
1630511040000|2021-09-01 15:44:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1630511050000|2021-09-01 15:44:10|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|2
1630511090000|2021-09-01 15:44:50|2981.3|2975.3|2979.5|2973.5|2981.3|2975.3|2979.3|2973.3|4
1630511100000|2021-09-01 15:45:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1630511110000|2021-09-01 15:45:10|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1630511120000|2021-09-01 15:45:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630511260000|2021-09-01 15:47:40|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|3
1630511290000|2021-09-01 15:48:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630511310000|2021-09-01 15:48:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1630511320000|2021-09-01 15:48:40|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1630511330000|2021-09-01 15:48:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630511360000|2021-09-01 15:49:20|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1630511370000|2021-09-01 15:49:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630511440000|2021-09-01 15:50:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630511500000|2021-09-01 15:51:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630511660000|2021-09-01 15:54:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1630511700000|2021-09-01 15:55:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1630511720000|2021-09-01 15:55:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630511780000|2021-09-01 15:56:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1630511790000|2021-09-01 15:56:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630511810000|2021-09-01 15:56:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1630511880000|2021-09-01 15:58:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630511900000|2021-09-01 15:58:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630511990000|2021-09-01 15:59:50|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|4
1630512050000|2021-09-01 16:00:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630512070000|2021-09-01 16:01:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1630512110000|2021-09-01 16:01:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1630512140000|2021-09-01 16:02:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512150000|2021-09-01 16:02:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1630512200000|2021-09-01 16:03:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630512240000|2021-09-01 16:04:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512270000|2021-09-01 16:04:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630512280000|2021-09-01 16:04:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512300000|2021-09-01 16:05:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630512320000|2021-09-01 16:05:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512360000|2021-09-01 16:06:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630512410000|2021-09-01 16:06:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512430000|2021-09-01 16:07:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630512440000|2021-09-01 16:07:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630512480000|2021-09-01 16:08:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1630512500000|2021-09-01 16:08:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|6
1630512510000|2021-09-01 16:08:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630512520000|2021-09-01 16:08:40|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|2
1630512530000|2021-09-01 16:08:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630512690000|2021-09-01 16:11:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630512780000|2021-09-01 16:13:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630512830000|2021-09-01 16:13:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630512840000|2021-09-01 16:14:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1630512920000|2021-09-01 16:15:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630513110000|2021-09-01 16:18:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630513130000|2021-09-01 16:18:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630513190000|2021-09-01 16:19:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630513200000|2021-09-01 16:20:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1630513210000|2021-09-01 16:20:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1630513370000|2021-09-01 16:22:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1630513400000|2021-09-01 16:23:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630513470000|2021-09-01 16:24:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630513510000|2021-09-01 16:25:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630513520000|2021-09-01 16:25:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630513530000|2021-09-01 16:25:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630513580000|2021-09-01 16:26:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630513610000|2021-09-01 16:26:50|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|2
1630513690000|2021-09-01 16:28:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630513740000|2021-09-01 16:29:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630513800000|2021-09-01 16:30:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1630513910000|2021-09-01 16:31:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630513930000|2021-09-01 16:32:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630514000000|2021-09-01 16:33:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630514010000|2021-09-01 16:33:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630514020000|2021-09-01 16:33:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630514040000|2021-09-01 16:34:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630514200000|2021-09-01 16:36:40|2983.8|2977.8|2981|2975|2984|2978|2980.8|2974.8|20
1630514220000|2021-09-01 16:37:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1630514230000|2021-09-01 16:37:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1630514240000|2021-09-01 16:37:20|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|5
1630514250000|2021-09-01 16:37:30|2982|2976|2983.3|2977.3|2983.3|2977.3|2982|2976|4
1630514340000|2021-09-01 16:39:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630514490000|2021-09-01 16:41:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630514500000|2021-09-01 16:41:40|2982.4|2976.4|2981.3|2975.3|2982.4|2976.4|2981.3|2975.3|3
1630514740000|2021-09-01 16:45:40|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1630514770000|2021-09-01 16:46:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630514810000|2021-09-01 16:46:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630514820000|2021-09-01 16:47:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630514830000|2021-09-01 16:47:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630514900000|2021-09-01 16:48:20|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1630514920000|2021-09-01 16:48:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630515070000|2021-09-01 16:51:10|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1630515110000|2021-09-01 16:51:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1630515160000|2021-09-01 16:52:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1630515180000|2021-09-01 16:53:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1630515190000|2021-09-01 16:53:10|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1630515200000|2021-09-01 16:53:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630515210000|2021-09-01 16:53:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1630515230000|2021-09-01 16:53:50|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1630515300000|2021-09-01 16:55:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1630515310000|2021-09-01 16:55:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1630515350000|2021-09-01 16:55:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1630515550000|2021-09-01 16:59:10|2983.4|2977.4|2982.9|2976.9|2983.4|2977.4|2982.9|2976.9|2
1630540920000|2021-09-02 00:02:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630540940000|2021-09-02 00:02:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630541000000|2021-09-02 00:03:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630541020000|2021-09-02 00:03:40|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630541100000|2021-09-02 00:05:00|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1630541700000|2021-09-02 00:15:00|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|4
1630541730000|2021-09-02 00:15:30|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|3
1630541740000|2021-09-02 00:15:40|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|12
1630541750000|2021-09-02 00:15:50|2985.1|2979.1|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|4
1630541760000|2021-09-02 00:16:00|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|10
1630541770000|2021-09-02 00:16:10|2985.1|2979.1|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|9
1630541780000|2021-09-02 00:16:20|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|6
1630541790000|2021-09-02 00:16:30|2985.1|2979.1|2985.4|2979.4|2985.6|2979.6|2985.1|2979.1|10
1630541800000|2021-09-02 00:16:40|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|6
1630541810000|2021-09-02 00:16:50|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|6
1630541820000|2021-09-02 00:17:00|2985.1|2979.1|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|5
1630541990000|2021-09-02 00:19:50|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630542010000|2021-09-02 00:20:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|5
1630542020000|2021-09-02 00:20:20|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1630542030000|2021-09-02 00:20:30|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1630542040000|2021-09-02 00:20:40|2985.4|2979.4|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|3
1630542420000|2021-09-02 00:27:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630542440000|2021-09-02 00:27:20|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|2
1630542450000|2021-09-02 00:27:30|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|4
1630542460000|2021-09-02 00:27:40|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1630542480000|2021-09-02 00:28:00|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630542490000|2021-09-02 00:28:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|5
1630542500000|2021-09-02 00:28:20|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|4
1630542520000|2021-09-02 00:28:40|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630542530000|2021-09-02 00:28:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630542580000|2021-09-02 00:29:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630542630000|2021-09-02 00:30:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630542930000|2021-09-02 00:35:30|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1630543100000|2021-09-02 00:38:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630543140000|2021-09-02 00:39:00|2985|2979|2985.1|2979.1|2985.1|2979.1|2985|2979|2
1630543310000|2021-09-02 00:41:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630543360000|2021-09-02 00:42:40|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630543530000|2021-09-02 00:45:30|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|2
1630543550000|2021-09-02 00:45:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1630543660000|2021-09-02 00:47:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1630543840000|2021-09-02 00:50:40|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1630543900000|2021-09-02 00:51:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1630544090000|2021-09-02 00:54:50|2981.6|2975.6|2980.5|2974.5|2981.6|2975.6|2980.5|2974.5|4
1630544100000|2021-09-02 00:55:00|2980|2974|2981.1|2975.1|2981.1|2975.1|2980|2974|3
1630544150000|2021-09-02 00:55:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1630544400000|2021-09-02 01:00:00|2981.1|2975.1|2980.8|2974.8|2981.1|2975.1|2980.8|2974.8|2
1630544410000|2021-09-02 01:00:10|2981.1|2975.1|2981|2975|2981.3|2975.3|2980.8|2974.8|5
1630544420000|2021-09-02 01:00:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1630544450000|2021-09-02 01:00:50|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|4
1630544470000|2021-09-02 01:01:10|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|2
1630544480000|2021-09-02 01:01:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1630544490000|2021-09-02 01:01:30|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1630544520000|2021-09-02 01:02:00|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1630544530000|2021-09-02 01:02:10|2983.4|2977.4|2983.6|2977.6|2983.6|2977.6|2983.4|2977.4|2
1630544540000|2021-09-02 01:02:20|2983.9|2977.9|2984.8|2978.8|2984.9|2978.9|2983.9|2977.9|5
1630544550000|2021-09-02 01:02:30|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|5
1630544560000|2021-09-02 01:02:40|2985.5|2979.5|2986|2980|2986.8|2980.8|2985.5|2979.5|6
1630544570000|2021-09-02 01:02:50|2986.4|2980.4|2986.5|2980.5|2986.9|2980.9|2986|2980|8
1630544580000|2021-09-02 01:03:00|2986.8|2980.8|2987.5|2981.5|2988.1|2982.1|2986.8|2980.8|8
1630544590000|2021-09-02 01:03:10|2987.3|2981.3|2987.4|2981.4|2987.5|2981.5|2987.3|2981.3|8
1630544620000|2021-09-02 01:03:40|2987.1|2981.1|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|2
1630544670000|2021-09-02 01:04:30|2986.8|2980.8|2987.3|2981.3|2987.4|2981.4|2986.8|2980.8|4
1630544680000|2021-09-02 01:04:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630544700000|2021-09-02 01:05:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630544710000|2021-09-02 01:05:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1630544730000|2021-09-02 01:05:30|2986.6|2980.6|2984.8|2978.8|2986.6|2980.6|2984.8|2978.8|2
1630544750000|2021-09-02 01:05:50|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1630544790000|2021-09-02 01:06:30|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|4
1630544800000|2021-09-02 01:06:40|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1630544810000|2021-09-02 01:06:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630544820000|2021-09-02 01:07:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630544840000|2021-09-02 01:07:20|2985.6|2979.6|2984.8|2978.8|2985.6|2979.6|2984.8|2978.8|2
1630544890000|2021-09-02 01:08:10|2983.8|2977.8|2982.6|2976.6|2983.8|2977.8|2982.6|2976.6|3
1630544900000|2021-09-02 01:08:20|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1630544910000|2021-09-02 01:08:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630544920000|2021-09-02 01:08:40|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1630544940000|2021-09-02 01:09:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630544950000|2021-09-02 01:09:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630545000000|2021-09-02 01:10:00|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1630545060000|2021-09-02 01:11:00|2983|2977|2984.3|2978.3|2984.3|2978.3|2983|2977|4
1630545080000|2021-09-02 01:11:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630545120000|2021-09-02 01:12:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630545130000|2021-09-02 01:12:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630545160000|2021-09-02 01:12:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1630545180000|2021-09-02 01:13:00|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1630545190000|2021-09-02 01:13:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1630545200000|2021-09-02 01:13:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630545210000|2021-09-02 01:13:30|2984|2978|2984|2978|2984.3|2978.3|2984|2978|5
1630545220000|2021-09-02 01:13:40|2984.3|2978.3|2984|2978|2984.5|2978.5|2984|2978|6
1630545230000|2021-09-02 01:13:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|4
1630545250000|2021-09-02 01:14:10|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|3
1630545260000|2021-09-02 01:14:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630545290000|2021-09-02 01:14:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1630545310000|2021-09-02 01:15:10|2982|2976|2982|2976|2982.3|2976.3|2982|2976|5
1630545330000|2021-09-02 01:15:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630545340000|2021-09-02 01:15:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1630545360000|2021-09-02 01:16:00|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1630545390000|2021-09-02 01:16:30|2981.6|2975.6|2982.3|2976.3|2982.3|2976.3|2981.6|2975.6|3
1630545400000|2021-09-02 01:16:40|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|4
1630545420000|2021-09-02 01:17:00|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1630545430000|2021-09-02 01:17:10|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630545440000|2021-09-02 01:17:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1630545450000|2021-09-02 01:17:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1630545520000|2021-09-02 01:18:40|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|2
1630545540000|2021-09-02 01:19:00|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|7
1630545550000|2021-09-02 01:19:10|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|5
1630545600000|2021-09-02 01:20:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630545640000|2021-09-02 01:20:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630545650000|2021-09-02 01:20:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1630545670000|2021-09-02 01:21:10|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1630545680000|2021-09-02 01:21:20|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1630545860000|2021-09-02 01:24:20|2983|2977|2983.1|2977.1|2983.1|2977.1|2982.8|2976.8|3
1630545870000|2021-09-02 01:24:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1630545880000|2021-09-02 01:24:40|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630545890000|2021-09-02 01:24:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630545900000|2021-09-02 01:25:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630545950000|2021-09-02 01:25:50|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|3
1630545970000|2021-09-02 01:26:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1630546020000|2021-09-02 01:27:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630546050000|2021-09-02 01:27:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|6
1630546060000|2021-09-02 01:27:40|2983.3|2977.3|2984.3|2978.3|2984.5|2978.5|2983.3|2977.3|8
1630546070000|2021-09-02 01:27:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|10
1630546080000|2021-09-02 01:28:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1630546200000|2021-09-02 01:30:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|7
1630546210000|2021-09-02 01:30:10|2983.3|2977.3|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|7
1630546220000|2021-09-02 01:30:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1630546230000|2021-09-02 01:30:30|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1630546310000|2021-09-02 01:31:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630546320000|2021-09-02 01:32:00|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1630546330000|2021-09-02 01:32:10|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1630546390000|2021-09-02 01:33:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630546440000|2021-09-02 01:34:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630546470000|2021-09-02 01:34:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630546480000|2021-09-02 01:34:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|7
1630546490000|2021-09-02 01:34:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630546510000|2021-09-02 01:35:10|2982|2976|2982.3|2976.3|2982.5|2976.5|2982|2976|3
1630546520000|2021-09-02 01:35:20|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1630546530000|2021-09-02 01:35:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630546540000|2021-09-02 01:35:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|6
1630546550000|2021-09-02 01:35:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|4
1630546560000|2021-09-02 01:36:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630546570000|2021-09-02 01:36:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|9
1630546580000|2021-09-02 01:36:20|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|7
1630546590000|2021-09-02 01:36:30|2982.4|2976.4|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|7
1630546600000|2021-09-02 01:36:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1630546640000|2021-09-02 01:37:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630546650000|2021-09-02 01:37:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630546660000|2021-09-02 01:37:40|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630546670000|2021-09-02 01:37:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|4
1630546680000|2021-09-02 01:38:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630546690000|2021-09-02 01:38:10|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1630546700000|2021-09-02 01:38:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1630546710000|2021-09-02 01:38:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|9
1630546720000|2021-09-02 01:38:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|8
1630546730000|2021-09-02 01:38:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|6
1630546760000|2021-09-02 01:39:20|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|5
1630546780000|2021-09-02 01:39:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|6
1630546790000|2021-09-02 01:39:50|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|4
1630546800000|2021-09-02 01:40:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630546810000|2021-09-02 01:40:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|5
1630546820000|2021-09-02 01:40:20|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982|2976|9
1630546830000|2021-09-02 01:40:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630546840000|2021-09-02 01:40:40|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|7
1630546850000|2021-09-02 01:40:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|4
1630546860000|2021-09-02 01:41:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|4
1630546870000|2021-09-02 01:41:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|5
1630546910000|2021-09-02 01:41:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630546930000|2021-09-02 01:42:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1630546940000|2021-09-02 01:42:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630546950000|2021-09-02 01:42:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630546960000|2021-09-02 01:42:40|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|6
1630546970000|2021-09-02 01:42:50|2984|2978|2984|2978|2984.3|2978.3|2984|2978|9
1630546980000|2021-09-02 01:43:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|10
1630546990000|2021-09-02 01:43:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|6
1630547010000|2021-09-02 01:43:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630547020000|2021-09-02 01:43:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630547030000|2021-09-02 01:43:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1630547040000|2021-09-02 01:44:00|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1630547050000|2021-09-02 01:44:10|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.5|2977.5|7
1630547060000|2021-09-02 01:44:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630547070000|2021-09-02 01:44:30|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|4
1630547080000|2021-09-02 01:44:40|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1630547090000|2021-09-02 01:44:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|3
1630547120000|2021-09-02 01:45:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1630547130000|2021-09-02 01:45:30|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1630547140000|2021-09-02 01:45:40|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|10
1630547150000|2021-09-02 01:45:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630547160000|2021-09-02 01:46:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984|2978|5
1630547200000|2021-09-02 01:46:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630547210000|2021-09-02 01:46:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630547220000|2021-09-02 01:47:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630547240000|2021-09-02 01:47:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1630547250000|2021-09-02 01:47:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630547260000|2021-09-02 01:47:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630547270000|2021-09-02 01:47:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630547290000|2021-09-02 01:48:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1630547300000|2021-09-02 01:48:20|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|3
1630547310000|2021-09-02 01:48:30|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985|2979|10
1630547340000|2021-09-02 01:49:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|4
1630547350000|2021-09-02 01:49:10|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|8
1630547370000|2021-09-02 01:49:30|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1630547400000|2021-09-02 01:50:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1630547420000|2021-09-02 01:50:20|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|6
1630547440000|2021-09-02 01:50:40|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630547450000|2021-09-02 01:50:50|2987|2981|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|5
1630547460000|2021-09-02 01:51:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630547470000|2021-09-02 01:51:10|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1630547490000|2021-09-02 01:51:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630547500000|2021-09-02 01:51:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630547520000|2021-09-02 01:52:00|2986.8|2980.8|2986.5|2980.5|2987|2981|2986.5|2980.5|4
1630547570000|2021-09-02 01:52:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630547580000|2021-09-02 01:53:00|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1630547590000|2021-09-02 01:53:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630547610000|2021-09-02 01:53:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630547620000|2021-09-02 01:53:40|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|3
1630547630000|2021-09-02 01:53:50|2988|2982|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|6
1630547640000|2021-09-02 01:54:00|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|6
1630547660000|2021-09-02 01:54:20|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1630547740000|2021-09-02 01:55:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630547750000|2021-09-02 01:55:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630547760000|2021-09-02 01:56:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|4
1630547780000|2021-09-02 01:56:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1630547800000|2021-09-02 01:56:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1630547840000|2021-09-02 01:57:20|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1630547850000|2021-09-02 01:57:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630547860000|2021-09-02 01:57:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1630547870000|2021-09-02 01:57:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630547880000|2021-09-02 01:58:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630547900000|2021-09-02 01:58:20|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1630547920000|2021-09-02 01:58:40|2986|2980|2986|2980|2986.3|2980.3|2986|2980|7
1630547940000|2021-09-02 01:59:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630547950000|2021-09-02 01:59:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1630547960000|2021-09-02 01:59:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630548000000|2021-09-02 02:00:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630548020000|2021-09-02 02:00:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1630548080000|2021-09-02 02:01:20|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630548100000|2021-09-02 02:01:40|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2983.8|2977.8|4
1630548150000|2021-09-02 02:02:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630548160000|2021-09-02 02:02:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1630548170000|2021-09-02 02:02:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1630548180000|2021-09-02 02:03:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630548220000|2021-09-02 02:03:40|2984|2978|2984|2978|2984.3|2978.3|2984|2978|7
1630548230000|2021-09-02 02:03:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630548240000|2021-09-02 02:04:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|9
1630548250000|2021-09-02 02:04:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|9
1630548260000|2021-09-02 02:04:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|4
1630548270000|2021-09-02 02:04:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1630548290000|2021-09-02 02:04:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630548350000|2021-09-02 02:05:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1630548410000|2021-09-02 02:06:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630548440000|2021-09-02 02:07:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1630548450000|2021-09-02 02:07:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1630548460000|2021-09-02 02:07:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630548470000|2021-09-02 02:07:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630548500000|2021-09-02 02:08:20|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1630548510000|2021-09-02 02:08:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1630548550000|2021-09-02 02:09:10|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|3
1630548580000|2021-09-02 02:09:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630548620000|2021-09-02 02:10:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630548630000|2021-09-02 02:10:30|2988.3|2982.3|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|3
1630548680000|2021-09-02 02:11:20|2989.1|2983.1|2989|2983|2989.1|2983.1|2989|2983|2
1630548690000|2021-09-02 02:11:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630548700000|2021-09-02 02:11:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630548710000|2021-09-02 02:11:50|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1630548720000|2021-09-02 02:12:00|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|6
1630548730000|2021-09-02 02:12:10|2990|2984|2990|2984|2990.3|2984.3|2990|2984|5
1630548750000|2021-09-02 02:12:30|2990.3|2984.3|2990.4|2984.4|2990.4|2984.4|2990.3|2984.3|2
1630548780000|2021-09-02 02:13:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1630548790000|2021-09-02 02:13:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630548800000|2021-09-02 02:13:20|2990.6|2984.6|2991|2985|2991.3|2985.3|2990.6|2984.6|5
1630548820000|2021-09-02 02:13:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|11
1630548830000|2021-09-02 02:13:50|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|6
1630548840000|2021-09-02 02:14:00|2991|2985|2991|2985|2991.3|2985.3|2991|2985|5
1630548850000|2021-09-02 02:14:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|4
1630548880000|2021-09-02 02:14:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630548890000|2021-09-02 02:14:50|2990.9|2984.9|2988.3|2982.3|2990.9|2984.9|2988.3|2982.3|7
1630548900000|2021-09-02 02:15:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630549800000|2021-09-02 02:30:00|2988.8|2982.8|2991.5|2985.5|2991.5|2985.5|2988.8|2982.8|7
1630549810000|2021-09-02 02:30:10|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|10
1630549820000|2021-09-02 02:30:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630549830000|2021-09-02 02:30:30|2992.3|2986.3|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|5
1630549850000|2021-09-02 02:30:50|2993.6|2987.6|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|3
1630549860000|2021-09-02 02:31:00|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1630549870000|2021-09-02 02:31:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630549880000|2021-09-02 02:31:20|2992|2986|2991|2985|2992|2986|2991|2985|5
1630549890000|2021-09-02 02:31:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1630549900000|2021-09-02 02:31:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1630549910000|2021-09-02 02:31:50|2991|2985|2991.5|2985.5|2991.8|2985.8|2991|2985|11
1630549920000|2021-09-02 02:32:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1630549930000|2021-09-02 02:32:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630549940000|2021-09-02 02:32:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630549980000|2021-09-02 02:33:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630550010000|2021-09-02 02:33:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630550020000|2021-09-02 02:33:40|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|4
1630550050000|2021-09-02 02:34:10|2991.8|2985.8|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1630550060000|2021-09-02 02:34:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630550070000|2021-09-02 02:34:30|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|8
1630550120000|2021-09-02 02:35:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630550130000|2021-09-02 02:35:30|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|2
1630550140000|2021-09-02 02:35:40|2990.9|2984.9|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|6
1630550150000|2021-09-02 02:35:50|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1630550160000|2021-09-02 02:36:00|2991.3|2985.3|2991.4|2985.4|2991.4|2985.4|2991.3|2985.3|2
1630550170000|2021-09-02 02:36:10|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1630550180000|2021-09-02 02:36:20|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1630550190000|2021-09-02 02:36:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|6
1630550200000|2021-09-02 02:36:40|2991.4|2985.4|2991.5|2985.5|2991.6|2985.6|2991.4|2985.4|5
1630550240000|2021-09-02 02:37:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|8
1630550250000|2021-09-02 02:37:30|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1630550260000|2021-09-02 02:37:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630550270000|2021-09-02 02:37:50|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990|2984|6
1630550280000|2021-09-02 02:38:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630550320000|2021-09-02 02:38:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630550330000|2021-09-02 02:38:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630550420000|2021-09-02 02:40:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|3
1630550430000|2021-09-02 02:40:30|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1630550440000|2021-09-02 02:40:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630550460000|2021-09-02 02:41:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630550470000|2021-09-02 02:41:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630550540000|2021-09-02 02:42:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630550550000|2021-09-02 02:42:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630550580000|2021-09-02 02:43:00|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1630550590000|2021-09-02 02:43:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|3
1630550600000|2021-09-02 02:43:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1630550610000|2021-09-02 02:43:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630550630000|2021-09-02 02:43:50|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.6|2985.6|2
1630550640000|2021-09-02 02:44:00|2991.8|2985.8|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|7
1630550660000|2021-09-02 02:44:20|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1630550670000|2021-09-02 02:44:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630550690000|2021-09-02 02:44:50|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|4
1630550700000|2021-09-02 02:45:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|3
1630550710000|2021-09-02 02:45:10|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1630550790000|2021-09-02 02:46:30|2992.1|2986.1|2992.9|2986.9|2992.9|2986.9|2992.1|2986.1|2
1630550810000|2021-09-02 02:46:50|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|2
1630550820000|2021-09-02 02:47:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630550860000|2021-09-02 02:47:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1630550870000|2021-09-02 02:47:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630550880000|2021-09-02 02:48:00|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.9|2986.9|2
1630550890000|2021-09-02 02:48:10|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993|2987|8
1630550940000|2021-09-02 02:49:00|2993.5|2987.5|2994.8|2988.8|2994.8|2988.8|2993.5|2987.5|2
1630550960000|2021-09-02 02:49:20|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1630550970000|2021-09-02 02:49:30|2994|2988|2994|2988|2994.3|2988.3|2994|2988|9
1630550980000|2021-09-02 02:49:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|5
1630551000000|2021-09-02 02:50:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|4
1630551050000|2021-09-02 02:50:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993|2987|5
1630551070000|2021-09-02 02:51:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630551080000|2021-09-02 02:51:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630551100000|2021-09-02 02:51:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1630551110000|2021-09-02 02:51:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1630551120000|2021-09-02 02:52:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630551210000|2021-09-02 02:53:30|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630551220000|2021-09-02 02:53:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630551240000|2021-09-02 02:54:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630551260000|2021-09-02 02:54:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|5
1630551310000|2021-09-02 02:55:10|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|4
1630551330000|2021-09-02 02:55:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630551350000|2021-09-02 02:55:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630551380000|2021-09-02 02:56:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630551450000|2021-09-02 02:57:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630551480000|2021-09-02 02:58:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630551490000|2021-09-02 02:58:10|2995.3|2989.3|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|4
1630551500000|2021-09-02 02:58:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630551510000|2021-09-02 02:58:30|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1630551520000|2021-09-02 02:58:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630551530000|2021-09-02 02:58:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|8
1630551540000|2021-09-02 02:59:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|4
1630551570000|2021-09-02 02:59:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630551590000|2021-09-02 02:59:50|2996|2990|2996|2990|2996.3|2990.3|2996|2990|5
1630551600000|2021-09-02 03:00:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|7
1630551610000|2021-09-02 03:00:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|9
1630551620000|2021-09-02 03:00:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630551690000|2021-09-02 03:01:30|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|2
1630551700000|2021-09-02 03:01:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630551720000|2021-09-02 03:02:00|2995|2989|2995.8|2989.8|2995.8|2989.8|2995|2989|5
1630551760000|2021-09-02 03:02:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630551770000|2021-09-02 03:02:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630551780000|2021-09-02 03:03:00|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1630551790000|2021-09-02 03:03:10|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.6|2989.6|2
1630551800000|2021-09-02 03:03:20|2995.3|2989.3|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|2
1630551810000|2021-09-02 03:03:30|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1630551820000|2021-09-02 03:03:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1630551830000|2021-09-02 03:03:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630551840000|2021-09-02 03:04:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630551850000|2021-09-02 03:04:10|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|6
1630551860000|2021-09-02 03:04:20|2995|2989|2995.1|2989.1|2995.4|2989.4|2995|2989|6
1630551890000|2021-09-02 03:04:50|2995.4|2989.4|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|2
1630551910000|2021-09-02 03:05:10|2994.9|2988.9|2995|2989|2995.3|2989.3|2994.9|2988.9|5
1630551920000|2021-09-02 03:05:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630551940000|2021-09-02 03:05:40|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|3
1630551950000|2021-09-02 03:05:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630551960000|2021-09-02 03:06:00|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|5
1630551970000|2021-09-02 03:06:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1630552000000|2021-09-02 03:06:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630552010000|2021-09-02 03:06:50|2993.8|2987.8|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1630552020000|2021-09-02 03:07:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630552030000|2021-09-02 03:07:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630552040000|2021-09-02 03:07:20|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|4
1630552050000|2021-09-02 03:07:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1630552080000|2021-09-02 03:08:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630552090000|2021-09-02 03:08:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1630552120000|2021-09-02 03:08:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630552130000|2021-09-02 03:08:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1630552180000|2021-09-02 03:09:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630552210000|2021-09-02 03:10:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630552230000|2021-09-02 03:10:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1630552240000|2021-09-02 03:10:40|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630552250000|2021-09-02 03:10:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630552270000|2021-09-02 03:11:10|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.3|2987.3|6
1630552280000|2021-09-02 03:11:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|4
1630552290000|2021-09-02 03:11:30|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|9
1630552300000|2021-09-02 03:11:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630552310000|2021-09-02 03:11:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630552340000|2021-09-02 03:12:20|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630552350000|2021-09-02 03:12:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630552400000|2021-09-02 03:13:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1630552410000|2021-09-02 03:13:30|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1630552420000|2021-09-02 03:13:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630552450000|2021-09-02 03:14:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|4
1630552460000|2021-09-02 03:14:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630552490000|2021-09-02 03:14:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1630552500000|2021-09-02 03:15:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630552510000|2021-09-02 03:15:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630552520000|2021-09-02 03:15:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630552530000|2021-09-02 03:15:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630552540000|2021-09-02 03:15:40|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1630552550000|2021-09-02 03:15:50|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|6
1630552560000|2021-09-02 03:16:00|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|5
1630552570000|2021-09-02 03:16:10|2993|2987|2992.8|2986.8|2993.3|2987.3|2992.5|2986.5|6
1630552580000|2021-09-02 03:16:20|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|9
1630552610000|2021-09-02 03:16:50|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630552620000|2021-09-02 03:17:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630552640000|2021-09-02 03:17:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630552650000|2021-09-02 03:17:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630552670000|2021-09-02 03:17:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630552690000|2021-09-02 03:18:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630552730000|2021-09-02 03:18:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630552770000|2021-09-02 03:19:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630552790000|2021-09-02 03:19:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|4
1630552800000|2021-09-02 03:20:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630552820000|2021-09-02 03:20:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630552830000|2021-09-02 03:20:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1630552840000|2021-09-02 03:20:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630552910000|2021-09-02 03:21:50|2991.6|2985.6|2990.5|2984.5|2991.6|2985.6|2990.5|2984.5|7
1630552920000|2021-09-02 03:22:00|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1630552970000|2021-09-02 03:22:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630552980000|2021-09-02 03:23:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630552990000|2021-09-02 03:23:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630553020000|2021-09-02 03:23:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630553080000|2021-09-02 03:24:40|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|6
1630553090000|2021-09-02 03:24:50|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.5|2984.5|5
1630553100000|2021-09-02 03:25:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1630553130000|2021-09-02 03:25:30|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1630553140000|2021-09-02 03:25:40|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|4
1630553160000|2021-09-02 03:26:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630553180000|2021-09-02 03:26:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1630553200000|2021-09-02 03:26:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630553220000|2021-09-02 03:27:00|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|4
1630553230000|2021-09-02 03:27:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630553240000|2021-09-02 03:27:20|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630553250000|2021-09-02 03:27:30|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1630553260000|2021-09-02 03:27:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1630553300000|2021-09-02 03:28:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630553320000|2021-09-02 03:28:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630553330000|2021-09-02 03:28:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630553350000|2021-09-02 03:29:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630553360000|2021-09-02 03:29:20|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1630553380000|2021-09-02 03:29:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630553390000|2021-09-02 03:29:50|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1630553400000|2021-09-02 03:30:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1630553450000|2021-09-02 03:30:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630553510000|2021-09-02 03:31:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630553740000|2021-09-02 03:35:40|2992|2986|2992|2986|2992|2986|2991.8|2985.8|9
1630553750000|2021-09-02 03:35:50|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1630553760000|2021-09-02 03:36:00|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|3
1630553780000|2021-09-02 03:36:20|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1630553790000|2021-09-02 03:36:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630553830000|2021-09-02 03:37:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630553860000|2021-09-02 03:37:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630553920000|2021-09-02 03:38:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630553950000|2021-09-02 03:39:10|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1630553980000|2021-09-02 03:39:40|2992.4|2986.4|2992.3|2986.3|2992.6|2986.6|2992.3|2986.3|3
1630554340000|2021-09-02 03:45:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630554390000|2021-09-02 03:46:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630554570000|2021-09-02 03:49:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630554820000|2021-09-02 03:53:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630554870000|2021-09-02 03:54:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630554880000|2021-09-02 03:54:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630554900000|2021-09-02 03:55:00|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1630554910000|2021-09-02 03:55:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630554920000|2021-09-02 03:55:20|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1630555020000|2021-09-02 03:57:00|2992.5|2986.5|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|3
1630555050000|2021-09-02 03:57:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630555360000|2021-09-02 04:02:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630555370000|2021-09-02 04:02:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630556100000|2021-09-02 04:15:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630556390000|2021-09-02 04:19:50|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630556430000|2021-09-02 04:20:30|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|2
1630556700000|2021-09-02 04:25:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630556920000|2021-09-02 04:28:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630557220000|2021-09-02 04:33:40|2992.3|2986.3|2992.4|2986.4|2992.4|2986.4|2992.3|2986.3|2
1630557230000|2021-09-02 04:33:50|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1630557240000|2021-09-02 04:34:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630557520000|2021-09-02 04:38:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630557580000|2021-09-02 04:39:40|2991.9|2985.9|2990.8|2984.8|2991.9|2985.9|2990.8|2984.8|2
1630558710000|2021-09-02 04:58:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630558800000|2021-09-02 05:00:00|2991|2985|2992.3|2986.3|2992.3|2986.3|2991|2985|6
1630558830000|2021-09-02 05:00:30|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1630558880000|2021-09-02 05:01:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630558910000|2021-09-02 05:01:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|5
1630558970000|2021-09-02 05:02:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630559080000|2021-09-02 05:04:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630559460000|2021-09-02 05:11:00|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|2
1630559510000|2021-09-02 05:11:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630559810000|2021-09-02 05:16:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630559870000|2021-09-02 05:17:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630559880000|2021-09-02 05:18:00|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|2
1630559890000|2021-09-02 05:18:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992|2986|3
1630559900000|2021-09-02 05:18:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630559910000|2021-09-02 05:18:30|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1630559960000|2021-09-02 05:19:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630560000000|2021-09-02 05:20:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630560070000|2021-09-02 05:21:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630560180000|2021-09-02 05:23:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992|2986|3
1630560230000|2021-09-02 05:23:50|2992|2986|2992|2986|2992.1|2986.1|2992|2986|3
1630560240000|2021-09-02 05:24:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1630560290000|2021-09-02 05:24:50|2992.3|2986.3|2992.4|2986.4|2992.4|2986.4|2992.3|2986.3|2
1630560600000|2021-09-02 05:30:00|2992.5|2986.5|2995.8|2989.8|2995.8|2989.8|2992.5|2986.5|6
1630560610000|2021-09-02 05:30:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630560620000|2021-09-02 05:30:20|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630560630000|2021-09-02 05:30:30|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.5|2987.5|5
1630560640000|2021-09-02 05:30:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630560650000|2021-09-02 05:30:50|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|5
1630560670000|2021-09-02 05:31:10|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|4
1630560680000|2021-09-02 05:31:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630560690000|2021-09-02 05:31:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630560700000|2021-09-02 05:31:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630560720000|2021-09-02 05:32:00|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1630560730000|2021-09-02 05:32:10|2994.4|2988.4|2993.3|2987.3|2994.4|2988.4|2993.3|2987.3|8
1630560740000|2021-09-02 05:32:20|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|6
1630560750000|2021-09-02 05:32:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|9
1630560760000|2021-09-02 05:32:40|2993.9|2987.9|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|6
1630560780000|2021-09-02 05:33:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630560790000|2021-09-02 05:33:10|2993.4|2987.4|2993.3|2987.3|2993.4|2987.4|2993.3|2987.3|2
1630560800000|2021-09-02 05:33:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630560810000|2021-09-02 05:33:30|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.8|2986.8|5
1630560820000|2021-09-02 05:33:40|2992.8|2986.8|2992.4|2986.4|2992.8|2986.8|2992.4|2986.4|2
1630560830000|2021-09-02 05:33:50|2992.3|2986.3|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|3
1630560840000|2021-09-02 05:34:00|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|6
1630560850000|2021-09-02 05:34:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1630560860000|2021-09-02 05:34:20|2991.5|2985.5|2991.4|2985.4|2991.5|2985.5|2991.4|2985.4|2
1630560870000|2021-09-02 05:34:30|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1630560890000|2021-09-02 05:34:50|2991.3|2985.3|2991.8|2985.8|2992|2986|2991|2985|7
1630560900000|2021-09-02 05:35:00|2991.5|2985.5|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|7
1630560910000|2021-09-02 05:35:10|2991|2985|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|4
1630560920000|2021-09-02 05:35:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630560940000|2021-09-02 05:35:40|2990.8|2984.8|2991|2985|2991.1|2985.1|2990.3|2984.3|11
1630560950000|2021-09-02 05:35:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|7
1630560960000|2021-09-02 05:36:00|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1630560970000|2021-09-02 05:36:10|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2990|2984|3
1630560980000|2021-09-02 05:36:20|2990|2984|2988.8|2982.8|2990|2984|2988.8|2982.8|9
1630560990000|2021-09-02 05:36:30|2989|2983|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1630561000000|2021-09-02 05:36:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1630561010000|2021-09-02 05:36:50|2989.4|2983.4|2989.8|2983.8|2989.8|2983.8|2989.4|2983.4|2
1630561020000|2021-09-02 05:37:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1630561030000|2021-09-02 05:37:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630561040000|2021-09-02 05:37:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1630561080000|2021-09-02 05:38:00|2988.6|2982.6|2988.8|2982.8|2989|2983|2988.6|2982.6|3
1630561090000|2021-09-02 05:38:10|2989|2983|2989.1|2983.1|2989.1|2983.1|2989|2983|2
1630561100000|2021-09-02 05:38:20|2989|2983|2989.6|2983.6|2989.6|2983.6|2988.8|2982.8|6
1630561110000|2021-09-02 05:38:30|2989.5|2983.5|2989.6|2983.6|2989.9|2983.9|2989.3|2983.3|11
1630561120000|2021-09-02 05:38:40|2989.9|2983.9|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|6
1630561130000|2021-09-02 05:38:50|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.4|2983.4|4
1630561140000|2021-09-02 05:39:00|2989.5|2983.5|2989.6|2983.6|2989.6|2983.6|2989.5|2983.5|4
1630561150000|2021-09-02 05:39:10|2989.9|2983.9|2991.1|2985.1|2991.6|2985.6|2989.9|2983.9|13
1630561160000|2021-09-02 05:39:20|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1630561170000|2021-09-02 05:39:30|2991.9|2985.9|2992.9|2986.9|2993.1|2987.1|2991.9|2985.9|9
1630561180000|2021-09-02 05:39:40|2992.6|2986.6|2992.4|2986.4|2992.9|2986.9|2992.4|2986.4|4
1630561190000|2021-09-02 05:39:50|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2991.5|2985.5|10
1630561210000|2021-09-02 05:40:10|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|4
1630561230000|2021-09-02 05:40:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630561240000|2021-09-02 05:40:40|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|9
1630561250000|2021-09-02 05:40:50|2991.8|2985.8|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|3
1630561260000|2021-09-02 05:41:00|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|3
1630561270000|2021-09-02 05:41:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630561280000|2021-09-02 05:41:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630561290000|2021-09-02 05:41:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1630561380000|2021-09-02 05:43:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630561390000|2021-09-02 05:43:10|2990.8|2984.8|2991.3|2985.3|2992|2986|2990.5|2984.5|8
1630561420000|2021-09-02 05:43:40|2991|2985|2991.1|2985.1|2991.1|2985.1|2990.8|2984.8|4
1630561440000|2021-09-02 05:44:00|2992.1|2986.1|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|8
1630561450000|2021-09-02 05:44:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630561460000|2021-09-02 05:44:20|2992.8|2986.8|2993.1|2987.1|2993.1|2987.1|2992.8|2986.8|2
1630561490000|2021-09-02 05:44:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1630561500000|2021-09-02 05:45:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630561510000|2021-09-02 05:45:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630561530000|2021-09-02 05:45:30|2993.3|2987.3|2993.3|2987.3|2993.4|2987.4|2993.3|2987.3|5
1630561540000|2021-09-02 05:45:40|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|5
1630561550000|2021-09-02 05:45:50|2993.9|2987.9|2993.8|2987.8|2993.9|2987.9|2993.8|2987.8|2
1630561560000|2021-09-02 05:46:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630561570000|2021-09-02 05:46:10|2993|2987|2992.1|2986.1|2993.1|2987.1|2992|2986|8
1630561580000|2021-09-02 05:46:20|2992|2986|2991.9|2985.9|2992.3|2986.3|2991.9|2985.9|4
1630561590000|2021-09-02 05:46:30|2991.6|2985.6|2992.4|2986.4|2992.4|2986.4|2991.3|2985.3|8
1630561650000|2021-09-02 05:47:30|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992.1|2986.1|2
1630561660000|2021-09-02 05:47:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630561710000|2021-09-02 05:48:30|2991.8|2985.8|2992.1|2986.1|2992.1|2986.1|2991.8|2985.8|2
1630561720000|2021-09-02 05:48:40|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1630561730000|2021-09-02 05:48:50|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2991.9|2985.9|7
1630561750000|2021-09-02 05:49:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1630561770000|2021-09-02 05:49:30|2992.6|2986.6|2993.5|2987.5|2993.5|2987.5|2992.6|2986.6|3
1630561790000|2021-09-02 05:49:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630561800000|2021-09-02 05:50:00|2992.9|2986.9|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|5
1630561820000|2021-09-02 05:50:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1630561850000|2021-09-02 05:50:50|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|2
1630561860000|2021-09-02 05:51:00|2993.5|2987.5|2992.9|2986.9|2993.5|2987.5|2992.9|2986.9|4
1630561870000|2021-09-02 05:51:10|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1630561880000|2021-09-02 05:51:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630561890000|2021-09-02 05:51:30|2993.4|2987.4|2994.1|2988.1|2994.1|2988.1|2993.4|2987.4|4
1630561920000|2021-09-02 05:52:00|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1630561980000|2021-09-02 05:53:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630561990000|2021-09-02 05:53:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|6
1630562000000|2021-09-02 05:53:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630562010000|2021-09-02 05:53:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|6
1630562020000|2021-09-02 05:53:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630562050000|2021-09-02 05:54:10|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|2
1630562080000|2021-09-02 05:54:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630562090000|2021-09-02 05:54:50|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|7
1630562100000|2021-09-02 05:55:00|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|5
1630562110000|2021-09-02 05:55:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630562120000|2021-09-02 05:55:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630562140000|2021-09-02 05:55:40|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|4
1630562190000|2021-09-02 05:56:30|2995.6|2989.6|2995.1|2989.1|2995.6|2989.6|2995|2989|4
1630562200000|2021-09-02 05:56:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1630562210000|2021-09-02 05:56:50|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.8|2989.8|4
1630562230000|2021-09-02 05:57:10|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1630562240000|2021-09-02 05:57:20|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|6
1630562250000|2021-09-02 05:57:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630562270000|2021-09-02 05:57:50|2996|2990|2995.9|2989.9|2996|2990|2995.8|2989.8|3
1630562280000|2021-09-02 05:58:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|6
1630562290000|2021-09-02 05:58:10|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1630562300000|2021-09-02 05:58:20|2996|2990|2996.1|2990.1|2996.3|2990.3|2996|2990|5
1630562320000|2021-09-02 05:58:40|2996|2990|2995.3|2989.3|2996|2990|2995.3|2989.3|8
1630562330000|2021-09-02 05:58:50|2994.9|2988.9|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|4
1630562340000|2021-09-02 05:59:00|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|3
1630562350000|2021-09-02 05:59:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630562360000|2021-09-02 05:59:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630562370000|2021-09-02 05:59:30|2995.1|2989.1|2994.9|2988.9|2995.1|2989.1|2994.9|2988.9|2
1630562400000|2021-09-02 06:00:00|2994.6|2988.6|2992.8|2986.8|2994.6|2988.6|2992.5|2986.5|11
1630562410000|2021-09-02 06:00:10|2993|2987|2993|2987|2993|2987|2992.8|2986.8|5
1630562420000|2021-09-02 06:00:20|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|4
1630562430000|2021-09-02 06:00:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630562440000|2021-09-02 06:00:40|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|3
1630562450000|2021-09-02 06:00:50|2992.5|2986.5|2992|2986|2992.6|2986.6|2992|2986|4
1630562460000|2021-09-02 06:01:00|2991.6|2985.6|2992|2986|2992|2986|2991.6|2985.6|6
1630562470000|2021-09-02 06:01:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630562480000|2021-09-02 06:01:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630562500000|2021-09-02 06:01:40|2992|2986|2991.9|2985.9|2992.6|2986.6|2991.9|2985.9|5
1630562520000|2021-09-02 06:02:00|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|2
1630562530000|2021-09-02 06:02:10|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|2
1630562540000|2021-09-02 06:02:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|3
1630562550000|2021-09-02 06:02:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630562560000|2021-09-02 06:02:40|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1630562570000|2021-09-02 06:02:50|2992.1|2986.1|2991.8|2985.8|2992.1|2986.1|2991.8|2985.8|2
1630562580000|2021-09-02 06:03:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|3
1630562600000|2021-09-02 06:03:20|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.3|2985.3|6
1630562620000|2021-09-02 06:03:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630562630000|2021-09-02 06:03:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630562640000|2021-09-02 06:04:00|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2990.8|2984.8|9
1630562650000|2021-09-02 06:04:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630562660000|2021-09-02 06:04:20|2992|2986|2992.3|2986.3|2992.6|2986.6|2992|2986|8
1630562670000|2021-09-02 06:04:30|2992.6|2986.6|2993.5|2987.5|2993.5|2987.5|2992.6|2986.6|4
1630562680000|2021-09-02 06:04:40|2993.8|2987.8|2994.9|2988.9|2994.9|2988.9|2993.8|2987.8|3
1630562690000|2021-09-02 06:04:50|2994.5|2988.5|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|6
1630562700000|2021-09-02 06:05:00|2995|2989|2995.1|2989.1|2995.1|2989.1|2995|2989|2
1630562710000|2021-09-02 06:05:10|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|6
1630562720000|2021-09-02 06:05:20|2995.5|2989.5|2995.6|2989.6|2995.6|2989.6|2995.5|2989.5|2
1630562740000|2021-09-02 06:05:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630562750000|2021-09-02 06:05:50|2996|2990|2996.1|2990.1|2996.1|2990.1|2996|2990|2
1630562760000|2021-09-02 06:06:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630562770000|2021-09-02 06:06:10|2996.3|2990.3|2995.9|2989.9|2996.3|2990.3|2995.9|2989.9|4
1630562780000|2021-09-02 06:06:20|2996.3|2990.3|2995.9|2989.9|2996.3|2990.3|2995.9|2989.9|3
1630562800000|2021-09-02 06:06:40|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630562810000|2021-09-02 06:06:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630562830000|2021-09-02 06:07:10|2995.8|2989.8|2995.1|2989.1|2995.8|2989.8|2995.1|2989.1|4
1630562850000|2021-09-02 06:07:30|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1630562880000|2021-09-02 06:08:00|2994.9|2988.9|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|2
1630562890000|2021-09-02 06:08:10|2993.9|2987.9|2994|2988|2994.1|2988.1|2993.8|2987.8|5
1630562900000|2021-09-02 06:08:20|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|3
1630562910000|2021-09-02 06:08:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630562960000|2021-09-02 06:09:20|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1630562980000|2021-09-02 06:09:40|2993.9|2987.9|2993.8|2987.8|2994|2988|2993.8|2987.8|10
1630562990000|2021-09-02 06:09:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630563000000|2021-09-02 06:10:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630563020000|2021-09-02 06:10:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1630563030000|2021-09-02 06:10:30|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1630563050000|2021-09-02 06:10:50|2994.1|2988.1|2993.5|2987.5|2994.1|2988.1|2993.5|2987.5|7
1630563060000|2021-09-02 06:11:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|4
1630563080000|2021-09-02 06:11:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630563090000|2021-09-02 06:11:30|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1630563140000|2021-09-02 06:12:20|2994.3|2988.3|2995.1|2989.1|2995.1|2989.1|2994.3|2988.3|5
1630563160000|2021-09-02 06:12:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1630563170000|2021-09-02 06:12:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630563180000|2021-09-02 06:13:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1630563200000|2021-09-02 06:13:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630563220000|2021-09-02 06:13:40|2993.6|2987.6|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|2
1630563230000|2021-09-02 06:13:50|2993.8|2987.8|2994.5|2988.5|2994.6|2988.6|2993.8|2987.8|5
1630563250000|2021-09-02 06:14:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630563280000|2021-09-02 06:14:40|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1630563320000|2021-09-02 06:15:20|2993.8|2987.8|2994.1|2988.1|2994.1|2988.1|2993.8|2987.8|2
1630563330000|2021-09-02 06:15:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630563340000|2021-09-02 06:15:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|4
1630563410000|2021-09-02 06:16:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630563420000|2021-09-02 06:17:00|2994.8|2988.8|2995.1|2989.1|2995.1|2989.1|2994.8|2988.8|3
1630563430000|2021-09-02 06:17:10|2995|2989|2995.1|2989.1|2995.1|2989.1|2995|2989|2
1630563460000|2021-09-02 06:17:40|2995.5|2989.5|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|3
1630563470000|2021-09-02 06:17:50|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1630563480000|2021-09-02 06:18:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630563500000|2021-09-02 06:18:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|5
1630563520000|2021-09-02 06:18:40|2995.5|2989.5|2995.5|2989.5|2995.6|2989.6|2995.5|2989.5|3
1630563600000|2021-09-02 06:20:00|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|3
1630563660000|2021-09-02 06:21:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630563700000|2021-09-02 06:21:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630563730000|2021-09-02 06:22:10|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|4
1630563740000|2021-09-02 06:22:20|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1630563790000|2021-09-02 06:23:10|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|4
1630563800000|2021-09-02 06:23:20|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.5|2989.5|2
1630563860000|2021-09-02 06:24:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1630563880000|2021-09-02 06:24:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630563900000|2021-09-02 06:25:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630563930000|2021-09-02 06:25:30|2995.6|2989.6|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|3
1630563960000|2021-09-02 06:26:00|2996.6|2990.6|2996.3|2990.3|2996.6|2990.6|2996.3|2990.3|2
1630563990000|2021-09-02 06:26:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1630564000000|2021-09-02 06:26:40|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|5
1630564010000|2021-09-02 06:26:50|2996|2990|2996.1|2990.1|2996.1|2990.1|2996|2990|2
1630564020000|2021-09-02 06:27:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|5
1630564030000|2021-09-02 06:27:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630564050000|2021-09-02 06:27:30|2995.9|2989.9|2995.9|2989.9|2996.1|2990.1|2995.9|2989.9|3
1630564060000|2021-09-02 06:27:40|2996.1|2990.1|2995.9|2989.9|2996.1|2990.1|2995.8|2989.8|4
1630564070000|2021-09-02 06:27:50|2995.6|2989.6|2995.3|2989.3|2995.6|2989.6|2995.3|2989.3|5
1630564080000|2021-09-02 06:28:00|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1630564090000|2021-09-02 06:28:10|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1630564100000|2021-09-02 06:28:20|2995.3|2989.3|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|2
1630564110000|2021-09-02 06:28:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630564120000|2021-09-02 06:28:40|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1630564130000|2021-09-02 06:28:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630564140000|2021-09-02 06:29:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630564180000|2021-09-02 06:29:40|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630564190000|2021-09-02 06:29:50|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1630564200000|2021-09-02 06:30:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1630564210000|2021-09-02 06:30:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630564240000|2021-09-02 06:30:40|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1630564250000|2021-09-02 06:30:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|8
1630564260000|2021-09-02 06:31:00|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1630564270000|2021-09-02 06:31:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630564280000|2021-09-02 06:31:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994|2988|4
1630564360000|2021-09-02 06:32:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1630564390000|2021-09-02 06:33:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|4
1630564440000|2021-09-02 06:34:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|7
1630564460000|2021-09-02 06:34:20|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1630564480000|2021-09-02 06:34:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630564490000|2021-09-02 06:34:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630564500000|2021-09-02 06:35:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630564510000|2021-09-02 06:35:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630564520000|2021-09-02 06:35:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630564550000|2021-09-02 06:35:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630564560000|2021-09-02 06:36:00|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|4
1630564580000|2021-09-02 06:36:20|2994.9|2988.9|2995.5|2989.5|2995.5|2989.5|2994.9|2988.9|3
1630564610000|2021-09-02 06:36:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630564630000|2021-09-02 06:37:10|2995.5|2989.5|2995.1|2989.1|2995.5|2989.5|2995.1|2989.1|2
1630564680000|2021-09-02 06:38:00|2994.9|2988.9|2994.3|2988.3|2994.9|2988.9|2994.3|2988.3|2
1630564690000|2021-09-02 06:38:10|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630564700000|2021-09-02 06:38:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|5
1630564710000|2021-09-02 06:38:30|2992.8|2986.8|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|7
1630564730000|2021-09-02 06:38:50|2992.9|2986.9|2993|2987|2993.1|2987.1|2992.9|2986.9|3
1630564740000|2021-09-02 06:39:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630564750000|2021-09-02 06:39:10|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993|2987|4
1630564760000|2021-09-02 06:39:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630564770000|2021-09-02 06:39:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1630564780000|2021-09-02 06:39:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1630564790000|2021-09-02 06:39:50|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1630564800000|2021-09-02 06:40:00|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|5
1630564820000|2021-09-02 06:40:20|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|3
1630564850000|2021-09-02 06:40:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630564860000|2021-09-02 06:41:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630564870000|2021-09-02 06:41:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630564880000|2021-09-02 06:41:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630564890000|2021-09-02 06:41:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630564910000|2021-09-02 06:41:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|5
1630564920000|2021-09-02 06:42:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630564950000|2021-09-02 06:42:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630564960000|2021-09-02 06:42:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1630565010000|2021-09-02 06:43:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|4
1630565020000|2021-09-02 06:43:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630565060000|2021-09-02 06:44:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630565080000|2021-09-02 06:44:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630565130000|2021-09-02 06:45:30|2994|2988|2995.5|2989.5|2995.5|2989.5|2994|2988|4
1630565140000|2021-09-02 06:45:40|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1630565150000|2021-09-02 06:45:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2995.8|2989.8|3
1630565160000|2021-09-02 06:46:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630565170000|2021-09-02 06:46:10|2996|2990|2996|2990|2996.3|2990.3|2996|2990|3
1630565180000|2021-09-02 06:46:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630565230000|2021-09-02 06:47:10|2996.4|2990.4|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|7
1630565240000|2021-09-02 06:47:20|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1630565250000|2021-09-02 06:47:30|2997|2991|2996.4|2990.4|2997|2991|2996.4|2990.4|4
1630565260000|2021-09-02 06:47:40|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1630565270000|2021-09-02 06:47:50|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|3
1630565280000|2021-09-02 06:48:00|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1630565300000|2021-09-02 06:48:20|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|2
1630565310000|2021-09-02 06:48:30|2996.8|2990.8|2996.9|2990.9|2997.1|2991.1|2996.8|2990.8|3
1630565340000|2021-09-02 06:49:00|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.1|2990.1|4
1630565360000|2021-09-02 06:49:20|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1630565400000|2021-09-02 06:50:00|2996.6|2990.6|2997.5|2991.5|2997.6|2991.6|2996.6|2990.6|5
1630565410000|2021-09-02 06:50:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|8
1630565420000|2021-09-02 06:50:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630565440000|2021-09-02 06:50:40|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.8|2991.8|2
1630565450000|2021-09-02 06:50:50|2997.8|2991.8|2997.5|2991.5|2997.9|2991.9|2997.5|2991.5|6
1630565460000|2021-09-02 06:51:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|5
1630565470000|2021-09-02 06:51:10|2997.8|2991.8|2997.5|2991.5|2997.9|2991.9|2997.5|2991.5|5
1630565480000|2021-09-02 06:51:20|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|4
1630565490000|2021-09-02 06:51:30|2998.3|2992.3|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|4
1630565510000|2021-09-02 06:51:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630565520000|2021-09-02 06:52:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630565540000|2021-09-02 06:52:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630565550000|2021-09-02 06:52:30|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|6
1630565580000|2021-09-02 06:53:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630565590000|2021-09-02 06:53:10|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|2
1630565600000|2021-09-02 06:53:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630565640000|2021-09-02 06:54:00|2999.3|2993.3|2997.5|2991.5|2999.4|2993.4|2997.5|2991.5|7
1630565660000|2021-09-02 06:54:20|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|6
1630565710000|2021-09-02 06:55:10|2997.6|2991.6|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|7
1630565720000|2021-09-02 06:55:20|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997.5|2991.5|6
1630565730000|2021-09-02 06:55:30|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|4
1630565810000|2021-09-02 06:56:50|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|2
1630565860000|2021-09-02 06:57:40|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630565880000|2021-09-02 06:58:00|2997.1|2991.1|2997.5|2991.5|2997.6|2991.6|2997.1|2991.1|3
1630565910000|2021-09-02 06:58:30|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|2
1630565930000|2021-09-02 06:58:50|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.6|2990.6|2
1630565950000|2021-09-02 06:59:10|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.6|2990.6|2
1630565960000|2021-09-02 06:59:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630565990000|2021-09-02 06:59:50|2997.5|2991.5|2997.9|2991.9|2998.1|2992.1|2997.5|2991.5|3
1630566000000|2021-09-02 07:00:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1630566010000|2021-09-02 07:00:10|2998.8|2992.8|2999.6|2993.6|2999.6|2993.6|2998.8|2992.8|4
1630566020000|2021-09-02 07:00:20|2999.8|2993.8|3000.4|2994.4|3000.4|2994.4|2999.8|2993.8|3
1630566030000|2021-09-02 07:00:30|3000.6|2994.6|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|2
1630566050000|2021-09-02 07:00:50|3000.4|2994.4|3000|2994|3000.4|2994.4|2999.9|2993.9|4
1630566060000|2021-09-02 07:01:00|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|4
1630566090000|2021-09-02 07:01:30|3000.3|2994.3|2998.8|2992.8|3000.3|2994.3|2998.8|2992.8|4
1630566110000|2021-09-02 07:01:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1630566120000|2021-09-02 07:02:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630566130000|2021-09-02 07:02:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630566140000|2021-09-02 07:02:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630566150000|2021-09-02 07:02:30|2998.8|2992.8|2998.1|2992.1|2998.8|2992.8|2997.9|2991.9|3
1630566160000|2021-09-02 07:02:40|2997.8|2991.8|2997.6|2991.6|2997.8|2991.8|2997.6|2991.6|2
1630566170000|2021-09-02 07:02:50|2997.9|2991.9|2997.6|2991.6|2997.9|2991.9|2997.6|2991.6|4
1630566180000|2021-09-02 07:03:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|7
1630566190000|2021-09-02 07:03:10|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.6|2991.6|2
1630566200000|2021-09-02 07:03:20|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630566210000|2021-09-02 07:03:30|2997.4|2991.4|2997.9|2991.9|2997.9|2991.9|2997.4|2991.4|4
1630566220000|2021-09-02 07:03:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630566240000|2021-09-02 07:04:00|2997.9|2991.9|2999|2993|2999|2993|2997.9|2991.9|7
1630566260000|2021-09-02 07:04:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630566290000|2021-09-02 07:04:50|2998.6|2992.6|2999.5|2993.5|2999.5|2993.5|2998.6|2992.6|6
1630566300000|2021-09-02 07:05:00|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|5
1630566320000|2021-09-02 07:05:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630566330000|2021-09-02 07:05:30|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.8|2992.8|4
1630566340000|2021-09-02 07:05:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630566350000|2021-09-02 07:05:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1630566360000|2021-09-02 07:06:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1630566380000|2021-09-02 07:06:20|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|3
1630566390000|2021-09-02 07:06:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1630566410000|2021-09-02 07:06:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630566420000|2021-09-02 07:07:00|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1630566440000|2021-09-02 07:07:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1630566470000|2021-09-02 07:07:50|2994.6|2988.6|2994.9|2988.9|2994.9|2988.9|2994.6|2988.6|3
1630566480000|2021-09-02 07:08:00|2995|2989|2994.9|2988.9|2995|2989|2994.9|2988.9|4
1630566490000|2021-09-02 07:08:10|2995.1|2989.1|2996.5|2990.5|2997|2991|2995.1|2989.1|4
1630566500000|2021-09-02 07:08:20|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|4
1630566520000|2021-09-02 07:08:40|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996.3|2990.3|2
1630566540000|2021-09-02 07:09:00|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1630566560000|2021-09-02 07:09:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1630566570000|2021-09-02 07:09:30|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630566590000|2021-09-02 07:09:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630566600000|2021-09-02 07:10:00|2994|2988|2995|2989|2995|2989|2994|2988|4
1630566610000|2021-09-02 07:10:10|2994.4|2988.4|2994.8|2988.8|2995|2989|2994.4|2988.4|4
1630566620000|2021-09-02 07:10:20|2995|2989|2995|2989|2995|2989|2994.4|2988.4|7
1630566660000|2021-09-02 07:11:00|2995.3|2989.3|2996.4|2990.4|2996.4|2990.4|2995.3|2989.3|2
1630566760000|2021-09-02 07:12:40|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1630566770000|2021-09-02 07:12:50|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|4
1630566810000|2021-09-02 07:13:30|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1630566830000|2021-09-02 07:13:50|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630566850000|2021-09-02 07:14:10|2995.6|2989.6|2995.4|2989.4|2995.6|2989.6|2995.4|2989.4|2
1630566860000|2021-09-02 07:14:20|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1630566910000|2021-09-02 07:15:10|2995.4|2989.4|2995.1|2989.1|2995.4|2989.4|2995.1|2989.1|2
1630566930000|2021-09-02 07:15:30|2995.4|2989.4|2994.6|2988.6|2995.4|2989.4|2994.6|2988.6|5
1630566940000|2021-09-02 07:15:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630566960000|2021-09-02 07:16:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1630566990000|2021-09-02 07:16:30|2994.6|2988.6|2995.3|2989.3|2995.3|2989.3|2994.6|2988.6|4
1630567010000|2021-09-02 07:16:50|2995.5|2989.5|2995.6|2989.6|2996.1|2990.1|2995.5|2989.5|5
1630567020000|2021-09-02 07:17:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630567030000|2021-09-02 07:17:10|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|2
1630567060000|2021-09-02 07:17:40|2995.9|2989.9|2997.1|2991.1|2997.1|2991.1|2995.9|2989.9|4
1630567080000|2021-09-02 07:18:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630567120000|2021-09-02 07:18:40|2997.3|2991.3|2998.1|2992.1|2998.1|2992.1|2997.3|2991.3|4
1630567140000|2021-09-02 07:19:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1630567150000|2021-09-02 07:19:10|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1630567180000|2021-09-02 07:19:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1630567200000|2021-09-02 07:20:00|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|2
1630567210000|2021-09-02 07:20:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630567250000|2021-09-02 07:20:50|2997.9|2991.9|2998.6|2992.6|2998.6|2992.6|2997.9|2991.9|4
1630567260000|2021-09-02 07:21:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1630567310000|2021-09-02 07:21:50|2999|2993|3000.5|2994.5|3000.5|2994.5|2999|2993|4
1630567370000|2021-09-02 07:22:50|3000.8|2994.8|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|2
1630567380000|2021-09-02 07:23:00|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630567390000|2021-09-02 07:23:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630567400000|2021-09-02 07:23:20|3001.6|2995.6|3001.5|2995.5|3001.6|2995.6|3001.5|2995.5|2
1630567420000|2021-09-02 07:23:40|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|2
1630567430000|2021-09-02 07:23:50|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|4
1630567440000|2021-09-02 07:24:00|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|4
1630567450000|2021-09-02 07:24:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630567460000|2021-09-02 07:24:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630567500000|2021-09-02 07:25:00|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|3
1630567510000|2021-09-02 07:25:10|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630567520000|2021-09-02 07:25:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630567530000|2021-09-02 07:25:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630567570000|2021-09-02 07:26:10|3001|2995|3001.1|2995.1|3001.1|2995.1|3000.8|2994.8|6
1630567580000|2021-09-02 07:26:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630567600000|2021-09-02 07:26:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630567620000|2021-09-02 07:27:00|3000.4|2994.4|3001.1|2995.1|3001.1|2995.1|3000.4|2994.4|2
1630567630000|2021-09-02 07:27:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630567640000|2021-09-02 07:27:20|3001.6|2995.6|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|5
1630567650000|2021-09-02 07:27:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630567660000|2021-09-02 07:27:40|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|2
1630567690000|2021-09-02 07:28:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630567700000|2021-09-02 07:28:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630567710000|2021-09-02 07:28:30|3001|2995|3000.3|2994.3|3001|2995|3000|2994|4
1630567720000|2021-09-02 07:28:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630567730000|2021-09-02 07:28:50|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|3
1630567800000|2021-09-02 07:30:00|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|3000.4|2994.4|3
1630567810000|2021-09-02 07:30:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1630567820000|2021-09-02 07:30:20|3001.3|2995.3|3002.8|2996.8|3002.8|2996.8|3001.3|2995.3|2
1630567840000|2021-09-02 07:30:40|3003|2997|3004|2998|3004.3|2998.3|3003|2997|3
1630567850000|2021-09-02 07:30:50|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|5
1630567870000|2021-09-02 07:31:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630567890000|2021-09-02 07:31:30|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|2
1630567910000|2021-09-02 07:31:50|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|2
1630567920000|2021-09-02 07:32:00|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1630567930000|2021-09-02 07:32:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1630568010000|2021-09-02 07:33:30|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1630568040000|2021-09-02 07:34:00|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630568050000|2021-09-02 07:34:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630568060000|2021-09-02 07:34:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630568080000|2021-09-02 07:34:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630568120000|2021-09-02 07:35:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1630568130000|2021-09-02 07:35:30|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1630568140000|2021-09-02 07:35:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630568170000|2021-09-02 07:36:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630568180000|2021-09-02 07:36:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|5
1630568190000|2021-09-02 07:36:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630568210000|2021-09-02 07:36:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630568240000|2021-09-02 07:37:20|3000.6|2994.6|3000|2994|3000.6|2994.6|3000|2994|2
1630568250000|2021-09-02 07:37:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630568260000|2021-09-02 07:37:40|3000.5|2994.5|3001.1|2995.1|3001.1|2995.1|3000.5|2994.5|9
1630568270000|2021-09-02 07:37:50|3001|2995|3001.1|2995.1|3001.1|2995.1|3001|2995|2
1630568280000|2021-09-02 07:38:00|3001|2995|3001.1|2995.1|3001.1|2995.1|3001|2995|2
1630568290000|2021-09-02 07:38:10|3001|2995|3001|2995|3001|2995|3000.8|2994.8|7
1630568300000|2021-09-02 07:38:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630568360000|2021-09-02 07:39:20|3001|2995|3001.6|2995.6|3001.6|2995.6|3001|2995|3
1630568390000|2021-09-02 07:39:50|3001.4|2995.4|3000.8|2994.8|3001.4|2995.4|3000.8|2994.8|2
1630568400000|2021-09-02 07:40:00|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1630568420000|2021-09-02 07:40:20|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1630568430000|2021-09-02 07:40:30|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1630568440000|2021-09-02 07:40:40|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1630568460000|2021-09-02 07:41:00|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|4
1630568470000|2021-09-02 07:41:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|3
1630568490000|2021-09-02 07:41:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1630568550000|2021-09-02 07:42:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630568570000|2021-09-02 07:42:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630568590000|2021-09-02 07:43:10|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.6|2995.6|4
1630568620000|2021-09-02 07:43:40|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630568630000|2021-09-02 07:43:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630568640000|2021-09-02 07:44:00|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1630568670000|2021-09-02 07:44:30|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|4
1630568680000|2021-09-02 07:44:40|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|4
1630568690000|2021-09-02 07:44:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630568750000|2021-09-02 07:45:50|3001.6|2995.6|3001.8|2995.8|3002|2996|3001.4|2995.4|6
1630568760000|2021-09-02 07:46:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630568810000|2021-09-02 07:46:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630568840000|2021-09-02 07:47:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|5
1630568860000|2021-09-02 07:47:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630568900000|2021-09-02 07:48:20|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630569020000|2021-09-02 07:50:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630569070000|2021-09-02 07:51:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630569080000|2021-09-02 07:51:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630569090000|2021-09-02 07:51:30|3000|2994|3000|2994|3000|2994|2999.8|2993.8|5
1630569120000|2021-09-02 07:52:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1630569150000|2021-09-02 07:52:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630569160000|2021-09-02 07:52:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630569170000|2021-09-02 07:52:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630569220000|2021-09-02 07:53:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630569230000|2021-09-02 07:53:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630569240000|2021-09-02 07:54:00|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|7
1630569250000|2021-09-02 07:54:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630569270000|2021-09-02 07:54:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630569300000|2021-09-02 07:55:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630569320000|2021-09-02 07:55:20|2999.6|2993.6|2998.4|2992.4|2999.6|2993.6|2998.4|2992.4|3
1630569360000|2021-09-02 07:56:00|2998.6|2992.6|2999.3|2993.3|2999.3|2993.3|2998.6|2992.6|2
1630569380000|2021-09-02 07:56:20|2999|2993|2999.4|2993.4|2999.4|2993.4|2999|2993|2
1630569390000|2021-09-02 07:56:30|2999.1|2993.1|2999|2993|2999.1|2993.1|2998.8|2992.8|3
1630569410000|2021-09-02 07:56:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630569420000|2021-09-02 07:57:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630569430000|2021-09-02 07:57:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630569440000|2021-09-02 07:57:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630569450000|2021-09-02 07:57:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1630569460000|2021-09-02 07:57:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630569470000|2021-09-02 07:57:50|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|5
1630569480000|2021-09-02 07:58:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630569490000|2021-09-02 07:58:10|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1630569500000|2021-09-02 07:58:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630569550000|2021-09-02 07:59:10|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1630569560000|2021-09-02 07:59:20|2999.5|2993.5|2998.6|2992.6|2999.5|2993.5|2998.6|2992.6|3
1630569570000|2021-09-02 07:59:30|2998.5|2992.5|2996.4|2990.4|2998.5|2992.5|2996.4|2990.4|2
1630569580000|2021-09-02 07:59:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630569590000|2021-09-02 07:59:50|2996.3|2990.3|2996.6|2990.6|2996.6|2990.6|2996.3|2990.3|3
1630569600000|2021-09-02 08:00:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630569610000|2021-09-02 08:00:10|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|2
1630569670000|2021-09-02 08:01:10|2997.1|2991.1|2995.6|2989.6|2997.1|2991.1|2995.6|2989.6|2
1630569690000|2021-09-02 08:01:30|2995.4|2989.4|2994.9|2988.9|2995.4|2989.4|2994.8|2988.8|3
1630569710000|2021-09-02 08:01:50|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1630569730000|2021-09-02 08:02:10|2995.4|2989.4|2996.8|2990.8|2996.8|2990.8|2995.4|2989.4|5
1630569740000|2021-09-02 08:02:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630569750000|2021-09-02 08:02:30|2997.4|2991.4|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|3
1630569770000|2021-09-02 08:02:50|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|2
1630569780000|2021-09-02 08:03:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630569790000|2021-09-02 08:03:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630569810000|2021-09-02 08:03:30|2997|2991|2997.1|2991.1|2997.1|2991.1|2997|2991|2
1630569840000|2021-09-02 08:04:00|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1630569850000|2021-09-02 08:04:10|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1630569860000|2021-09-02 08:04:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630569870000|2021-09-02 08:04:30|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.6|2991.6|2
1630569910000|2021-09-02 08:05:10|2997.9|2991.9|2998.8|2992.8|2999|2993|2997.9|2991.9|3
1630569950000|2021-09-02 08:05:50|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1630569960000|2021-09-02 08:06:00|2998.4|2992.4|2998.8|2992.8|2998.8|2992.8|2998.4|2992.4|2
1630569970000|2021-09-02 08:06:10|2998.5|2992.5|2998.8|2992.8|2999.1|2993.1|2998.5|2992.5|4
1630569980000|2021-09-02 08:06:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1630569990000|2021-09-02 08:06:30|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1630570010000|2021-09-02 08:06:50|2998.4|2992.4|2998.3|2992.3|2998.4|2992.4|2998.3|2992.3|2
1630570020000|2021-09-02 08:07:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630570070000|2021-09-02 08:07:50|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1630570080000|2021-09-02 08:08:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630570130000|2021-09-02 08:08:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630570190000|2021-09-02 08:09:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630570200000|2021-09-02 08:10:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630570210000|2021-09-02 08:10:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630570220000|2021-09-02 08:10:20|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|5
1630570240000|2021-09-02 08:10:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630570260000|2021-09-02 08:11:00|2999.6|2993.6|2998.9|2992.9|2999.6|2993.6|2998.8|2992.8|4
1630570270000|2021-09-02 08:11:10|2999|2993|2999.4|2993.4|2999.4|2993.4|2999|2993|5
1630570280000|2021-09-02 08:11:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630570290000|2021-09-02 08:11:30|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630570300000|2021-09-02 08:11:40|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630570340000|2021-09-02 08:12:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1630570370000|2021-09-02 08:12:50|2999.1|2993.1|2998.6|2992.6|2999.1|2993.1|2998.6|2992.6|2
1630570620000|2021-09-02 08:17:00|2998.1|2992.1|2996.9|2990.9|2998.1|2992.1|2996.9|2990.9|2
1630570640000|2021-09-02 08:17:20|2997.1|2991.1|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|2
1630570670000|2021-09-02 08:17:50|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1630570700000|2021-09-02 08:18:20|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|3
1630570720000|2021-09-02 08:18:40|2995.4|2989.4|2995.5|2989.5|2995.5|2989.5|2995.4|2989.4|2
1630570730000|2021-09-02 08:18:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630570760000|2021-09-02 08:19:20|2995.1|2989.1|2994.6|2988.6|2995.1|2989.1|2994.6|2988.6|5
1630570770000|2021-09-02 08:19:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630570880000|2021-09-02 08:21:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630570890000|2021-09-02 08:21:30|2994.9|2988.9|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|2
1630570900000|2021-09-02 08:21:40|2994.9|2988.9|2996.8|2990.8|2996.8|2990.8|2994.9|2988.9|5
1630570910000|2021-09-02 08:21:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630570920000|2021-09-02 08:22:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630570930000|2021-09-02 08:22:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630570940000|2021-09-02 08:22:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1630570980000|2021-09-02 08:23:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630571000000|2021-09-02 08:23:20|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|5
1630571040000|2021-09-02 08:24:00|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|2
1630571050000|2021-09-02 08:24:10|2997.8|2991.8|2999.5|2993.5|2999.5|2993.5|2997.8|2991.8|4
1630571060000|2021-09-02 08:24:20|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1630571070000|2021-09-02 08:24:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630571080000|2021-09-02 08:24:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630571100000|2021-09-02 08:25:00|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|3
1630571140000|2021-09-02 08:25:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630571180000|2021-09-02 08:26:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630571210000|2021-09-02 08:26:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630571230000|2021-09-02 08:27:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630571260000|2021-09-02 08:27:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630571300000|2021-09-02 08:28:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630571310000|2021-09-02 08:28:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630571360000|2021-09-02 08:29:20|2999.8|2993.8|3001.3|2995.3|3001.3|2995.3|2999.8|2993.8|5
1630571380000|2021-09-02 08:29:40|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1630571400000|2021-09-02 08:30:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630571410000|2021-09-02 08:30:10|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1630571420000|2021-09-02 08:30:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630571430000|2021-09-02 08:30:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630571460000|2021-09-02 08:31:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630571470000|2021-09-02 08:31:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1630571500000|2021-09-02 08:31:40|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630571510000|2021-09-02 08:31:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630571520000|2021-09-02 08:32:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630571550000|2021-09-02 08:32:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630571560000|2021-09-02 08:32:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630571570000|2021-09-02 08:32:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630571580000|2021-09-02 08:33:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630571590000|2021-09-02 08:33:10|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1630571600000|2021-09-02 08:33:20|3002|2996|3002|2996|3002|2996|3001.5|2995.5|5
1630571610000|2021-09-02 08:33:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630571620000|2021-09-02 08:33:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630571630000|2021-09-02 08:33:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630571690000|2021-09-02 08:34:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1630571700000|2021-09-02 08:35:00|3001.8|2995.8|3001.9|2995.9|3002|2996|3001.6|2995.6|4
1630571710000|2021-09-02 08:35:10|3002.1|2996.1|3001.6|2995.6|3002.1|2996.1|3001.6|2995.6|3
1630571730000|2021-09-02 08:35:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630571760000|2021-09-02 08:36:00|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1630571770000|2021-09-02 08:36:10|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1630571880000|2021-09-02 08:38:00|3002.1|2996.1|3000.6|2994.6|3002.1|2996.1|3000.6|2994.6|2
1630571890000|2021-09-02 08:38:10|3000.9|2994.9|3001.9|2995.9|3001.9|2995.9|3000.9|2994.9|3
1630571910000|2021-09-02 08:38:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630571920000|2021-09-02 08:38:40|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3001.1|2995.1|2
1630571960000|2021-09-02 08:39:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630571970000|2021-09-02 08:39:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630571990000|2021-09-02 08:39:50|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|2
1630572010000|2021-09-02 08:40:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630572030000|2021-09-02 08:40:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630572050000|2021-09-02 08:40:50|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630572060000|2021-09-02 08:41:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630572090000|2021-09-02 08:41:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630572120000|2021-09-02 08:42:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1630572140000|2021-09-02 08:42:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630572150000|2021-09-02 08:42:30|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1630572160000|2021-09-02 08:42:40|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1630572190000|2021-09-02 08:43:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630572210000|2021-09-02 08:43:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630572220000|2021-09-02 08:43:40|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1630572290000|2021-09-02 08:44:50|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|4
1630572300000|2021-09-02 08:45:00|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1630572320000|2021-09-02 08:45:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630572330000|2021-09-02 08:45:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630572380000|2021-09-02 08:46:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630572430000|2021-09-02 08:47:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630572450000|2021-09-02 08:47:30|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1630572470000|2021-09-02 08:47:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630572490000|2021-09-02 08:48:10|3001.4|2995.4|3001.3|2995.3|3001.4|2995.4|3001.3|2995.3|2
1630572510000|2021-09-02 08:48:30|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630572520000|2021-09-02 08:48:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630572530000|2021-09-02 08:48:50|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1630572540000|2021-09-02 08:49:00|3000.5|2994.5|3000.8|2994.8|3000.9|2994.9|3000.5|2994.5|4
1630572630000|2021-09-02 08:50:30|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630572640000|2021-09-02 08:50:40|3001.3|2995.3|3001.4|2995.4|3001.4|2995.4|3001.3|2995.3|2
1630572700000|2021-09-02 08:51:40|3001.6|2995.6|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|2
1630572720000|2021-09-02 08:52:00|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3001|2995|5
1630572730000|2021-09-02 08:52:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1630572740000|2021-09-02 08:52:20|3001.3|2995.3|3001.4|2995.4|3001.4|2995.4|3001.3|2995.3|4
1630572780000|2021-09-02 08:53:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|3
1630572790000|2021-09-02 08:53:10|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.8|2993.8|3
1630572810000|2021-09-02 08:53:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630572870000|2021-09-02 08:54:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630572880000|2021-09-02 08:54:40|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1630572910000|2021-09-02 08:55:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630572940000|2021-09-02 08:55:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1630572960000|2021-09-02 08:56:00|3001.3|2995.3|3002.1|2996.1|3002.1|2996.1|3001.3|2995.3|4
1630572970000|2021-09-02 08:56:10|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3001.3|2995.3|3
1630572980000|2021-09-02 08:56:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1630573050000|2021-09-02 08:57:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630573060000|2021-09-02 08:57:40|3001.6|2995.6|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1630573080000|2021-09-02 08:58:00|3001.9|2995.9|3002.3|2996.3|3002.3|2996.3|3001.9|2995.9|3
1630573120000|2021-09-02 08:58:40|3001.9|2995.9|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|2
1630573140000|2021-09-02 08:59:00|3001.9|2995.9|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|2
1630573180000|2021-09-02 08:59:40|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1630573240000|2021-09-02 09:00:40|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630573300000|2021-09-02 09:01:40|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630573380000|2021-09-02 09:03:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1630573410000|2021-09-02 09:03:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630573460000|2021-09-02 09:04:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1630573470000|2021-09-02 09:04:30|3002.1|2996.1|3002.5|2996.5|3002.5|2996.5|3002|2996|4
1630573490000|2021-09-02 09:04:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630573510000|2021-09-02 09:05:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630573520000|2021-09-02 09:05:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630573530000|2021-09-02 09:05:30|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|5
1630573550000|2021-09-02 09:05:50|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|2
1630573570000|2021-09-02 09:06:10|3001.4|2995.4|3001|2995|3001.4|2995.4|3001|2995|2
1630573600000|2021-09-02 09:06:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630573650000|2021-09-02 09:07:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630573670000|2021-09-02 09:07:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630573680000|2021-09-02 09:08:00|3000|2994|2999.9|2993.9|3000|2994|2999.9|2993.9|2
1630573690000|2021-09-02 09:08:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630573710000|2021-09-02 09:08:30|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1630573720000|2021-09-02 09:08:40|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|4
1630573730000|2021-09-02 09:08:50|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1630573740000|2021-09-02 09:09:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630573750000|2021-09-02 09:09:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630573760000|2021-09-02 09:09:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630573770000|2021-09-02 09:09:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630573780000|2021-09-02 09:09:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1630573790000|2021-09-02 09:09:50|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1630573800000|2021-09-02 09:10:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630573810000|2021-09-02 09:10:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|6
1630573820000|2021-09-02 09:10:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|5
1630573830000|2021-09-02 09:10:30|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630573850000|2021-09-02 09:10:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630573870000|2021-09-02 09:11:10|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630573980000|2021-09-02 09:13:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630574000000|2021-09-02 09:13:20|2998.8|2992.8|2999.8|2993.8|2999.8|2993.8|2998.8|2992.8|3
1630574070000|2021-09-02 09:14:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630574100000|2021-09-02 09:15:00|3000|2994|3000|2994|3000|2994|2999.8|2993.8|5
1630574120000|2021-09-02 09:15:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|6
1630574130000|2021-09-02 09:15:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|6
1630574140000|2021-09-02 09:15:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|4
1630574180000|2021-09-02 09:16:20|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|3
1630574200000|2021-09-02 09:16:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630574220000|2021-09-02 09:17:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1630574230000|2021-09-02 09:17:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630574290000|2021-09-02 09:18:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630574350000|2021-09-02 09:19:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630574370000|2021-09-02 09:19:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630574400000|2021-09-02 09:20:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1630574420000|2021-09-02 09:20:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1630574430000|2021-09-02 09:20:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|9
1630574440000|2021-09-02 09:20:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630574460000|2021-09-02 09:21:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630574480000|2021-09-02 09:21:20|3000.1|2994.1|3000|2994|3000.1|2994.1|3000|2994|2
1630574490000|2021-09-02 09:21:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630574500000|2021-09-02 09:21:40|3000|2994|3000.1|2994.1|3000.1|2994.1|3000|2994|2
1630574510000|2021-09-02 09:21:50|3000|2994|3000.6|2994.6|3000.6|2994.6|3000|2994|6
1630574570000|2021-09-02 09:22:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630574580000|2021-09-02 09:23:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630574630000|2021-09-02 09:23:50|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630574670000|2021-09-02 09:24:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630574680000|2021-09-02 09:24:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630574720000|2021-09-02 09:25:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630574800000|2021-09-02 09:26:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1630574840000|2021-09-02 09:27:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630574890000|2021-09-02 09:28:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630574920000|2021-09-02 09:28:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630575010000|2021-09-02 09:30:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630575050000|2021-09-02 09:30:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630575070000|2021-09-02 09:31:10|3000.8|2994.8|3000.6|2994.6|3000.8|2994.8|3000.6|2994.6|2
1630575080000|2021-09-02 09:31:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1630575100000|2021-09-02 09:31:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630575160000|2021-09-02 09:32:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630575190000|2021-09-02 09:33:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630575280000|2021-09-02 09:34:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630575290000|2021-09-02 09:34:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1630575300000|2021-09-02 09:35:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630575310000|2021-09-02 09:35:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1630575380000|2021-09-02 09:36:20|3001|2995|3001.3|2995.3|3001.6|2995.6|3001|2995|3
1630575450000|2021-09-02 09:37:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630575510000|2021-09-02 09:38:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630575540000|2021-09-02 09:39:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630575600000|2021-09-02 09:40:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630575620000|2021-09-02 09:40:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630575640000|2021-09-02 09:40:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630575650000|2021-09-02 09:40:50|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1630575660000|2021-09-02 09:41:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630575690000|2021-09-02 09:41:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630575700000|2021-09-02 09:41:40|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1630575720000|2021-09-02 09:42:00|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630575740000|2021-09-02 09:42:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630575770000|2021-09-02 09:42:50|3000.8|2994.8|3000.9|2994.9|3000.9|2994.9|3000.8|2994.8|2
1630575800000|2021-09-02 09:43:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630575840000|2021-09-02 09:44:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630575880000|2021-09-02 09:44:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630575910000|2021-09-02 09:45:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630575940000|2021-09-02 09:45:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630575980000|2021-09-02 09:46:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630575990000|2021-09-02 09:46:30|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630576000000|2021-09-02 09:46:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630576010000|2021-09-02 09:46:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630576020000|2021-09-02 09:47:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630576030000|2021-09-02 09:47:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1630576080000|2021-09-02 09:48:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630576090000|2021-09-02 09:48:10|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|3
1630576100000|2021-09-02 09:48:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|6
1630576110000|2021-09-02 09:48:30|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|5
1630576120000|2021-09-02 09:48:40|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630576140000|2021-09-02 09:49:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630576160000|2021-09-02 09:49:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630576230000|2021-09-02 09:50:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630576240000|2021-09-02 09:50:40|3000.9|2994.9|3000.8|2994.8|3000.9|2994.9|3000.8|2994.8|2
1630576260000|2021-09-02 09:51:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630576270000|2021-09-02 09:51:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1630576280000|2021-09-02 09:51:20|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|4
1630576300000|2021-09-02 09:51:40|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000.3|2994.3|3
1630576310000|2021-09-02 09:51:50|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|2
1630576320000|2021-09-02 09:52:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630576350000|2021-09-02 09:52:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576360000|2021-09-02 09:52:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630576420000|2021-09-02 09:53:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576470000|2021-09-02 09:54:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630576510000|2021-09-02 09:55:10|3000|2994|3000.4|2994.4|3000.4|2994.4|3000|2994|3
1630576580000|2021-09-02 09:56:20|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630576590000|2021-09-02 09:56:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576640000|2021-09-02 09:57:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630576670000|2021-09-02 09:57:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630576690000|2021-09-02 09:58:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1630576700000|2021-09-02 09:58:20|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1630576710000|2021-09-02 09:58:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630576720000|2021-09-02 09:58:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576780000|2021-09-02 09:59:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630576870000|2021-09-02 10:01:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576880000|2021-09-02 10:01:20|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|3
1630576890000|2021-09-02 10:01:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1630576910000|2021-09-02 10:01:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630576920000|2021-09-02 10:02:00|3000.3|2994.3|3000.6|2994.6|3000.6|2994.6|3000.3|2994.3|3
1630576930000|2021-09-02 10:02:10|3000.4|2994.4|3000.1|2994.1|3000.6|2994.6|3000|2994|7
1630576940000|2021-09-02 10:02:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630576970000|2021-09-02 10:02:50|3000.3|2994.3|3000.1|2994.1|3000.4|2994.4|3000.1|2994.1|3
1630576980000|2021-09-02 10:03:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630576990000|2021-09-02 10:03:10|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|3
1630577020000|2021-09-02 10:03:40|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1630577040000|2021-09-02 10:04:00|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1630577050000|2021-09-02 10:04:10|3001.1|2995.1|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|2
1630577060000|2021-09-02 10:04:20|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1630577070000|2021-09-02 10:04:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630577120000|2021-09-02 10:05:20|3000.9|2994.9|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|3
1630577130000|2021-09-02 10:05:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1630577140000|2021-09-02 10:05:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630577150000|2021-09-02 10:05:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630577160000|2021-09-02 10:06:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630577180000|2021-09-02 10:06:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630577210000|2021-09-02 10:06:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1630577220000|2021-09-02 10:07:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630577250000|2021-09-02 10:07:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630577280000|2021-09-02 10:08:00|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1630577290000|2021-09-02 10:08:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630577320000|2021-09-02 10:08:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630577330000|2021-09-02 10:08:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630577370000|2021-09-02 10:09:30|2997.8|2991.8|2998.3|2992.3|2998.6|2992.6|2997.8|2991.8|7
1630577380000|2021-09-02 10:09:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1630577390000|2021-09-02 10:09:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630577410000|2021-09-02 10:10:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630577450000|2021-09-02 10:10:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630577460000|2021-09-02 10:11:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630577480000|2021-09-02 10:11:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630577490000|2021-09-02 10:11:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630577550000|2021-09-02 10:12:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630577570000|2021-09-02 10:12:50|2999|2993|2999.3|2993.3|2999.5|2993.5|2999|2993|5
1630577580000|2021-09-02 10:13:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|5
1630577600000|2021-09-02 10:13:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630577610000|2021-09-02 10:13:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1630577630000|2021-09-02 10:13:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1630577700000|2021-09-02 10:15:00|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630577720000|2021-09-02 10:15:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1630577730000|2021-09-02 10:15:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1630577750000|2021-09-02 10:15:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630577760000|2021-09-02 10:16:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630577780000|2021-09-02 10:16:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630577820000|2021-09-02 10:17:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630577890000|2021-09-02 10:18:10|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1630577910000|2021-09-02 10:18:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1630577920000|2021-09-02 10:18:40|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630577930000|2021-09-02 10:18:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630577960000|2021-09-02 10:19:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630577990000|2021-09-02 10:19:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|4
1630578080000|2021-09-02 10:21:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630578130000|2021-09-02 10:22:10|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630578150000|2021-09-02 10:22:30|2999.5|2993.5|3000.1|2994.1|3000.1|2994.1|2999.5|2993.5|3
1630578160000|2021-09-02 10:22:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630578230000|2021-09-02 10:23:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630578240000|2021-09-02 10:24:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630578260000|2021-09-02 10:24:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630578350000|2021-09-02 10:25:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630578370000|2021-09-02 10:26:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1630578430000|2021-09-02 10:27:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630578450000|2021-09-02 10:27:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630578490000|2021-09-02 10:28:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630578510000|2021-09-02 10:28:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630578520000|2021-09-02 10:28:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630578560000|2021-09-02 10:29:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630578570000|2021-09-02 10:29:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630578640000|2021-09-02 10:30:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630578650000|2021-09-02 10:30:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1630578670000|2021-09-02 10:31:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1630578720000|2021-09-02 10:32:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630578750000|2021-09-02 10:32:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630578780000|2021-09-02 10:33:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630578810000|2021-09-02 10:33:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630578860000|2021-09-02 10:34:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630578950000|2021-09-02 10:35:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630578980000|2021-09-02 10:36:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630578990000|2021-09-02 10:36:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630579020000|2021-09-02 10:37:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630579030000|2021-09-02 10:37:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1630579050000|2021-09-02 10:37:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630579080000|2021-09-02 10:38:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|4
1630579090000|2021-09-02 10:38:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630579140000|2021-09-02 10:39:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630579180000|2021-09-02 10:39:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630579200000|2021-09-02 10:40:00|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1630579300000|2021-09-02 10:41:40|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1630579320000|2021-09-02 10:42:00|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|2
1630579370000|2021-09-02 10:42:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630579390000|2021-09-02 10:43:10|3000|2994|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|6
1630579430000|2021-09-02 10:43:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630579440000|2021-09-02 10:44:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630579540000|2021-09-02 10:45:40|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.9|2992.9|5
1630579550000|2021-09-02 10:45:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630579560000|2021-09-02 10:46:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1630579570000|2021-09-02 10:46:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630579580000|2021-09-02 10:46:20|2999.9|2993.9|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1630579590000|2021-09-02 10:46:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630579610000|2021-09-02 10:46:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1630579620000|2021-09-02 10:47:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630579630000|2021-09-02 10:47:10|2999.8|2993.8|3000.3|2994.3|3000.8|2994.8|2999.8|2993.8|4
1630579640000|2021-09-02 10:47:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630579650000|2021-09-02 10:47:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630579660000|2021-09-02 10:47:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1630579670000|2021-09-02 10:47:50|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1630579680000|2021-09-02 10:48:00|3001.3|2995.3|3002|2996|3002.3|2996.3|3001.3|2995.3|4
1630579690000|2021-09-02 10:48:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630579700000|2021-09-02 10:48:20|3001.8|2995.8|3002|2996|3002.1|2996.1|3001.8|2995.8|6
1630579710000|2021-09-02 10:48:30|3002.3|2996.3|3002.4|2996.4|3002.4|2996.4|3002.3|2996.3|4
1630579720000|2021-09-02 10:48:40|3002.3|2996.3|3002.4|2996.4|3002.4|2996.4|3002.3|2996.3|2
1630579730000|2021-09-02 10:48:50|3002.3|2996.3|3002.3|2996.3|3002.4|2996.4|3002.3|2996.3|3
1630579740000|2021-09-02 10:49:00|3002|2996|3001.9|2995.9|3002|2996|3001.9|2995.9|2
1630579750000|2021-09-02 10:49:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630579760000|2021-09-02 10:49:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630579790000|2021-09-02 10:49:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630579800000|2021-09-02 10:50:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630579840000|2021-09-02 10:50:40|3002.5|2996.5|3002.4|2996.4|3002.8|2996.8|3002.4|2996.4|3
1630579850000|2021-09-02 10:50:50|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1630579860000|2021-09-02 10:51:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1630579870000|2021-09-02 10:51:10|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1630579880000|2021-09-02 10:51:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1630579990000|2021-09-02 10:53:10|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630580040000|2021-09-02 10:54:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630580050000|2021-09-02 10:54:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1630580060000|2021-09-02 10:54:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630580090000|2021-09-02 10:54:50|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|2
1630580120000|2021-09-02 10:55:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1630580130000|2021-09-02 10:55:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630580140000|2021-09-02 10:55:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630580170000|2021-09-02 10:56:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1630580190000|2021-09-02 10:56:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630580200000|2021-09-02 10:56:40|3000|2994|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|4
1630580260000|2021-09-02 10:57:40|2999.9|2993.9|2999.3|2993.3|2999.9|2993.9|2999.3|2993.3|3
1630580270000|2021-09-02 10:57:50|2999|2993|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|4
1630580280000|2021-09-02 10:58:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630580300000|2021-09-02 10:58:20|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1630580350000|2021-09-02 10:59:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630580360000|2021-09-02 10:59:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1630580370000|2021-09-02 10:59:30|2997|2991|2997|2991|2997.1|2991.1|2997|2991|3
1630580380000|2021-09-02 10:59:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630580430000|2021-09-02 11:00:30|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1630580470000|2021-09-02 11:01:10|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.5|2990.5|2
1630580480000|2021-09-02 11:01:20|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630580490000|2021-09-02 11:01:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1630580510000|2021-09-02 11:01:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630580520000|2021-09-02 11:02:00|2996.6|2990.6|2996.8|2990.8|2997|2991|2996.6|2990.6|3
1630580530000|2021-09-02 11:02:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630580540000|2021-09-02 11:02:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630580560000|2021-09-02 11:02:40|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|3
1630580600000|2021-09-02 11:03:20|2996.8|2990.8|2997.1|2991.1|2997.1|2991.1|2996.8|2990.8|3
1630580650000|2021-09-02 11:04:10|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|2
1630580680000|2021-09-02 11:04:40|2997.5|2991.5|2998.1|2992.1|2998.1|2992.1|2997.5|2991.5|4
1630580690000|2021-09-02 11:04:50|2997.9|2991.9|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|3
1630580700000|2021-09-02 11:05:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|5
1630580780000|2021-09-02 11:06:20|2997.4|2991.4|2996.8|2990.8|2997.4|2991.4|2996.5|2990.5|3
1630580800000|2021-09-02 11:06:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630580820000|2021-09-02 11:07:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630580850000|2021-09-02 11:07:30|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1630580860000|2021-09-02 11:07:40|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1630580870000|2021-09-02 11:07:50|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1630580920000|2021-09-02 11:08:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1630580930000|2021-09-02 11:08:50|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.5|2989.5|2
1630580940000|2021-09-02 11:09:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630580950000|2021-09-02 11:09:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630580970000|2021-09-02 11:09:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630581010000|2021-09-02 11:10:10|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|2
1630581140000|2021-09-02 11:12:20|2994.9|2988.9|2994.3|2988.3|2994.9|2988.9|2994|2988|5
1630581150000|2021-09-02 11:12:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630581160000|2021-09-02 11:12:40|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|17
1630581170000|2021-09-02 11:12:50|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|9
1630581180000|2021-09-02 11:13:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630581210000|2021-09-02 11:13:30|2993.3|2987.3|2992.3|2986.3|2993.3|2987.3|2992.3|2986.3|5
1630581220000|2021-09-02 11:13:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630581260000|2021-09-02 11:14:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630581280000|2021-09-02 11:14:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630581320000|2021-09-02 11:15:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630581330000|2021-09-02 11:15:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630581350000|2021-09-02 11:15:50|2994|2988|2994.1|2988.1|2994.1|2988.1|2994|2988|2
1630581360000|2021-09-02 11:16:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1630581390000|2021-09-02 11:16:30|2994.1|2988.1|2994|2988|2994.1|2988.1|2994|2988|2
1630581430000|2021-09-02 11:17:10|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1630581470000|2021-09-02 11:17:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630581480000|2021-09-02 11:18:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630581490000|2021-09-02 11:18:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1630581520000|2021-09-02 11:18:40|2994|2988|2994.6|2988.6|2994.6|2988.6|2994|2988|3
1630581530000|2021-09-02 11:18:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630581540000|2021-09-02 11:19:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630581650000|2021-09-02 11:20:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630581660000|2021-09-02 11:21:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630581670000|2021-09-02 11:21:10|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1630581680000|2021-09-02 11:21:20|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|3
1630581690000|2021-09-02 11:21:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630581710000|2021-09-02 11:21:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630581750000|2021-09-02 11:22:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630581780000|2021-09-02 11:23:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630581800000|2021-09-02 11:23:20|2994.6|2988.6|2993.8|2987.8|2994.6|2988.6|2993.8|2987.8|3
1630581810000|2021-09-02 11:23:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630581840000|2021-09-02 11:24:00|2993.3|2987.3|2993|2987|2993.5|2987.5|2993|2987|4
1630581860000|2021-09-02 11:24:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630581950000|2021-09-02 11:25:50|2993.5|2987.5|2993.9|2987.9|2993.9|2987.9|2993.5|2987.5|2
1630581970000|2021-09-02 11:26:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|2
1630581990000|2021-09-02 11:26:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1630582000000|2021-09-02 11:26:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630582020000|2021-09-02 11:27:00|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1630582030000|2021-09-02 11:27:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630582040000|2021-09-02 11:27:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994|2988|3
1630582050000|2021-09-02 11:27:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630582060000|2021-09-02 11:27:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630582070000|2021-09-02 11:27:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1630582100000|2021-09-02 11:28:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630582110000|2021-09-02 11:28:30|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630582120000|2021-09-02 11:28:40|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630582180000|2021-09-02 11:29:40|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|2
1630582190000|2021-09-02 11:29:50|2994|2988|2994.4|2988.4|2994.4|2988.4|2994|2988|3
1630582250000|2021-09-02 11:30:50|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|4
1630582260000|2021-09-02 11:31:00|2994.8|2988.8|2994.8|2988.8|2994.9|2988.9|2994.3|2988.3|8
1630582270000|2021-09-02 11:31:10|2995.1|2989.1|2995.3|2989.3|2996.1|2990.1|2995.1|2989.1|8
1630582280000|2021-09-02 11:31:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630582290000|2021-09-02 11:31:30|2995.4|2989.4|2994.4|2988.4|2995.4|2989.4|2994.4|2988.4|4
1630582300000|2021-09-02 11:31:40|2994.5|2988.5|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|3
1630582310000|2021-09-02 11:31:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1630582320000|2021-09-02 11:32:00|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.4|2988.4|3
1630582330000|2021-09-02 11:32:10|2994.6|2988.6|2996.5|2990.5|2996.8|2990.8|2994.6|2988.6|7
1630582340000|2021-09-02 11:32:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630582350000|2021-09-02 11:32:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630582380000|2021-09-02 11:33:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1630582390000|2021-09-02 11:33:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630582410000|2021-09-02 11:33:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1630582430000|2021-09-02 11:33:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630582440000|2021-09-02 11:34:00|2996.3|2990.3|2996|2990|2996.3|2990.3|2995.8|2989.8|4
1630582450000|2021-09-02 11:34:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630582470000|2021-09-02 11:34:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630582500000|2021-09-02 11:35:00|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|5
1630582510000|2021-09-02 11:35:10|2997.1|2991.1|2996.6|2990.6|2997.1|2991.1|2996.5|2990.5|6
1630582520000|2021-09-02 11:35:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630582570000|2021-09-02 11:36:10|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1630582580000|2021-09-02 11:36:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630582590000|2021-09-02 11:36:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630582600000|2021-09-02 11:36:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630582610000|2021-09-02 11:36:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630582620000|2021-09-02 11:37:00|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|5
1630582630000|2021-09-02 11:37:10|2997.1|2991.1|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|3
1630582640000|2021-09-02 11:37:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630582660000|2021-09-02 11:37:40|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1630582670000|2021-09-02 11:37:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630582680000|2021-09-02 11:38:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630582700000|2021-09-02 11:38:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630582720000|2021-09-02 11:38:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630582750000|2021-09-02 11:39:10|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.6|2990.6|3
1630582790000|2021-09-02 11:39:50|2997.4|2991.4|2997|2991|2997.6|2991.6|2997|2991|10
1630582800000|2021-09-02 11:40:00|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997|2991|8
1630582860000|2021-09-02 11:41:00|2997.4|2991.4|2997.9|2991.9|2997.9|2991.9|2997.4|2991.4|3
1630582910000|2021-09-02 11:41:50|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|3
1630582970000|2021-09-02 11:42:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1630582980000|2021-09-02 11:43:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630583010000|2021-09-02 11:43:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630583060000|2021-09-02 11:44:20|2997|2991|2996.9|2990.9|2997|2991|2996.9|2990.9|2
1630583080000|2021-09-02 11:44:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1630583100000|2021-09-02 11:45:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630583110000|2021-09-02 11:45:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630583150000|2021-09-02 11:45:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1630583170000|2021-09-02 11:46:10|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1630583180000|2021-09-02 11:46:20|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1630583190000|2021-09-02 11:46:30|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1630583210000|2021-09-02 11:46:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1630583230000|2021-09-02 11:47:10|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|3
1630583240000|2021-09-02 11:47:20|2997.4|2991.4|2997.3|2991.3|2997.4|2991.4|2997.3|2991.3|2
1630583250000|2021-09-02 11:47:30|2997|2991|2997.4|2991.4|2997.4|2991.4|2997|2991|3
1630583260000|2021-09-02 11:47:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1630583270000|2021-09-02 11:47:50|2997.4|2991.4|2997.1|2991.1|2997.4|2991.4|2997.1|2991.1|2
1630583280000|2021-09-02 11:48:00|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|6
1630583290000|2021-09-02 11:48:10|2999.1|2993.1|2998.6|2992.6|2999.6|2993.6|2998.6|2992.6|4
1630583300000|2021-09-02 11:48:20|2998.3|2992.3|2998.6|2992.6|2998.9|2992.9|2998.3|2992.3|4
1630583320000|2021-09-02 11:48:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1630583330000|2021-09-02 11:48:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1630583350000|2021-09-02 11:49:10|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1630583360000|2021-09-02 11:49:20|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1630583400000|2021-09-02 11:50:00|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|3
1630583430000|2021-09-02 11:50:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630583440000|2021-09-02 11:50:40|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1630583450000|2021-09-02 11:50:50|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.6|2992.6|4
1630583460000|2021-09-02 11:51:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.8|2992.8|5
1630583470000|2021-09-02 11:51:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630583480000|2021-09-02 11:51:20|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1630583490000|2021-09-02 11:51:30|2998.9|2992.9|2999.1|2993.1|2999.1|2993.1|2998.9|2992.9|2
1630583500000|2021-09-02 11:51:40|2998.8|2992.8|2998.6|2992.6|2998.8|2992.8|2998.5|2992.5|3
1630583510000|2021-09-02 11:51:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|3
1630583520000|2021-09-02 11:52:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630583550000|2021-09-02 11:52:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.3|2992.3|7
1630583560000|2021-09-02 11:52:40|2998.6|2992.6|2998.3|2992.3|2999|2993|2998.3|2992.3|4
1630583570000|2021-09-02 11:52:50|2998|2992|2998.6|2992.6|2998.6|2992.6|2998|2992|4
1630583580000|2021-09-02 11:53:00|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630583590000|2021-09-02 11:53:10|2999.3|2993.3|2999.1|2993.1|2999.3|2993.3|2998.8|2992.8|7
1630583630000|2021-09-02 11:53:50|2998.6|2992.6|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1630583640000|2021-09-02 11:54:00|2998.3|2992.3|2998.6|2992.6|2998.6|2992.6|2998.3|2992.3|7
1630583650000|2021-09-02 11:54:10|2998.4|2992.4|2999.3|2993.3|2999.3|2993.3|2998.4|2992.4|4
1630583660000|2021-09-02 11:54:20|2999.1|2993.1|2999|2993|2999.1|2993.1|2999|2993|2
1630583670000|2021-09-02 11:54:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630583680000|2021-09-02 11:54:40|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.1|2992.1|3
1630583690000|2021-09-02 11:54:50|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.5|2992.5|3
1630583720000|2021-09-02 11:55:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1630583750000|2021-09-02 11:55:50|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1630583760000|2021-09-02 11:56:00|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630583770000|2021-09-02 11:56:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1630583780000|2021-09-02 11:56:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630583840000|2021-09-02 11:57:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630583870000|2021-09-02 11:57:50|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1630583880000|2021-09-02 11:58:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630583890000|2021-09-02 11:58:10|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.8|2991.8|2
1630583910000|2021-09-02 11:58:30|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1630583950000|2021-09-02 11:59:10|2997.9|2991.9|2998.8|2992.8|2998.8|2992.8|2997.9|2991.9|2
1630583960000|2021-09-02 11:59:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1630583970000|2021-09-02 11:59:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1630583980000|2021-09-02 11:59:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1630583990000|2021-09-02 11:59:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630584000000|2021-09-02 12:00:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1630584010000|2021-09-02 12:00:10|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630584020000|2021-09-02 12:00:20|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|6
1630584030000|2021-09-02 12:00:30|2998.1|2992.1|2997.6|2991.6|2998.1|2992.1|2997.6|2991.6|2
1630584060000|2021-09-02 12:01:00|2997.4|2991.4|2996.6|2990.6|2997.4|2991.4|2996.6|2990.6|3
1630584070000|2021-09-02 12:01:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1630584080000|2021-09-02 12:01:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|4
1630584090000|2021-09-02 12:01:30|2995.3|2989.3|2994.5|2988.5|2995.5|2989.5|2994.3|2988.3|11
1630584100000|2021-09-02 12:01:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1630584120000|2021-09-02 12:02:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630584130000|2021-09-02 12:02:10|2995.8|2989.8|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|4
1630584140000|2021-09-02 12:02:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1630584150000|2021-09-02 12:02:30|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|4
1630584160000|2021-09-02 12:02:40|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1630584170000|2021-09-02 12:02:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630584180000|2021-09-02 12:03:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1630584190000|2021-09-02 12:03:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1630584200000|2021-09-02 12:03:20|2994.8|2988.8|2994.4|2988.4|2994.8|2988.8|2994.4|2988.4|3
1630584210000|2021-09-02 12:03:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630584220000|2021-09-02 12:03:40|2994.3|2988.3|2994.4|2988.4|2994.5|2988.5|2994.3|2988.3|3
1630584230000|2021-09-02 12:03:50|2994.1|2988.1|2993.8|2987.8|2994.4|2988.4|2993.8|2987.8|4
1630584250000|2021-09-02 12:04:10|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|3
1630584260000|2021-09-02 12:04:20|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|4
1630584270000|2021-09-02 12:04:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630584280000|2021-09-02 12:04:40|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|7
1630584290000|2021-09-02 12:04:50|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1630584300000|2021-09-02 12:05:00|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1630584310000|2021-09-02 12:05:10|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|8
1630584320000|2021-09-02 12:05:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630584340000|2021-09-02 12:05:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630584350000|2021-09-02 12:05:50|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1630584360000|2021-09-02 12:06:00|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1630584370000|2021-09-02 12:06:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|5
1630584380000|2021-09-02 12:06:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630584400000|2021-09-02 12:06:40|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1630584410000|2021-09-02 12:06:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630584420000|2021-09-02 12:07:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630584440000|2021-09-02 12:07:20|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630584450000|2021-09-02 12:07:30|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|2
1630584460000|2021-09-02 12:07:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630584470000|2021-09-02 12:07:50|2994|2988|2994.1|2988.1|2994.5|2988.5|2994|2988|3
1630584480000|2021-09-02 12:08:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630584490000|2021-09-02 12:08:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630584510000|2021-09-02 12:08:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630584520000|2021-09-02 12:08:40|2994.1|2988.1|2994.3|2988.3|2994.3|2988.3|2994.1|2988.1|2
1630584530000|2021-09-02 12:08:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630584540000|2021-09-02 12:09:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630584550000|2021-09-02 12:09:10|2993.5|2987.5|2993.5|2987.5|2994.1|2988.1|2993.5|2987.5|8
1630584560000|2021-09-02 12:09:20|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1630584590000|2021-09-02 12:09:50|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1630584600000|2021-09-02 12:10:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|5
1630584610000|2021-09-02 12:10:10|2993.5|2987.5|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|5
1630584620000|2021-09-02 12:10:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.5|2985.5|5
1630584630000|2021-09-02 12:10:30|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1630584640000|2021-09-02 12:10:40|2991.3|2985.3|2992.8|2986.8|2992.8|2986.8|2991.3|2985.3|4
1630584650000|2021-09-02 12:10:50|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.6|2987.6|2
1630584660000|2021-09-02 12:11:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|4
1630584670000|2021-09-02 12:11:10|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|3
1630584690000|2021-09-02 12:11:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|6
1630584710000|2021-09-02 12:11:50|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630584720000|2021-09-02 12:12:00|2993|2987|2992.5|2986.5|2993.8|2987.8|2992.5|2986.5|5
1630584730000|2021-09-02 12:12:10|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630584740000|2021-09-02 12:12:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|6
1630584750000|2021-09-02 12:12:30|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|6
1630584760000|2021-09-02 12:12:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630584770000|2021-09-02 12:12:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1630584780000|2021-09-02 12:13:00|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1630584800000|2021-09-02 12:13:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630584810000|2021-09-02 12:13:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630584830000|2021-09-02 12:13:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|4
1630584840000|2021-09-02 12:14:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630584850000|2021-09-02 12:14:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630584890000|2021-09-02 12:14:50|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1630584900000|2021-09-02 12:15:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630584910000|2021-09-02 12:15:10|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1630584920000|2021-09-02 12:15:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|4
1630584930000|2021-09-02 12:15:30|2991.6|2985.6|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|5
1630584940000|2021-09-02 12:15:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630584950000|2021-09-02 12:15:50|2991|2985|2989.8|2983.8|2991|2985|2989.8|2983.8|8
1630584960000|2021-09-02 12:16:00|2989.5|2983.5|2987.5|2981.5|2989.5|2983.5|2987.5|2981.5|9
1630584970000|2021-09-02 12:16:10|2987.8|2981.8|2987|2981|2988|2982|2987|2981|6
1630584980000|2021-09-02 12:16:20|2987.3|2981.3|2988.1|2982.1|2988.1|2982.1|2987.3|2981.3|3
1630584990000|2021-09-02 12:16:30|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.6|2981.6|2
1630585000000|2021-09-02 12:16:40|2988|2982|2989.8|2983.8|2989.8|2983.8|2988|2982|3
1630585010000|2021-09-02 12:16:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1630585020000|2021-09-02 12:17:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630585050000|2021-09-02 12:17:30|2990.3|2984.3|2989.3|2983.3|2990.3|2984.3|2989.3|2983.3|2
1630585070000|2021-09-02 12:17:50|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1630585080000|2021-09-02 12:18:00|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|4
1630585090000|2021-09-02 12:18:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|4
1630585100000|2021-09-02 12:18:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630585110000|2021-09-02 12:18:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630585120000|2021-09-02 12:18:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1630585130000|2021-09-02 12:18:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|4
1630585140000|2021-09-02 12:19:00|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|5
1630585150000|2021-09-02 12:19:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630585160000|2021-09-02 12:19:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1630585170000|2021-09-02 12:19:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630585180000|2021-09-02 12:19:40|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1630585190000|2021-09-02 12:19:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|5
1630585200000|2021-09-02 12:20:00|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1630585220000|2021-09-02 12:20:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630585230000|2021-09-02 12:20:30|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|2
1630585240000|2021-09-02 12:20:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630585250000|2021-09-02 12:20:50|2986.9|2980.9|2985.9|2979.9|2986.9|2980.9|2985.6|2979.6|7
1630585260000|2021-09-02 12:21:00|2986|2980|2986.5|2980.5|2987|2981|2986|2980|3
1630585270000|2021-09-02 12:21:10|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1630585280000|2021-09-02 12:21:20|2986|2980|2986.9|2980.9|2986.9|2980.9|2985.8|2979.8|4
1630585290000|2021-09-02 12:21:30|2987|2981|2987.3|2981.3|2987.4|2981.4|2987|2981|5
1630585300000|2021-09-02 12:21:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630585310000|2021-09-02 12:21:50|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1630585320000|2021-09-02 12:22:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630585330000|2021-09-02 12:22:10|2987|2981|2987.4|2981.4|2987.4|2981.4|2987|2981|3
1630585340000|2021-09-02 12:22:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1630585350000|2021-09-02 12:22:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630585360000|2021-09-02 12:22:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630585370000|2021-09-02 12:22:50|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.5|2981.5|4
1630585380000|2021-09-02 12:23:00|2988|2982|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|4
1630585390000|2021-09-02 12:23:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|6
1630585400000|2021-09-02 12:23:20|2988.1|2982.1|2988|2982|2988.1|2982.1|2988|2982|2
1630585420000|2021-09-02 12:23:40|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.8|2980.8|4
1630585430000|2021-09-02 12:23:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1630585440000|2021-09-02 12:24:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|6
1630585450000|2021-09-02 12:24:10|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986|2980|10
1630585460000|2021-09-02 12:24:20|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|7
1630585470000|2021-09-02 12:24:30|2987.3|2981.3|2983.3|2977.3|2987.5|2981.5|2983.3|2977.3|6
1630585480000|2021-09-02 12:24:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1630585490000|2021-09-02 12:24:50|2983|2977|2982.3|2976.3|2983|2977|2982|2976|4
1630585520000|2021-09-02 12:25:20|2982.5|2976.5|2982.3|2976.3|2983|2977|2982.3|2976.3|5
1630585530000|2021-09-02 12:25:30|2982|2976|2981.3|2975.3|2982|2976|2981.3|2975.3|4
1630585540000|2021-09-02 12:25:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1630585550000|2021-09-02 12:25:50|2981.6|2975.6|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1630585580000|2021-09-02 12:26:20|2981.4|2975.4|2980.3|2974.3|2981.4|2975.4|2980|2974|4
1630585590000|2021-09-02 12:26:30|2980|2974|2979.9|2973.9|2980|2974|2979.5|2973.5|3
1630585600000|2021-09-02 12:26:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1630585610000|2021-09-02 12:26:50|2980.1|2974.1|2980.9|2974.9|2980.9|2974.9|2980.1|2974.1|4
1630585620000|2021-09-02 12:27:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1630585630000|2021-09-02 12:27:10|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1630585640000|2021-09-02 12:27:20|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|4
1630585670000|2021-09-02 12:27:50|2981.6|2975.6|2982.3|2976.3|2982.3|2976.3|2981.4|2975.4|5
1630585700000|2021-09-02 12:28:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1630585710000|2021-09-02 12:28:30|2981.1|2975.1|2981.5|2975.5|2981.5|2975.5|2981|2975|4
1630585740000|2021-09-02 12:29:00|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.5|2975.5|4
1630585750000|2021-09-02 12:29:10|2982.3|2976.3|2981.6|2975.6|2982.3|2976.3|2981.5|2975.5|4
1630585770000|2021-09-02 12:29:30|2981.4|2975.4|2983|2977|2983|2977|2981.4|2975.4|3
1630585790000|2021-09-02 12:29:50|2983.4|2977.4|2982.8|2976.8|2983.4|2977.4|2982.8|2976.8|2
1630585800000|2021-09-02 12:30:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630585810000|2021-09-02 12:30:10|2982.3|2976.3|2983.5|2977.5|2983.5|2977.5|2982.3|2976.3|3
1630585820000|2021-09-02 12:30:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630585830000|2021-09-02 12:30:30|2984.1|2978.1|2984|2978|2984.1|2978.1|2984|2978|2
1630585840000|2021-09-02 12:30:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630585850000|2021-09-02 12:30:50|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1630585860000|2021-09-02 12:31:00|2984.8|2978.8|2985.1|2979.1|2985.4|2979.4|2984.8|2978.8|5
1630585870000|2021-09-02 12:31:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630585880000|2021-09-02 12:31:20|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984.3|2978.3|4
1630585890000|2021-09-02 12:31:30|2983.8|2977.8|2985.5|2979.5|2985.5|2979.5|2983.8|2977.8|6
1630585900000|2021-09-02 12:31:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.3|2979.3|3
1630585910000|2021-09-02 12:31:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630585920000|2021-09-02 12:32:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|3
1630585930000|2021-09-02 12:32:10|2984.8|2978.8|2985.3|2979.3|2985.6|2979.6|2984.8|2978.8|9
1630585950000|2021-09-02 12:32:30|2985.4|2979.4|2986|2980|2986|2980|2985.3|2979.3|4
1630585960000|2021-09-02 12:32:40|2985.8|2979.8|2986.4|2980.4|2986.6|2980.6|2985.8|2979.8|6
1630585970000|2021-09-02 12:32:50|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630585980000|2021-09-02 12:33:00|2987|2981|2987.9|2981.9|2988.3|2982.3|2987|2981|6
1630585990000|2021-09-02 12:33:10|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1630586010000|2021-09-02 12:33:30|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|4
1630586020000|2021-09-02 12:33:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1630586030000|2021-09-02 12:33:50|2987.5|2981.5|2987.9|2981.9|2987.9|2981.9|2987.5|2981.5|2
1630586050000|2021-09-02 12:34:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1630586060000|2021-09-02 12:34:20|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|4
1630586070000|2021-09-02 12:34:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1630586080000|2021-09-02 12:34:40|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1630586090000|2021-09-02 12:34:50|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.5|2981.5|2
1630586120000|2021-09-02 12:35:20|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|7
1630586130000|2021-09-02 12:35:30|2986.3|2980.3|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|7
1630586140000|2021-09-02 12:35:40|2986|2980|2987.5|2981.5|2987.8|2981.8|2986|2980|6
1630586160000|2021-09-02 12:36:00|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1630586170000|2021-09-02 12:36:10|2988|2982|2987.5|2981.5|2988|2982|2987.4|2981.4|4
1630586180000|2021-09-02 12:36:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1630586190000|2021-09-02 12:36:30|2987.6|2981.6|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1630586200000|2021-09-02 12:36:40|2988.1|2982.1|2988.8|2982.8|2988.8|2982.8|2988.1|2982.1|3
1630586210000|2021-09-02 12:36:50|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1630586220000|2021-09-02 12:37:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630586240000|2021-09-02 12:37:20|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|4
1630586250000|2021-09-02 12:37:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|3
1630586260000|2021-09-02 12:37:40|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|2
1630586270000|2021-09-02 12:37:50|2988.8|2982.8|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|3
1630586300000|2021-09-02 12:38:20|2988.5|2982.5|2988.4|2982.4|2988.5|2982.5|2988.4|2982.4|2
1630586320000|2021-09-02 12:38:40|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1630586330000|2021-09-02 12:38:50|2988.1|2982.1|2988.4|2982.4|2988.8|2982.8|2988.1|2982.1|4
1630586340000|2021-09-02 12:39:00|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.8|2981.8|4
1630586350000|2021-09-02 12:39:10|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1630586360000|2021-09-02 12:39:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1630586370000|2021-09-02 12:39:30|2988.9|2982.9|2989.8|2983.8|2989.8|2983.8|2988.9|2982.9|4
1630586400000|2021-09-02 12:40:00|2989.4|2983.4|2988.1|2982.1|2989.4|2983.4|2988.1|2982.1|6
1630586410000|2021-09-02 12:40:10|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1630586420000|2021-09-02 12:40:20|2988.5|2982.5|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|5
1630586430000|2021-09-02 12:40:30|2987.8|2981.8|2986.9|2980.9|2987.8|2981.8|2986.9|2980.9|4
1630586440000|2021-09-02 12:40:40|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986|2980|3
1630586470000|2021-09-02 12:41:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630586480000|2021-09-02 12:41:20|2985.9|2979.9|2985|2979|2985.9|2979.9|2985|2979|5
1630586490000|2021-09-02 12:41:30|2984.8|2978.8|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|5
1630586500000|2021-09-02 12:41:40|2984.6|2978.6|2985.1|2979.1|2985.1|2979.1|2984.6|2978.6|5
1630586510000|2021-09-02 12:41:50|2984.9|2978.9|2985|2979|2985.1|2979.1|2984.9|2978.9|4
1630586520000|2021-09-02 12:42:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630586550000|2021-09-02 12:42:30|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1630586560000|2021-09-02 12:42:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630586580000|2021-09-02 12:43:00|2984|2978|2984.1|2978.1|2984.1|2978.1|2984|2978|2
1630586600000|2021-09-02 12:43:20|2983.8|2977.8|2983.9|2977.9|2983.9|2977.9|2983.8|2977.8|2
1630586610000|2021-09-02 12:43:30|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1630586640000|2021-09-02 12:44:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630586650000|2021-09-02 12:44:10|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.4|2977.4|2
1630586660000|2021-09-02 12:44:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630586680000|2021-09-02 12:44:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630586700000|2021-09-02 12:45:00|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.5|2976.5|4
1630586710000|2021-09-02 12:45:10|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1630586720000|2021-09-02 12:45:20|2981.9|2975.9|2981.9|2975.9|2982.1|2976.1|2981.4|2975.4|7
1630586730000|2021-09-02 12:45:30|2981.6|2975.6|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|3
1630586740000|2021-09-02 12:45:40|2981.4|2975.4|2981.6|2975.6|2982.1|2976.1|2981.4|2975.4|4
1630586750000|2021-09-02 12:45:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630586770000|2021-09-02 12:46:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1630586780000|2021-09-02 12:46:20|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.4|2974.4|3
1630586790000|2021-09-02 12:46:30|2981|2975|2981.6|2975.6|2981.6|2975.6|2980.9|2974.9|6
1630586800000|2021-09-02 12:46:40|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1630586810000|2021-09-02 12:46:50|2980.9|2974.9|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|3
1630586820000|2021-09-02 12:47:00|2981.3|2975.3|2981.9|2975.9|2981.9|2975.9|2980.8|2974.8|5
1630586840000|2021-09-02 12:47:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1630586850000|2021-09-02 12:47:30|2982.4|2976.4|2983|2977|2983.6|2977.6|2982.4|2976.4|6
1630586880000|2021-09-02 12:48:00|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1630586890000|2021-09-02 12:48:10|2983.6|2977.6|2982.8|2976.8|2983.6|2977.6|2982.3|2976.3|7
1630586900000|2021-09-02 12:48:20|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982|2976|7
1630586910000|2021-09-02 12:48:30|2983.4|2977.4|2984.4|2978.4|2984.4|2978.4|2983.4|2977.4|6
1630586920000|2021-09-02 12:48:40|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|2
1630586930000|2021-09-02 12:48:50|2983|2977|2983.5|2977.5|2983.8|2977.8|2983|2977|4
1630586940000|2021-09-02 12:49:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630586960000|2021-09-02 12:49:20|2984.4|2978.4|2983.8|2977.8|2984.4|2978.4|2983.8|2977.8|2
1630586980000|2021-09-02 12:49:40|2984|2978|2983.9|2977.9|2984|2978|2983.6|2977.6|3
1630586990000|2021-09-02 12:49:50|2983.6|2977.6|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|2
1630587000000|2021-09-02 12:50:00|2983.6|2977.6|2984.3|2978.3|2984.8|2978.8|2983.6|2977.6|8
1630587010000|2021-09-02 12:50:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|7
1630587020000|2021-09-02 12:50:20|2984.4|2978.4|2984.3|2978.3|2984.5|2978.5|2984|2978|6
1630587030000|2021-09-02 12:50:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1630587040000|2021-09-02 12:50:40|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|4
1630587050000|2021-09-02 12:50:50|2983.8|2977.8|2984|2978|2984|2978|2983.6|2977.6|4
1630587060000|2021-09-02 12:51:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630587080000|2021-09-02 12:51:20|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1630587110000|2021-09-02 12:51:50|2983.8|2977.8|2982.3|2976.3|2983.8|2977.8|2982.3|2976.3|6
1630587120000|2021-09-02 12:52:00|2982|2976|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1630587150000|2021-09-02 12:52:30|2981.8|2975.8|2982.8|2976.8|2982.9|2976.9|2981.6|2975.6|5
1630587160000|2021-09-02 12:52:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|4
1630587170000|2021-09-02 12:52:50|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1630587190000|2021-09-02 12:53:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1630587200000|2021-09-02 12:53:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630587210000|2021-09-02 12:53:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1630587220000|2021-09-02 12:53:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630587230000|2021-09-02 12:53:50|2981.6|2975.6|2982.4|2976.4|2982.4|2976.4|2981.6|2975.6|3
1630587240000|2021-09-02 12:54:00|2982.6|2976.6|2982.1|2976.1|2982.6|2976.6|2982.1|2976.1|5
1630587250000|2021-09-02 12:54:10|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630587260000|2021-09-02 12:54:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1630587280000|2021-09-02 12:54:40|2981.9|2975.9|2981.8|2975.8|2981.9|2975.9|2981.8|2975.8|2
1630587290000|2021-09-02 12:54:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1630587300000|2021-09-02 12:55:00|2981.9|2975.9|2981.3|2975.3|2981.9|2975.9|2981.3|2975.3|3
1630587310000|2021-09-02 12:55:10|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1630587330000|2021-09-02 12:55:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1630587340000|2021-09-02 12:55:40|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.5|2974.5|7
1630587350000|2021-09-02 12:55:50|2980.8|2974.8|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|3
1630587360000|2021-09-02 12:56:00|2981.6|2975.6|2981|2975|2981.6|2975.6|2981|2975|5
1630587370000|2021-09-02 12:56:10|2981.3|2975.3|2982.6|2976.6|2982.9|2976.9|2981.3|2975.3|5
1630587380000|2021-09-02 12:56:20|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.6|2976.6|2
1630587390000|2021-09-02 12:56:30|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|2
1630587400000|2021-09-02 12:56:40|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|2
1630587450000|2021-09-02 12:57:30|2981|2975|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1630587460000|2021-09-02 12:57:40|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|6
1630587470000|2021-09-02 12:57:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1630587480000|2021-09-02 12:58:00|2983|2977|2983.1|2977.1|2983.1|2977.1|2983|2977|2
1630587490000|2021-09-02 12:58:10|2983|2977|2982.9|2976.9|2983.1|2977.1|2982.6|2976.6|5
1630587500000|2021-09-02 12:58:20|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1630587510000|2021-09-02 12:58:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1630587520000|2021-09-02 12:58:40|2982|2976|2982.4|2976.4|2982.4|2976.4|2981.8|2975.8|4
1630587530000|2021-09-02 12:58:50|2981.8|2975.8|2980.9|2974.9|2981.8|2975.8|2980.9|2974.9|2
1630587540000|2021-09-02 12:59:00|2980.8|2974.8|2980.5|2974.5|2981|2975|2980.5|2974.5|4
1630587550000|2021-09-02 12:59:10|2980.8|2974.8|2981.4|2975.4|2982.4|2976.4|2980.8|2974.8|8
1630587560000|2021-09-02 12:59:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|3
1630587570000|2021-09-02 12:59:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1630587600000|2021-09-02 13:00:00|2981.8|2975.8|2989.8|2983.8|2989.8|2983.8|2981.8|2975.8|29
1630587610000|2021-09-02 13:00:10|2989.3|2983.3|2994.8|2988.8|2994.8|2988.8|2989.3|2983.3|25
1630587620000|2021-09-02 13:00:20|2995.3|2989.3|2995|2989|2996.5|2990.5|2995|2989|21
1630587630000|2021-09-02 13:00:30|2994.9|2988.9|2994.9|2988.9|2996.3|2990.3|2993.4|2987.4|20
1630587640000|2021-09-02 13:00:40|2995.1|2989.1|2992.4|2986.4|2995.9|2989.9|2991.6|2985.6|15
1630587650000|2021-09-02 13:00:50|2992.6|2986.6|2992.9|2986.9|2993.4|2987.4|2991.6|2985.6|12
1630587660000|2021-09-02 13:01:00|2993.1|2987.1|2989.1|2983.1|2993.1|2987.1|2989.1|2983.1|9
1630587670000|2021-09-02 13:01:10|2989.4|2983.4|2990.6|2984.6|2991.4|2985.4|2989.4|2983.4|5
1630587680000|2021-09-02 13:01:20|2990.9|2984.9|2991.4|2985.4|2992.4|2986.4|2990.9|2984.9|6
1630587690000|2021-09-02 13:01:30|2990.1|2984.1|2990.9|2984.9|2990.9|2984.9|2989.4|2983.4|8
1630587700000|2021-09-02 13:01:40|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.6|2984.6|7
1630587710000|2021-09-02 13:01:50|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|6
1630587720000|2021-09-02 13:02:00|2989.5|2983.5|2990|2984|2990|2984|2989|2983|11
1630587730000|2021-09-02 13:02:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630587740000|2021-09-02 13:02:20|2989.8|2983.8|2990.6|2984.6|2991.3|2985.3|2989.8|2983.8|9
1630587750000|2021-09-02 13:02:30|2990.5|2984.5|2991.6|2985.6|2991.6|2985.6|2990.5|2984.5|9
1630587760000|2021-09-02 13:02:40|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.1|2986.1|4
1630587770000|2021-09-02 13:02:50|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1630587780000|2021-09-02 13:03:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2990.8|2984.8|9
1630587790000|2021-09-02 13:03:10|2992.1|2986.1|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|6
1630587800000|2021-09-02 13:03:20|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2992.3|2986.3|3
1630587810000|2021-09-02 13:03:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630587820000|2021-09-02 13:03:40|2992.6|2986.6|2991.9|2985.9|2992.6|2986.6|2991.9|2985.9|4
1630587830000|2021-09-02 13:03:50|2992.1|2986.1|2991.6|2985.6|2992.4|2986.4|2991.5|2985.5|7
1630587840000|2021-09-02 13:04:00|2991.5|2985.5|2991.5|2985.5|2992|2986|2991.5|2985.5|6
1630587850000|2021-09-02 13:04:10|2991.6|2985.6|2991.8|2985.8|2991.9|2985.9|2991.5|2985.5|10
1630587860000|2021-09-02 13:04:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|3
1630587870000|2021-09-02 13:04:30|2991.8|2985.8|2993.5|2987.5|2993.8|2987.8|2991.8|2985.8|9
1630587880000|2021-09-02 13:04:40|2993.6|2987.6|2992.9|2986.9|2993.9|2987.9|2992.9|2986.9|6
1630587890000|2021-09-02 13:04:50|2992.8|2986.8|2991.3|2985.3|2992.8|2986.8|2991.3|2985.3|9
1630587900000|2021-09-02 13:05:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1630587910000|2021-09-02 13:05:10|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1630587920000|2021-09-02 13:05:20|2991.3|2985.3|2992.1|2986.1|2992.1|2986.1|2990.8|2984.8|10
1630587930000|2021-09-02 13:05:30|2992.3|2986.3|2993|2987|2993|2987|2992.3|2986.3|10
1630587940000|2021-09-02 13:05:40|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|3
1630587950000|2021-09-02 13:05:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630587960000|2021-09-02 13:06:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992|2986|10
1630587970000|2021-09-02 13:06:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1630587980000|2021-09-02 13:06:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630587990000|2021-09-02 13:06:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992|2986|7
1630588000000|2021-09-02 13:06:40|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|7
1630588010000|2021-09-02 13:06:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|2
1630588020000|2021-09-02 13:07:00|2992|2986|2991|2985|2992|2986|2991|2985|11
1630588030000|2021-09-02 13:07:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630588040000|2021-09-02 13:07:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1630588060000|2021-09-02 13:07:40|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|8
1630588070000|2021-09-02 13:07:50|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|9
1630588080000|2021-09-02 13:08:00|2991.6|2985.6|2990.5|2984.5|2991.6|2985.6|2990.5|2984.5|5
1630588090000|2021-09-02 13:08:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1630588100000|2021-09-02 13:08:20|2991.5|2985.5|2992.3|2986.3|2992.4|2986.4|2991.3|2985.3|6
1630588110000|2021-09-02 13:08:30|2992.5|2986.5|2992.9|2986.9|2992.9|2986.9|2992.5|2986.5|3
1630588120000|2021-09-02 13:08:40|2992.8|2986.8|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|15
1630588130000|2021-09-02 13:08:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630588140000|2021-09-02 13:09:00|2992|2986|2991.8|2985.8|2992|2986|2991.3|2985.3|7
1630588150000|2021-09-02 13:09:10|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1630588160000|2021-09-02 13:09:20|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991|2985|4
1630588170000|2021-09-02 13:09:30|2991.4|2985.4|2991.5|2985.5|2991.8|2985.8|2991.4|2985.4|4
1630588180000|2021-09-02 13:09:40|2991.3|2985.3|2988.6|2982.6|2991.3|2985.3|2988.6|2982.6|6
1630588190000|2021-09-02 13:09:50|2988.4|2982.4|2989.5|2983.5|2990|2984|2988.1|2982.1|7
1630588200000|2021-09-02 13:10:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1630588210000|2021-09-02 13:10:10|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1630588220000|2021-09-02 13:10:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|6
1630588230000|2021-09-02 13:10:30|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1630588240000|2021-09-02 13:10:40|2989.3|2983.3|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|8
1630588250000|2021-09-02 13:10:50|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1630588260000|2021-09-02 13:11:00|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987|2981|11
1630588270000|2021-09-02 13:11:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1630588280000|2021-09-02 13:11:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630588290000|2021-09-02 13:11:30|2986.5|2980.5|2986.5|2980.5|2986.9|2980.9|2985|2979|14
1630588300000|2021-09-02 13:11:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1630588310000|2021-09-02 13:11:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|12
1630588320000|2021-09-02 13:12:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630588340000|2021-09-02 13:12:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1630588350000|2021-09-02 13:12:30|2987.5|2981.5|2988.8|2982.8|2989|2983|2987.5|2981.5|9
1630588360000|2021-09-02 13:12:40|2989|2983|2989.3|2983.3|2989.4|2983.4|2988.8|2982.8|5
1630588370000|2021-09-02 13:12:50|2989|2983|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|7
1630588380000|2021-09-02 13:13:00|2988.5|2982.5|2987.5|2981.5|2988.8|2982.8|2987|2981|8
1630588390000|2021-09-02 13:13:10|2988.3|2982.3|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|11
1630588400000|2021-09-02 13:13:20|2988|2982|2988.6|2982.6|2988.6|2982.6|2988|2982|6
1630588410000|2021-09-02 13:13:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2987.4|2981.4|4
1630588420000|2021-09-02 13:13:40|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|6
1630588430000|2021-09-02 13:13:50|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1630588440000|2021-09-02 13:14:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988|2982|5
1630588450000|2021-09-02 13:14:10|2989|2983|2989.5|2983.5|2989.6|2983.6|2989|2983|4
1630588460000|2021-09-02 13:14:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2987.8|2981.8|7
1630588470000|2021-09-02 13:14:30|2988.5|2982.5|2988.9|2982.9|2989|2983|2988.5|2982.5|7
1630588480000|2021-09-02 13:14:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1630588490000|2021-09-02 13:14:50|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|6
1630588500000|2021-09-02 13:15:00|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|8
1630588510000|2021-09-02 13:15:10|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|4
1630588520000|2021-09-02 13:15:20|2989.9|2983.9|2989.1|2983.1|2989.9|2983.9|2987.8|2981.8|14
1630588530000|2021-09-02 13:15:30|2988.5|2982.5|2988|2982|2989.3|2983.3|2988|2982|22
1630588540000|2021-09-02 13:15:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630588550000|2021-09-02 13:15:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630588560000|2021-09-02 13:16:00|2988|2982|2988.4|2982.4|2988.4|2982.4|2987.8|2981.8|4
1630588570000|2021-09-02 13:16:10|2988.6|2982.6|2987.8|2981.8|2988.9|2982.9|2987.8|2981.8|6
1630588580000|2021-09-02 13:16:20|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|2
1630588590000|2021-09-02 13:16:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630588600000|2021-09-02 13:16:40|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|3
1630588630000|2021-09-02 13:17:10|2988|2982|2988|2982|2988.4|2982.4|2988|2982|5
1630588640000|2021-09-02 13:17:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|6
1630588650000|2021-09-02 13:17:30|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|5
1630588660000|2021-09-02 13:17:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630588670000|2021-09-02 13:17:50|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|3
1630588680000|2021-09-02 13:18:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2986.5|2980.5|7
1630588690000|2021-09-02 13:18:10|2987.5|2981.5|2987.3|2981.3|2987.6|2981.6|2987.3|2981.3|3
1630588700000|2021-09-02 13:18:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1630588710000|2021-09-02 13:18:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630588720000|2021-09-02 13:18:40|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1630588730000|2021-09-02 13:18:50|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|4
1630588740000|2021-09-02 13:19:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1630588750000|2021-09-02 13:19:10|2989.4|2983.4|2989|2983|2989.6|2983.6|2988.8|2982.8|7
1630588760000|2021-09-02 13:19:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630588770000|2021-09-02 13:19:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630588780000|2021-09-02 13:19:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1630588790000|2021-09-02 13:19:50|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2987.3|2981.3|8
1630588800000|2021-09-02 13:20:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630588810000|2021-09-02 13:20:10|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|6
1630588820000|2021-09-02 13:20:20|2989|2983|2987.8|2981.8|2989|2983|2987.8|2981.8|5
1630588830000|2021-09-02 13:20:30|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1630588850000|2021-09-02 13:20:50|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|4
1630588860000|2021-09-02 13:21:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630588870000|2021-09-02 13:21:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1630588880000|2021-09-02 13:21:20|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|4
1630588890000|2021-09-02 13:21:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630588900000|2021-09-02 13:21:40|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|6
1630588910000|2021-09-02 13:21:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630588920000|2021-09-02 13:22:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630588930000|2021-09-02 13:22:10|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1630588940000|2021-09-02 13:22:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630588950000|2021-09-02 13:22:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1630588960000|2021-09-02 13:22:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630588970000|2021-09-02 13:22:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630588980000|2021-09-02 13:23:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630588990000|2021-09-02 13:23:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630589000000|2021-09-02 13:23:20|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|2
1630589010000|2021-09-02 13:23:30|2985.4|2979.4|2986|2980|2986|2980|2985.4|2979.4|3
1630589030000|2021-09-02 13:23:50|2986.4|2980.4|2985.8|2979.8|2986.4|2980.4|2985.5|2979.5|5
1630589050000|2021-09-02 13:24:10|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985|2979|10
1630589060000|2021-09-02 13:24:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1630589070000|2021-09-02 13:24:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630589080000|2021-09-02 13:24:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|7
1630589090000|2021-09-02 13:24:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1630589100000|2021-09-02 13:25:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|10
1630589110000|2021-09-02 13:25:10|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1630589140000|2021-09-02 13:25:40|2984.5|2978.5|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|6
1630589150000|2021-09-02 13:25:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630589160000|2021-09-02 13:26:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630589170000|2021-09-02 13:26:10|2983.8|2977.8|2984.1|2978.1|2984.4|2978.4|2983.8|2977.8|5
1630589180000|2021-09-02 13:26:20|2984.4|2978.4|2985.1|2979.1|2985.1|2979.1|2984.4|2978.4|2
1630589190000|2021-09-02 13:26:30|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1630589200000|2021-09-02 13:26:40|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1630589210000|2021-09-02 13:26:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1630589230000|2021-09-02 13:27:10|2984.9|2978.9|2984.1|2978.1|2984.9|2978.9|2984.1|2978.1|4
1630589240000|2021-09-02 13:27:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630589250000|2021-09-02 13:27:30|2984.1|2978.1|2983.6|2977.6|2984.1|2978.1|2983.6|2977.6|3
1630589260000|2021-09-02 13:27:40|2983.1|2977.1|2983|2977|2983.1|2977.1|2982.8|2976.8|3
1630589270000|2021-09-02 13:27:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|7
1630589280000|2021-09-02 13:28:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630589290000|2021-09-02 13:28:10|2982.9|2976.9|2982.6|2976.6|2983.3|2977.3|2982.6|2976.6|6
1630589310000|2021-09-02 13:28:30|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.4|2976.4|2
1630589330000|2021-09-02 13:28:50|2982.4|2976.4|2981.5|2975.5|2982.4|2976.4|2981.5|2975.5|5
1630589340000|2021-09-02 13:29:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1630589350000|2021-09-02 13:29:10|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.6|2974.6|5
1630589360000|2021-09-02 13:29:20|2981.9|2975.9|2980.9|2974.9|2982|2976|2980.9|2974.9|7
1630589370000|2021-09-02 13:29:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1630589380000|2021-09-02 13:29:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|5
1630589390000|2021-09-02 13:29:50|2981.6|2975.6|2982.6|2976.6|2982.6|2976.6|2981.5|2975.5|8
1630589400000|2021-09-02 13:30:00|2982.8|2976.8|2982.5|2976.5|2983|2977|2982.5|2976.5|10
1630589410000|2021-09-02 13:30:10|2982.8|2976.8|2983.5|2977.5|2983.8|2977.8|2982.8|2976.8|5
1630589420000|2021-09-02 13:30:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630589430000|2021-09-02 13:30:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630589440000|2021-09-02 13:30:40|2983|2977|2984.4|2978.4|2984.4|2978.4|2982.8|2976.8|8
1630589450000|2021-09-02 13:30:50|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|6
1630589460000|2021-09-02 13:31:00|2984.9|2978.9|2985.1|2979.1|2985.3|2979.3|2984.9|2978.9|4
1630589470000|2021-09-02 13:31:10|2984.9|2978.9|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|3
1630589500000|2021-09-02 13:31:40|2984.4|2978.4|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|2
1630589510000|2021-09-02 13:31:50|2985.1|2979.1|2985.5|2979.5|2985.8|2979.8|2985.1|2979.1|5
1630589520000|2021-09-02 13:32:00|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2984.8|2978.8|11
1630589530000|2021-09-02 13:32:10|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|4
1630589540000|2021-09-02 13:32:20|2985.4|2979.4|2986.6|2980.6|2986.6|2980.6|2985.4|2979.4|4
1630589550000|2021-09-02 13:32:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|3
1630589560000|2021-09-02 13:32:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1630589570000|2021-09-02 13:32:50|2987|2981|2987.4|2981.4|2987.4|2981.4|2987|2981|2
1630589580000|2021-09-02 13:33:00|2987.1|2981.1|2987|2981|2987.1|2981.1|2986.8|2980.8|3
1630589590000|2021-09-02 13:33:10|2986.9|2980.9|2987.5|2981.5|2987.5|2981.5|2986.9|2980.9|3
1630589600000|2021-09-02 13:33:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630589610000|2021-09-02 13:33:30|2988|2982|2988.1|2982.1|2988.8|2982.8|2988|2982|5
1630589620000|2021-09-02 13:33:40|2987.9|2981.9|2988|2982|2988.1|2982.1|2987.9|2981.9|4
1630589630000|2021-09-02 13:33:50|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|4
1630589640000|2021-09-02 13:34:00|2989.4|2983.4|2988.6|2982.6|2989.8|2983.8|2988.6|2982.6|12
1630589650000|2021-09-02 13:34:10|2988.3|2982.3|2987.4|2981.4|2988.8|2982.8|2987.4|2981.4|7
1630589660000|2021-09-02 13:34:20|2987.6|2981.6|2988.6|2982.6|2988.6|2982.6|2987.6|2981.6|6
1630589670000|2021-09-02 13:34:30|2988.9|2982.9|2989.1|2983.1|2989.3|2983.3|2988.9|2982.9|4
1630589680000|2021-09-02 13:34:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2988.8|2982.8|6
1630589690000|2021-09-02 13:34:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630589700000|2021-09-02 13:35:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.5|2982.5|7
1630589710000|2021-09-02 13:35:10|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.3|2981.3|10
1630589730000|2021-09-02 13:35:30|2987.3|2981.3|2985.5|2979.5|2987.3|2981.3|2985.3|2979.3|10
1630589740000|2021-09-02 13:35:40|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|4
1630589750000|2021-09-02 13:35:50|2986.1|2980.1|2986.8|2980.8|2986.8|2980.8|2986.1|2980.1|6
1630589760000|2021-09-02 13:36:00|2986.5|2980.5|2986.6|2980.6|2987.5|2981.5|2986.5|2980.5|10
1630589770000|2021-09-02 13:36:10|2986.3|2980.3|2985.9|2979.9|2986.3|2980.3|2985.9|2979.9|3
1630589780000|2021-09-02 13:36:20|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2984.9|2978.9|6
1630589790000|2021-09-02 13:36:30|2985.1|2979.1|2985.1|2979.1|2985.3|2979.3|2985.1|2979.1|11
1630589800000|2021-09-02 13:36:40|2985.3|2979.3|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|4
1630589810000|2021-09-02 13:36:50|2984.8|2978.8|2984.3|2978.3|2985|2979|2984.1|2978.1|8
1630589820000|2021-09-02 13:37:00|2984.5|2978.5|2984.6|2978.6|2984.8|2978.8|2984.5|2978.5|5
1630589830000|2021-09-02 13:37:10|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.5|2978.5|5
1630589840000|2021-09-02 13:37:20|2984.6|2978.6|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|3
1630589850000|2021-09-02 13:37:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|5
1630589860000|2021-09-02 13:37:40|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|4
1630589870000|2021-09-02 13:37:50|2984.1|2978.1|2984.5|2978.5|2984.5|2978.5|2984.1|2978.1|3
1630589880000|2021-09-02 13:38:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.1|2978.1|4
1630589890000|2021-09-02 13:38:10|2985|2979|2985|2979|2985.3|2979.3|2984.9|2978.9|5
1630589900000|2021-09-02 13:38:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630589930000|2021-09-02 13:38:50|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.4|2978.4|4
1630589940000|2021-09-02 13:39:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630589950000|2021-09-02 13:39:10|2986.1|2980.1|2986.5|2980.5|2987.3|2981.3|2986.1|2980.1|12
1630589960000|2021-09-02 13:39:20|2986.4|2980.4|2986.6|2980.6|2986.8|2980.8|2986.4|2980.4|6
1630589970000|2021-09-02 13:39:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|6
1630589980000|2021-09-02 13:39:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630589990000|2021-09-02 13:39:50|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1630590000000|2021-09-02 13:40:00|2986.9|2980.9|2987.8|2981.8|2988|2982|2986.9|2980.9|9
1630590010000|2021-09-02 13:40:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630590020000|2021-09-02 13:40:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2986|2980|20
1630590030000|2021-09-02 13:40:30|2986.9|2980.9|2986.3|2980.3|2987|2981|2986|2980|16
1630590040000|2021-09-02 13:40:40|2986|2980|2986|2980|2986.3|2980.3|2986|2980|7
1630590050000|2021-09-02 13:40:50|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|2
1630590060000|2021-09-02 13:41:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|5
1630590070000|2021-09-02 13:41:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1630590080000|2021-09-02 13:41:20|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|3
1630590090000|2021-09-02 13:41:30|2984.5|2978.5|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|6
1630590100000|2021-09-02 13:41:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1630590120000|2021-09-02 13:42:00|2983.6|2977.6|2983.1|2977.1|2983.6|2977.6|2983|2977|3
1630590130000|2021-09-02 13:42:10|2983.3|2977.3|2983.1|2977.1|2984.3|2978.3|2983.1|2977.1|6
1630590140000|2021-09-02 13:42:20|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|3
1630590160000|2021-09-02 13:42:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630590170000|2021-09-02 13:42:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630590180000|2021-09-02 13:43:00|2984.3|2978.3|2983.6|2977.6|2984.3|2978.3|2983.6|2977.6|3
1630590190000|2021-09-02 13:43:10|2983.4|2977.4|2984|2978|2984|2978|2983.4|2977.4|2
1630590200000|2021-09-02 13:43:20|2983.9|2977.9|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1630590210000|2021-09-02 13:43:30|2983.6|2977.6|2984|2978|2984|2978|2983.4|2977.4|9
1630590220000|2021-09-02 13:43:40|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2983.9|2977.9|5
1630590230000|2021-09-02 13:43:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630590240000|2021-09-02 13:44:00|2985.3|2979.3|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|5
1630590250000|2021-09-02 13:44:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630590260000|2021-09-02 13:44:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630590270000|2021-09-02 13:44:30|2984.9|2978.9|2985.8|2979.8|2985.8|2979.8|2984.9|2978.9|5
1630590280000|2021-09-02 13:44:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.4|2979.4|5
1630590300000|2021-09-02 13:45:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630590310000|2021-09-02 13:45:10|2986.5|2980.5|2986.8|2980.8|2987.5|2981.5|2986.5|2980.5|6
1630590320000|2021-09-02 13:45:20|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|5
1630590330000|2021-09-02 13:45:30|2988|2982|2989.3|2983.3|2989.3|2983.3|2988|2982|4
1630590340000|2021-09-02 13:45:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1630590360000|2021-09-02 13:46:00|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989.1|2983.1|2
1630590370000|2021-09-02 13:46:10|2989.1|2983.1|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|3
1630590390000|2021-09-02 13:46:30|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|2
1630590410000|2021-09-02 13:46:50|2989.4|2983.4|2989.5|2983.5|2989.8|2983.8|2989.4|2983.4|3
1630590420000|2021-09-02 13:47:00|2989.3|2983.3|2988.1|2982.1|2989.3|2983.3|2988.1|2982.1|4
1630590430000|2021-09-02 13:47:10|2988|2982|2989|2983|2989|2983|2987.8|2981.8|8
1630590440000|2021-09-02 13:47:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630590450000|2021-09-02 13:47:30|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630590470000|2021-09-02 13:47:50|2988.9|2982.9|2988|2982|2988.9|2982.9|2987.9|2981.9|6
1630590480000|2021-09-02 13:48:00|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|4
1630590490000|2021-09-02 13:48:10|2987.1|2981.1|2987.3|2981.3|2987.5|2981.5|2987.1|2981.1|4
1630590500000|2021-09-02 13:48:20|2987|2981|2988.3|2982.3|2988.3|2982.3|2987|2981|5
1630590510000|2021-09-02 13:48:30|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|4
1630590520000|2021-09-02 13:48:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1630590540000|2021-09-02 13:49:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1630590550000|2021-09-02 13:49:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630590560000|2021-09-02 13:49:20|2989.3|2983.3|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|5
1630590570000|2021-09-02 13:49:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|5
1630590590000|2021-09-02 13:49:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|4
1630590600000|2021-09-02 13:50:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|4
1630590610000|2021-09-02 13:50:10|2989.3|2983.3|2990|2984|2990|2984|2989|2983|5
1630590620000|2021-09-02 13:50:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|4
1630590630000|2021-09-02 13:50:30|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1630590640000|2021-09-02 13:50:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630590650000|2021-09-02 13:50:50|2989.3|2983.3|2988.1|2982.1|2989.3|2983.3|2988.1|2982.1|3
1630590660000|2021-09-02 13:51:00|2987.9|2981.9|2987.1|2981.1|2987.9|2981.9|2987.1|2981.1|3
1630590670000|2021-09-02 13:51:10|2987.6|2981.6|2988.8|2982.8|2988.8|2982.8|2987.6|2981.6|6
1630590690000|2021-09-02 13:51:30|2989|2983|2989.5|2983.5|2989.8|2983.8|2989|2983|4
1630590700000|2021-09-02 13:51:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630590710000|2021-09-02 13:51:50|2989.3|2983.3|2988.1|2982.1|2989.3|2983.3|2988.1|2982.1|4
1630590720000|2021-09-02 13:52:00|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.1|2981.1|5
1630590730000|2021-09-02 13:52:10|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1630590740000|2021-09-02 13:52:20|2988.3|2982.3|2988.1|2982.1|2988.3|2982.3|2988.1|2982.1|2
1630590750000|2021-09-02 13:52:30|2987.9|2981.9|2987.1|2981.1|2988|2982|2987.1|2981.1|8
1630590760000|2021-09-02 13:52:40|2987.4|2981.4|2987.6|2981.6|2987.8|2981.8|2987.4|2981.4|4
1630590770000|2021-09-02 13:52:50|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.6|2981.6|6
1630590780000|2021-09-02 13:53:00|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|10
1630590790000|2021-09-02 13:53:10|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.4|2981.4|8
1630590810000|2021-09-02 13:53:30|2988|2982|2988|2982|2988|2982|2987.8|2981.8|5
1630590820000|2021-09-02 13:53:40|2987.8|2981.8|2987.6|2981.6|2988|2982|2987.6|2981.6|6
1630590840000|2021-09-02 13:54:00|2987.4|2981.4|2987.5|2981.5|2987.8|2981.8|2987.4|2981.4|4
1630590850000|2021-09-02 13:54:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630590870000|2021-09-02 13:54:30|2987.5|2981.5|2987.1|2981.1|2987.5|2981.5|2987.1|2981.1|2
1630590880000|2021-09-02 13:54:40|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1630590900000|2021-09-02 13:55:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630590910000|2021-09-02 13:55:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630590920000|2021-09-02 13:55:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630590930000|2021-09-02 13:55:30|2987.1|2981.1|2985.6|2979.6|2987.1|2981.1|2985.6|2979.6|4
1630590950000|2021-09-02 13:55:50|2985.8|2979.8|2987|2981|2987|2981|2985.8|2979.8|4
1630590960000|2021-09-02 13:56:00|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|3
1630590970000|2021-09-02 13:56:10|2985.4|2979.4|2985.5|2979.5|2985.5|2979.5|2985.4|2979.4|2
1630590980000|2021-09-02 13:56:20|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.4|2979.4|6
1630590990000|2021-09-02 13:56:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630591000000|2021-09-02 13:56:40|2985.6|2979.6|2985.1|2979.1|2985.8|2979.8|2985.1|2979.1|5
1630591010000|2021-09-02 13:56:50|2985.3|2979.3|2985.9|2979.9|2986.1|2980.1|2985.3|2979.3|5
1630591030000|2021-09-02 13:57:10|2986.3|2980.3|2987|2981|2987.1|2981.1|2986.3|2980.3|13
1630591040000|2021-09-02 13:57:20|2986.9|2980.9|2987.1|2981.1|2987.3|2981.3|2986.9|2980.9|11
1630591050000|2021-09-02 13:57:30|2987.3|2981.3|2987.3|2981.3|2987.8|2981.8|2987.1|2981.1|6
1630591060000|2021-09-02 13:57:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630591080000|2021-09-02 13:58:00|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.1|2981.1|4
1630591090000|2021-09-02 13:58:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|4
1630591100000|2021-09-02 13:58:20|2987.1|2981.1|2986.5|2980.5|2987.1|2981.1|2986.5|2980.5|5
1630591120000|2021-09-02 13:58:40|2986.4|2980.4|2987.3|2981.3|2987.5|2981.5|2986.4|2980.4|6
1630591130000|2021-09-02 13:58:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630591140000|2021-09-02 13:59:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.9|2980.9|3
1630591150000|2021-09-02 13:59:10|2986.9|2980.9|2986.8|2980.8|2986.9|2980.9|2986.4|2980.4|4
1630591160000|2021-09-02 13:59:20|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1630591170000|2021-09-02 13:59:30|2986.9|2980.9|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|3
1630591180000|2021-09-02 13:59:40|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1630591190000|2021-09-02 13:59:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1630591200000|2021-09-02 14:00:00|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|4
1630591210000|2021-09-02 14:00:10|2987.5|2981.5|2987.9|2981.9|2988.3|2982.3|2987.5|2981.5|7
1630591220000|2021-09-02 14:00:20|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|3
1630591230000|2021-09-02 14:00:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630591240000|2021-09-02 14:00:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630591250000|2021-09-02 14:00:50|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1630591260000|2021-09-02 14:01:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|3
1630591270000|2021-09-02 14:01:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|4
1630591280000|2021-09-02 14:01:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1630591290000|2021-09-02 14:01:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630591300000|2021-09-02 14:01:40|2987.1|2981.1|2987.3|2981.3|2987.5|2981.5|2987.1|2981.1|4
1630591310000|2021-09-02 14:01:50|2986.9|2980.9|2987|2981|2987|2981|2986.8|2980.8|3
1630591320000|2021-09-02 14:02:00|2986.9|2980.9|2986.8|2980.8|2987|2981|2986.5|2980.5|6
1630591340000|2021-09-02 14:02:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1630591350000|2021-09-02 14:02:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630591360000|2021-09-02 14:02:40|2986|2980|2985.8|2979.8|2986|2980|2985.3|2979.3|5
1630591370000|2021-09-02 14:02:50|2985.4|2979.4|2985.3|2979.3|2985.9|2979.9|2985.3|2979.3|7
1630591380000|2021-09-02 14:03:00|2985.1|2979.1|2985|2979|2985.3|2979.3|2985|2979|9
1630591390000|2021-09-02 14:03:10|2985.3|2979.3|2985.4|2979.4|2985.8|2979.8|2985.1|2979.1|9
1630591400000|2021-09-02 14:03:20|2985.5|2979.5|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|6
1630591410000|2021-09-02 14:03:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.4|2979.4|5
1630591420000|2021-09-02 14:03:40|2985.4|2979.4|2985.5|2979.5|2985.8|2979.8|2985.4|2979.4|9
1630591430000|2021-09-02 14:03:50|2985.4|2979.4|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|7
1630591440000|2021-09-02 14:04:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630591450000|2021-09-02 14:04:10|2984|2978|2984|2978|2984|2978|2983.6|2977.6|4
1630591460000|2021-09-02 14:04:20|2983.8|2977.8|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|7
1630591470000|2021-09-02 14:04:30|2983|2977|2982.6|2976.6|2983|2977|2982.4|2976.4|7
1630591480000|2021-09-02 14:04:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|3
1630591490000|2021-09-02 14:04:50|2983.1|2977.1|2983.9|2977.9|2984.5|2978.5|2983.1|2977.1|9
1630591500000|2021-09-02 14:05:00|2983.6|2977.6|2982.9|2976.9|2983.6|2977.6|2982.9|2976.9|7
1630591510000|2021-09-02 14:05:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|4
1630591520000|2021-09-02 14:05:20|2983.6|2977.6|2984.1|2978.1|2984.4|2978.4|2983.6|2977.6|3
1630591540000|2021-09-02 14:05:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|4
1630591580000|2021-09-02 14:06:20|2983.9|2977.9|2984.9|2978.9|2985|2979|2983.9|2977.9|7
1630591600000|2021-09-02 14:06:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.6|2978.6|4
1630591610000|2021-09-02 14:06:50|2985|2979|2985.6|2979.6|2985.9|2979.9|2985|2979|3
1630591630000|2021-09-02 14:07:10|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|4
1630591640000|2021-09-02 14:07:20|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1630591650000|2021-09-02 14:07:30|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1630591660000|2021-09-02 14:07:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1630591670000|2021-09-02 14:07:50|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|3
1630591680000|2021-09-02 14:08:00|2986|2980|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|9
1630591690000|2021-09-02 14:08:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|4
1630591700000|2021-09-02 14:08:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.4|2978.4|3
1630591710000|2021-09-02 14:08:30|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1630591720000|2021-09-02 14:08:40|2985.1|2979.1|2985.5|2979.5|2985.5|2979.5|2985.1|2979.1|3
1630591730000|2021-09-02 14:08:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630591740000|2021-09-02 14:09:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630591750000|2021-09-02 14:09:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630591760000|2021-09-02 14:09:20|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.8|2980.8|5
1630591770000|2021-09-02 14:09:30|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1630591780000|2021-09-02 14:09:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1630591800000|2021-09-02 14:10:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987|2981|6
1630591810000|2021-09-02 14:10:10|2988.1|2982.1|2987|2981|2988.1|2982.1|2987|2981|7
1630591820000|2021-09-02 14:10:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2986.5|2980.5|8
1630591830000|2021-09-02 14:10:30|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|5
1630591840000|2021-09-02 14:10:40|2985.9|2979.9|2986.5|2980.5|2986.5|2980.5|2985.9|2979.9|5
1630591860000|2021-09-02 14:11:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630591870000|2021-09-02 14:11:10|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1630591890000|2021-09-02 14:11:30|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1630591900000|2021-09-02 14:11:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|4
1630591910000|2021-09-02 14:11:50|2988|2982|2988|2982|2988|2982|2987.8|2981.8|3
1630591920000|2021-09-02 14:12:00|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|6
1630591930000|2021-09-02 14:12:10|2988.3|2982.3|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|5
1630591940000|2021-09-02 14:12:20|2987.5|2981.5|2988|2982|2988.8|2982.8|2987.5|2981.5|9
1630591950000|2021-09-02 14:12:30|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1630591960000|2021-09-02 14:12:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630591970000|2021-09-02 14:12:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1630591980000|2021-09-02 14:13:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1630591990000|2021-09-02 14:13:10|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986|2980|3
1630592000000|2021-09-02 14:13:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.1|2980.1|6
1630592010000|2021-09-02 14:13:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1630592020000|2021-09-02 14:13:40|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.1|2980.1|4
1630592030000|2021-09-02 14:13:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630592060000|2021-09-02 14:14:20|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1630592070000|2021-09-02 14:14:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1630592090000|2021-09-02 14:14:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.6|2980.6|4
1630592100000|2021-09-02 14:15:00|2987.3|2981.3|2987.8|2981.8|2988|2982|2987.3|2981.3|4
1630592120000|2021-09-02 14:15:20|2987.5|2981.5|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|4
1630592130000|2021-09-02 14:15:30|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1630592140000|2021-09-02 14:15:40|2987|2981|2985.9|2979.9|2987.3|2981.3|2985.9|2979.9|6
1630592150000|2021-09-02 14:15:50|2985.6|2979.6|2984.8|2978.8|2985.6|2979.6|2984.8|2978.8|4
1630592160000|2021-09-02 14:16:00|2984.9|2978.9|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|5
1630592170000|2021-09-02 14:16:10|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|4
1630592180000|2021-09-02 14:16:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1630592190000|2021-09-02 14:16:30|2985.9|2979.9|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|2
1630592210000|2021-09-02 14:16:50|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.4|2980.4|2
1630592220000|2021-09-02 14:17:00|2985.4|2979.4|2985.8|2979.8|2986|2980|2985.4|2979.4|4
1630592230000|2021-09-02 14:17:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630592240000|2021-09-02 14:17:20|2985.8|2979.8|2984.6|2978.6|2985.8|2979.8|2984.6|2978.6|4
1630592260000|2021-09-02 14:17:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630592270000|2021-09-02 14:17:50|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1630592280000|2021-09-02 14:18:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630592290000|2021-09-02 14:18:10|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630592300000|2021-09-02 14:18:20|2984.8|2978.8|2984.1|2978.1|2985|2979|2984.1|2978.1|7
1630592310000|2021-09-02 14:18:30|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|2
1630592320000|2021-09-02 14:18:40|2984.4|2978.4|2984.6|2978.6|2985|2979|2984.4|2978.4|6
1630592330000|2021-09-02 14:18:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630592340000|2021-09-02 14:19:00|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.1|2978.1|5
1630592350000|2021-09-02 14:19:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1630592360000|2021-09-02 14:19:20|2984.1|2978.1|2984|2978|2984.3|2978.3|2984|2978|3
1630592370000|2021-09-02 14:19:30|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|4
1630592380000|2021-09-02 14:19:40|2983.4|2977.4|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|3
1630592390000|2021-09-02 14:19:50|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|2
1630592400000|2021-09-02 14:20:00|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|4
1630592420000|2021-09-02 14:20:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1630592430000|2021-09-02 14:20:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630592440000|2021-09-02 14:20:40|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|8
1630592450000|2021-09-02 14:20:50|2983.3|2977.3|2982.9|2976.9|2983.3|2977.3|2982.9|2976.9|2
1630592460000|2021-09-02 14:21:00|2982.5|2976.5|2982.4|2976.4|2982.5|2976.5|2982.4|2976.4|2
1630592470000|2021-09-02 14:21:10|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2981.4|2975.4|4
1630592480000|2021-09-02 14:21:20|2981.6|2975.6|2982.5|2976.5|2982.5|2976.5|2981.6|2975.6|5
1630592500000|2021-09-02 14:21:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1630592510000|2021-09-02 14:21:50|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1630592540000|2021-09-02 14:22:20|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|7
1630592560000|2021-09-02 14:22:40|2982.3|2976.3|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|5
1630592570000|2021-09-02 14:22:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|4
1630592580000|2021-09-02 14:23:00|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1630592600000|2021-09-02 14:23:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1630592610000|2021-09-02 14:23:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1630592630000|2021-09-02 14:23:50|2982|2976|2982|2976|2982|2976|2981.8|2975.8|11
1630592640000|2021-09-02 14:24:00|2981.8|2975.8|2981.3|2975.3|2982|2976|2981.3|2975.3|7
1630592650000|2021-09-02 14:24:10|2981|2975|2980.8|2974.8|2981.3|2975.3|2980.6|2974.6|5
1630592660000|2021-09-02 14:24:20|2981.1|2975.1|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|3
1630592670000|2021-09-02 14:24:30|2981.4|2975.4|2981.5|2975.5|2981.6|2975.6|2981.4|2975.4|8
1630592690000|2021-09-02 14:24:50|2981.8|2975.8|2981.4|2975.4|2982|2976|2981.4|2975.4|6
1630592700000|2021-09-02 14:25:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1630592710000|2021-09-02 14:25:10|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1630592720000|2021-09-02 14:25:20|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1630592730000|2021-09-02 14:25:30|2981|2975|2980.9|2974.9|2981|2975|2980.9|2974.9|2
1630592750000|2021-09-02 14:25:50|2980.5|2974.5|2980.4|2974.4|2980.5|2974.5|2980.4|2974.4|4
1630592790000|2021-09-02 14:26:30|2980.6|2974.6|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|4
1630592800000|2021-09-02 14:26:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1630592810000|2021-09-02 14:26:50|2981|2975|2980.6|2974.6|2981|2975|2980.6|2974.6|3
1630592840000|2021-09-02 14:27:20|2980.4|2974.4|2981.5|2975.5|2981.8|2975.8|2980.4|2974.4|7
1630592850000|2021-09-02 14:27:30|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1630592860000|2021-09-02 14:27:40|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1630592870000|2021-09-02 14:27:50|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|5
1630592880000|2021-09-02 14:28:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630592890000|2021-09-02 14:28:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|6
1630592900000|2021-09-02 14:28:20|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|6
1630592910000|2021-09-02 14:28:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630592930000|2021-09-02 14:28:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630592950000|2021-09-02 14:29:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630592960000|2021-09-02 14:29:20|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|4
1630592980000|2021-09-02 14:29:40|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1630592990000|2021-09-02 14:29:50|2985|2979|2986|2980|2986|2980|2985|2979|11
1630593000000|2021-09-02 14:30:00|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1630593020000|2021-09-02 14:30:20|2985.9|2979.9|2985.8|2979.8|2986.1|2980.1|2985.8|2979.8|4
1630593030000|2021-09-02 14:30:30|2985.3|2979.3|2985.4|2979.4|2985.5|2979.5|2985|2979|5
1630593040000|2021-09-02 14:30:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.4|2979.4|3
1630593050000|2021-09-02 14:30:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630593060000|2021-09-02 14:31:00|2985|2979|2984.8|2978.8|2985|2979|2984.3|2978.3|7
1630593070000|2021-09-02 14:31:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.4|2978.4|3
1630593090000|2021-09-02 14:31:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630593100000|2021-09-02 14:31:40|2984|2978|2982.8|2976.8|2984|2978|2982.8|2976.8|7
1630593110000|2021-09-02 14:31:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630593120000|2021-09-02 14:32:00|2982.8|2976.8|2983.8|2977.8|2984|2978|2982.8|2976.8|5
1630593130000|2021-09-02 14:32:10|2983.4|2977.4|2983.1|2977.1|2983.8|2977.8|2982.9|2976.9|8
1630593140000|2021-09-02 14:32:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.1|2977.1|3
1630593150000|2021-09-02 14:32:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1630593160000|2021-09-02 14:32:40|2982.9|2976.9|2983|2977|2983|2977|2982.6|2976.6|4
1630593170000|2021-09-02 14:32:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630593180000|2021-09-02 14:33:00|2983.6|2977.6|2984.5|2978.5|2984.5|2978.5|2983.6|2977.6|3
1630593190000|2021-09-02 14:33:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630593200000|2021-09-02 14:33:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1630593220000|2021-09-02 14:33:40|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1630593240000|2021-09-02 14:34:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1630593260000|2021-09-02 14:34:20|2982.9|2976.9|2983.8|2977.8|2983.8|2977.8|2982.6|2976.6|8
1630593280000|2021-09-02 14:34:40|2983.6|2977.6|2984.3|2978.3|2984.3|2978.3|2983.6|2977.6|3
1630593290000|2021-09-02 14:34:50|2983.9|2977.9|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|3
1630593300000|2021-09-02 14:35:00|2983.6|2977.6|2983.4|2977.4|2983.9|2977.9|2983.4|2977.4|9
1630593310000|2021-09-02 14:35:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630593330000|2021-09-02 14:35:30|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|5
1630593340000|2021-09-02 14:35:40|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.4|2977.4|4
1630593350000|2021-09-02 14:35:50|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983.3|2977.3|2
1630593360000|2021-09-02 14:36:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630593370000|2021-09-02 14:36:10|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|5
1630593380000|2021-09-02 14:36:20|2983.5|2977.5|2984|2978|2984|2978|2983.3|2977.3|5
1630593390000|2021-09-02 14:36:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630593400000|2021-09-02 14:36:40|2984.8|2978.8|2984.3|2978.3|2985|2979|2984.3|2978.3|3
1630593410000|2021-09-02 14:36:50|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|5
1630593420000|2021-09-02 14:37:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1630593430000|2021-09-02 14:37:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630593440000|2021-09-02 14:37:20|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|5
1630593480000|2021-09-02 14:38:00|2984|2978|2983.8|2977.8|2984|2978|2983.4|2977.4|7
1630593490000|2021-09-02 14:38:10|2984|2978|2984|2978|2984.3|2978.3|2983.5|2977.5|9
1630593500000|2021-09-02 14:38:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1630593520000|2021-09-02 14:38:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1630593530000|2021-09-02 14:38:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630593540000|2021-09-02 14:39:00|2985.5|2979.5|2984.3|2978.3|2985.5|2979.5|2984.3|2978.3|5
1630593550000|2021-09-02 14:39:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|6
1630593600000|2021-09-02 14:40:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630593610000|2021-09-02 14:40:10|2984|2978|2983.4|2977.4|2984|2978|2983.4|2977.4|2
1630593620000|2021-09-02 14:40:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2982.9|2976.9|4
1630593630000|2021-09-02 14:40:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630593640000|2021-09-02 14:40:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1630593670000|2021-09-02 14:41:10|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|3
1630593680000|2021-09-02 14:41:20|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.3|2978.3|6
1630593690000|2021-09-02 14:41:30|2984.5|2978.5|2986|2980|2986|2980|2984.5|2978.5|5
1630593700000|2021-09-02 14:41:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|7
1630593710000|2021-09-02 14:41:50|2986|2980|2984.5|2978.5|2986|2980|2984.5|2978.5|7
1630593740000|2021-09-02 14:42:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.9|2977.9|3
1630593750000|2021-09-02 14:42:30|2984.5|2978.5|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|8
1630593760000|2021-09-02 14:42:40|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1630593770000|2021-09-02 14:42:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1630593780000|2021-09-02 14:43:00|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1630593790000|2021-09-02 14:43:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630593800000|2021-09-02 14:43:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630593810000|2021-09-02 14:43:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1630593820000|2021-09-02 14:43:40|2985.3|2979.3|2984.4|2978.4|2985.3|2979.3|2984.4|2978.4|3
1630593830000|2021-09-02 14:43:50|2984.6|2978.6|2985.6|2979.6|2985.6|2979.6|2984.6|2978.6|6
1630593840000|2021-09-02 14:44:00|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|3
1630593860000|2021-09-02 14:44:20|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1630593870000|2021-09-02 14:44:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|7
1630593880000|2021-09-02 14:44:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630593890000|2021-09-02 14:44:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630593900000|2021-09-02 14:45:00|2986.3|2980.3|2985.3|2979.3|2986.5|2980.5|2985|2979|13
1630593910000|2021-09-02 14:45:10|2985.1|2979.1|2984.3|2978.3|2985.1|2979.1|2984.3|2978.3|3
1630593920000|2021-09-02 14:45:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630593930000|2021-09-02 14:45:30|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|2
1630593940000|2021-09-02 14:45:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1630593950000|2021-09-02 14:45:50|2985|2979|2986|2980|2986|2980|2985|2979|6
1630593960000|2021-09-02 14:46:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630593970000|2021-09-02 14:46:10|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1630593990000|2021-09-02 14:46:30|2986.8|2980.8|2984.8|2978.8|2986.8|2980.8|2984.8|2978.8|9
1630594000000|2021-09-02 14:46:40|2984.4|2978.4|2985.3|2979.3|2985.3|2979.3|2984.4|2978.4|4
1630594010000|2021-09-02 14:46:50|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|4
1630594020000|2021-09-02 14:47:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630594030000|2021-09-02 14:47:10|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1630594040000|2021-09-02 14:47:20|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1630594050000|2021-09-02 14:47:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1630594060000|2021-09-02 14:47:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630594070000|2021-09-02 14:47:50|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|5
1630594090000|2021-09-02 14:48:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|6
1630594100000|2021-09-02 14:48:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1630594110000|2021-09-02 14:48:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1630594120000|2021-09-02 14:48:40|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1630594130000|2021-09-02 14:48:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630594150000|2021-09-02 14:49:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1630594160000|2021-09-02 14:49:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630594190000|2021-09-02 14:49:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630594200000|2021-09-02 14:50:00|2989|2983|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|6
1630594210000|2021-09-02 14:50:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1630594220000|2021-09-02 14:50:20|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988|2982|5
1630594240000|2021-09-02 14:50:40|2988|2982|2988.1|2982.1|2988.1|2982.1|2988|2982|2
1630594250000|2021-09-02 14:50:50|2987.9|2981.9|2988.5|2982.5|2988.6|2982.6|2987.9|2981.9|6
1630594260000|2021-09-02 14:51:00|2988.3|2982.3|2988.9|2982.9|2988.9|2982.9|2988|2982|9
1630594270000|2021-09-02 14:51:10|2989.1|2983.1|2988.3|2982.3|2989.1|2983.1|2988.3|2982.3|4
1630594280000|2021-09-02 14:51:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1630594290000|2021-09-02 14:51:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630594300000|2021-09-02 14:51:40|2988|2982|2986.3|2980.3|2988|2982|2986.3|2980.3|6
1630594310000|2021-09-02 14:51:50|2985.9|2979.9|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|2
1630594320000|2021-09-02 14:52:00|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1630594340000|2021-09-02 14:52:20|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1630594350000|2021-09-02 14:52:30|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1630594360000|2021-09-02 14:52:40|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1630594370000|2021-09-02 14:52:50|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.3|2978.3|6
1630594380000|2021-09-02 14:53:00|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|8
1630594390000|2021-09-02 14:53:10|2984|2978|2983.6|2977.6|2984|2978|2983.6|2977.6|2
1630594400000|2021-09-02 14:53:20|2983.4|2977.4|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|3
1630594410000|2021-09-02 14:53:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1630594420000|2021-09-02 14:53:40|2983.9|2977.9|2985.3|2979.3|2985.3|2979.3|2983.9|2977.9|4
1630594430000|2021-09-02 14:53:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1630594450000|2021-09-02 14:54:10|2985.5|2979.5|2983.8|2977.8|2985.5|2979.5|2983.8|2977.8|6
1630594460000|2021-09-02 14:54:20|2983.5|2977.5|2983.1|2977.1|2983.8|2977.8|2983.1|2977.1|5
1630594470000|2021-09-02 14:54:30|2983.4|2977.4|2983.6|2977.6|2983.9|2977.9|2983.4|2977.4|4
1630594480000|2021-09-02 14:54:40|2982.9|2976.9|2983.5|2977.5|2983.5|2977.5|2982.9|2976.9|5
1630594490000|2021-09-02 14:54:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983|2977|8
1630594500000|2021-09-02 14:55:00|2983|2977|2982.3|2976.3|2983|2977|2981.8|2975.8|13
1630594510000|2021-09-02 14:55:10|2982|2976|2982.4|2976.4|2982.4|2976.4|2981.5|2975.5|10
1630594520000|2021-09-02 14:55:20|2981.9|2975.9|2981.9|2975.9|2982.8|2976.8|2981.6|2975.6|13
1630594530000|2021-09-02 14:55:30|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|2
1630594540000|2021-09-02 14:55:40|2981.8|2975.8|2981.4|2975.4|2981.9|2975.9|2981.4|2975.4|8
1630594550000|2021-09-02 14:55:50|2981.3|2975.3|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|2
1630594560000|2021-09-02 14:56:00|2981.1|2975.1|2982.8|2976.8|2982.9|2976.9|2981.1|2975.1|12
1630594570000|2021-09-02 14:56:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2981.6|2975.6|7
1630594580000|2021-09-02 14:56:20|2981.9|2975.9|2981.6|2975.6|2982.1|2976.1|2981.6|2975.6|7
1630594590000|2021-09-02 14:56:30|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2980.9|2974.9|8
1630594600000|2021-09-02 14:56:40|2980.9|2974.9|2980.4|2974.4|2981.6|2975.6|2980.4|2974.4|10
1630594610000|2021-09-02 14:56:50|2980.6|2974.6|2981.4|2975.4|2982.1|2976.1|2980.4|2974.4|13
1630594620000|2021-09-02 14:57:00|2981.9|2975.9|2981.9|2975.9|2982.6|2976.6|2981.6|2975.6|10
1630594630000|2021-09-02 14:57:10|2982.3|2976.3|2982.9|2976.9|2982.9|2976.9|2981.9|2975.9|10
1630594640000|2021-09-02 14:57:20|2983.4|2977.4|2983.3|2977.3|2983.4|2977.4|2983.3|2977.3|2
1630594650000|2021-09-02 14:57:30|2982.8|2976.8|2981.9|2975.9|2982.8|2976.8|2981.9|2975.9|12
1630594660000|2021-09-02 14:57:40|2982.6|2976.6|2982.9|2976.9|2983.5|2977.5|2982.1|2976.1|15
1630594670000|2021-09-02 14:57:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2981.9|2975.9|5
1630594680000|2021-09-02 14:58:00|2983.4|2977.4|2984.3|2978.3|2984.5|2978.5|2983.3|2977.3|9
1630594690000|2021-09-02 14:58:10|2984|2978|2983.4|2977.4|2984|2978|2982.9|2976.9|7
1630594700000|2021-09-02 14:58:20|2983.1|2977.1|2982.8|2976.8|2983.1|2977.1|2982.4|2976.4|5
1630594730000|2021-09-02 14:58:50|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2980.9|2974.9|13
1630594740000|2021-09-02 14:59:00|2982|2976|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|6
1630594750000|2021-09-02 14:59:10|2981.4|2975.4|2981.6|2975.6|2981.9|2975.9|2981.4|2975.4|9
1630594760000|2021-09-02 14:59:20|2981.4|2975.4|2982.4|2976.4|2983.3|2977.3|2981.4|2975.4|13
1630594770000|2021-09-02 14:59:30|2982.5|2976.5|2984.5|2978.5|2984.5|2978.5|2982.5|2976.5|8
1630594780000|2021-09-02 14:59:40|2984.3|2978.3|2985.5|2979.5|2985.5|2979.5|2984.3|2978.3|5
1630594790000|2021-09-02 14:59:50|2985.8|2979.8|2983.1|2977.1|2985.8|2979.8|2983.1|2977.1|10
1630594800000|2021-09-02 15:00:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630594810000|2021-09-02 15:00:10|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1630594830000|2021-09-02 15:00:30|2985.1|2979.1|2985.5|2979.5|2985.5|2979.5|2985.1|2979.1|3
1630594840000|2021-09-02 15:00:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1630594850000|2021-09-02 15:00:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1630594880000|2021-09-02 15:01:20|2984.6|2978.6|2982.9|2976.9|2984.8|2978.8|2982.9|2976.9|7
1630594890000|2021-09-02 15:01:30|2982.6|2976.6|2982.6|2976.6|2982.9|2976.9|2982.6|2976.6|3
1630594900000|2021-09-02 15:01:40|2982.9|2976.9|2982.6|2976.6|2983|2977|2982.6|2976.6|6
1630594910000|2021-09-02 15:01:50|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|2
1630594920000|2021-09-02 15:02:00|2983|2977|2982.5|2976.5|2983|2977|2982.4|2976.4|4
1630594940000|2021-09-02 15:02:20|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|2
1630594970000|2021-09-02 15:02:50|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1630594980000|2021-09-02 15:03:00|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1630595010000|2021-09-02 15:03:30|2982.8|2976.8|2983|2977|2983.3|2977.3|2982.8|2976.8|5
1630595020000|2021-09-02 15:03:40|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|4
1630595070000|2021-09-02 15:04:30|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1630595090000|2021-09-02 15:04:50|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1630595100000|2021-09-02 15:05:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1630595110000|2021-09-02 15:05:10|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1630595120000|2021-09-02 15:05:20|2981.6|2975.6|2981.6|2975.6|2981.9|2975.9|2981.4|2975.4|5
1630595150000|2021-09-02 15:05:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630595190000|2021-09-02 15:06:30|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|2
1630595200000|2021-09-02 15:06:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1630595210000|2021-09-02 15:06:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1630595220000|2021-09-02 15:07:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630595230000|2021-09-02 15:07:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1630595240000|2021-09-02 15:07:20|2982.4|2976.4|2983|2977|2983|2977|2982.4|2976.4|4
1630595250000|2021-09-02 15:07:30|2983.3|2977.3|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1630595260000|2021-09-02 15:07:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630595270000|2021-09-02 15:07:50|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1630595290000|2021-09-02 15:08:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1630595300000|2021-09-02 15:08:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630595310000|2021-09-02 15:08:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630595320000|2021-09-02 15:08:40|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630595330000|2021-09-02 15:08:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1630595340000|2021-09-02 15:09:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630595360000|2021-09-02 15:09:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630595380000|2021-09-02 15:09:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630595390000|2021-09-02 15:09:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630595400000|2021-09-02 15:10:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1630595410000|2021-09-02 15:10:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630595420000|2021-09-02 15:10:20|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630595460000|2021-09-02 15:11:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1630595470000|2021-09-02 15:11:10|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|2
1630595490000|2021-09-02 15:11:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1630595530000|2021-09-02 15:12:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630595540000|2021-09-02 15:12:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630595550000|2021-09-02 15:12:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630595560000|2021-09-02 15:12:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630595620000|2021-09-02 15:13:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1630595630000|2021-09-02 15:13:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630595640000|2021-09-02 15:14:00|2984.4|2978.4|2984.4|2978.4|2984.9|2978.9|2984.4|2978.4|3
1630595650000|2021-09-02 15:14:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630595660000|2021-09-02 15:14:20|2984.8|2978.8|2985.9|2979.9|2985.9|2979.9|2984.8|2978.8|3
1630595670000|2021-09-02 15:14:30|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630595680000|2021-09-02 15:14:40|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|3
1630595690000|2021-09-02 15:14:50|2985.6|2979.6|2985.8|2979.8|2985.8|2979.8|2985.6|2979.6|4
1630595700000|2021-09-02 15:15:00|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|5
1630595710000|2021-09-02 15:15:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.6|2979.6|3
1630595720000|2021-09-02 15:15:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1630595730000|2021-09-02 15:15:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630595740000|2021-09-02 15:15:40|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|6
1630595750000|2021-09-02 15:15:50|2987.8|2981.8|2987|2981|2988|2982|2987|2981|4
1630595760000|2021-09-02 15:16:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1630595770000|2021-09-02 15:16:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1630595780000|2021-09-02 15:16:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|8
1630595790000|2021-09-02 15:16:30|2987.3|2981.3|2986|2980|2987.3|2981.3|2986|2980|6
1630595800000|2021-09-02 15:16:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630595810000|2021-09-02 15:16:50|2985.6|2979.6|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|3
1630595820000|2021-09-02 15:17:00|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|2
1630595870000|2021-09-02 15:17:50|2985.8|2979.8|2987|2981|2987|2981|2985.8|2979.8|3
1630595880000|2021-09-02 15:18:00|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.5|2980.5|5
1630595890000|2021-09-02 15:18:10|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1630595900000|2021-09-02 15:18:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|7
1630595910000|2021-09-02 15:18:30|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|3
1630595930000|2021-09-02 15:18:50|2986|2980|2986|2980|2986.3|2980.3|2986|2980|5
1630595940000|2021-09-02 15:19:00|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630595950000|2021-09-02 15:19:10|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|5
1630595980000|2021-09-02 15:19:40|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|4
1630595990000|2021-09-02 15:19:50|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1630596000000|2021-09-02 15:20:00|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|5
1630596010000|2021-09-02 15:20:10|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|6
1630596020000|2021-09-02 15:20:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|8
1630596030000|2021-09-02 15:20:30|2986|2980|2986.6|2980.6|2986.6|2980.6|2985.8|2979.8|7
1630596050000|2021-09-02 15:20:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630596100000|2021-09-02 15:21:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1630596110000|2021-09-02 15:21:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630596120000|2021-09-02 15:22:00|2986|2980|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1630596130000|2021-09-02 15:22:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630596150000|2021-09-02 15:22:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1630596160000|2021-09-02 15:22:40|2985.6|2979.6|2985.8|2979.8|2985.8|2979.8|2985.6|2979.6|2
1630596170000|2021-09-02 15:22:50|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1630596250000|2021-09-02 15:24:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630596300000|2021-09-02 15:25:00|2985.6|2979.6|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|5
1630596360000|2021-09-02 15:26:00|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1630596370000|2021-09-02 15:26:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630596480000|2021-09-02 15:28:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630596490000|2021-09-02 15:28:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630596500000|2021-09-02 15:28:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1630596510000|2021-09-02 15:28:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|4
1630596520000|2021-09-02 15:28:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630596530000|2021-09-02 15:28:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|4
1630596540000|2021-09-02 15:29:00|2984.6|2978.6|2985.8|2979.8|2985.8|2979.8|2984.6|2978.6|6
1630596590000|2021-09-02 15:29:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|2
1630596600000|2021-09-02 15:30:00|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630596610000|2021-09-02 15:30:10|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|9
1630596620000|2021-09-02 15:30:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630596630000|2021-09-02 15:30:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1630596640000|2021-09-02 15:30:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630596660000|2021-09-02 15:31:00|2986|2980|2986|2980|2986.3|2980.3|2986|2980|5
1630596730000|2021-09-02 15:32:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630596750000|2021-09-02 15:32:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1630596810000|2021-09-02 15:33:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630596830000|2021-09-02 15:33:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1630596840000|2021-09-02 15:34:00|2985.8|2979.8|2984.9|2978.9|2985.8|2979.8|2984.6|2978.6|3
1630596850000|2021-09-02 15:34:10|2984.6|2978.6|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|2
1630596860000|2021-09-02 15:34:20|2983.9|2977.9|2984.3|2978.3|2984.3|2978.3|2983.9|2977.9|6
1630596890000|2021-09-02 15:34:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1630596900000|2021-09-02 15:35:00|2984.8|2978.8|2984.9|2978.9|2985|2979|2984.8|2978.8|4
1630596920000|2021-09-02 15:35:20|2984.5|2978.5|2984.4|2978.4|2984.5|2978.5|2984.4|2978.4|2
1630596930000|2021-09-02 15:35:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630597000000|2021-09-02 15:36:40|2985|2979|2985.3|2979.3|2985.8|2979.8|2985|2979|5
1630597010000|2021-09-02 15:36:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630597020000|2021-09-02 15:37:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630597030000|2021-09-02 15:37:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630597060000|2021-09-02 15:37:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630597070000|2021-09-02 15:37:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|7
1630597080000|2021-09-02 15:38:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630597090000|2021-09-02 15:38:10|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1630597100000|2021-09-02 15:38:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630597180000|2021-09-02 15:39:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.3|2979.3|3
1630597210000|2021-09-02 15:40:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630597250000|2021-09-02 15:40:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1630597290000|2021-09-02 15:41:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1630597300000|2021-09-02 15:41:40|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1630597310000|2021-09-02 15:41:50|2985.3|2979.3|2986.1|2980.1|2986.1|2980.1|2985.3|2979.3|2
1630597320000|2021-09-02 15:42:00|2986|2980|2987.5|2981.5|2987.8|2981.8|2986|2980|8
1630597330000|2021-09-02 15:42:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630597350000|2021-09-02 15:42:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630597500000|2021-09-02 15:45:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|7
1630597580000|2021-09-02 15:46:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630597590000|2021-09-02 15:46:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630597600000|2021-09-02 15:46:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630597620000|2021-09-02 15:47:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|4
1630597660000|2021-09-02 15:47:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1630597720000|2021-09-02 15:48:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630597750000|2021-09-02 15:49:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630597770000|2021-09-02 15:49:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|6
1630597790000|2021-09-02 15:49:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1630597800000|2021-09-02 15:50:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|7
1630597810000|2021-09-02 15:50:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1630597840000|2021-09-02 15:50:40|2987|2981|2987|2981|2987.3|2981.3|2987|2981|5
1630597860000|2021-09-02 15:51:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630597880000|2021-09-02 15:51:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630597890000|2021-09-02 15:51:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630597900000|2021-09-02 15:51:40|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|6
1630597910000|2021-09-02 15:51:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1630597920000|2021-09-02 15:52:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|4
1630597940000|2021-09-02 15:52:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1630597950000|2021-09-02 15:52:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630597960000|2021-09-02 15:52:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1630597980000|2021-09-02 15:53:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630598010000|2021-09-02 15:53:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1630598030000|2021-09-02 15:53:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1630598040000|2021-09-02 15:54:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1630598060000|2021-09-02 15:54:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630598190000|2021-09-02 15:56:30|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1630598210000|2021-09-02 15:56:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630598370000|2021-09-02 15:59:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1630598390000|2021-09-02 15:59:50|2987.3|2981.3|2988|2982|2988.3|2982.3|2987.3|2981.3|5
1630598400000|2021-09-02 16:00:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630598460000|2021-09-02 16:01:00|2987.5|2981.5|2987.4|2981.4|2987.5|2981.5|2987.4|2981.4|2
1630598510000|2021-09-02 16:01:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630598550000|2021-09-02 16:02:30|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1630598580000|2021-09-02 16:03:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1630598750000|2021-09-02 16:05:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630598760000|2021-09-02 16:06:00|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|2
1630598770000|2021-09-02 16:06:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630598780000|2021-09-02 16:06:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630598800000|2021-09-02 16:06:40|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1630598810000|2021-09-02 16:06:50|2987|2981|2987|2981|2987|2981|2986.6|2980.6|3
1630598820000|2021-09-02 16:07:00|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1630598960000|2021-09-02 16:09:20|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1630598980000|2021-09-02 16:09:40|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|4
1630599030000|2021-09-02 16:10:30|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|2
1630599040000|2021-09-02 16:10:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|3
1630599110000|2021-09-02 16:11:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630599130000|2021-09-02 16:12:10|2986.3|2980.3|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|5
1630599140000|2021-09-02 16:12:20|2986.1|2980.1|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|3
1630599160000|2021-09-02 16:12:40|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|10
1630599170000|2021-09-02 16:12:50|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|4
1630599180000|2021-09-02 16:13:00|2986.4|2980.4|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|2
1630599190000|2021-09-02 16:13:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|5
1630599200000|2021-09-02 16:13:20|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|8
1630599210000|2021-09-02 16:13:30|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|8
1630599310000|2021-09-02 16:15:10|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630599350000|2021-09-02 16:15:50|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630599360000|2021-09-02 16:16:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630599380000|2021-09-02 16:16:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630599400000|2021-09-02 16:16:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630599450000|2021-09-02 16:17:30|2987.1|2981.1|2987.3|2981.3|2987.3|2981.3|2987.1|2981.1|2
1630599480000|2021-09-02 16:18:00|2987.1|2981.1|2987|2981|2987.3|2981.3|2987|2981|4
1630599540000|2021-09-02 16:19:00|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.4|2980.4|3
1630599580000|2021-09-02 16:19:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630599600000|2021-09-02 16:20:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630599630000|2021-09-02 16:20:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1630599680000|2021-09-02 16:21:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630599710000|2021-09-02 16:21:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1630599720000|2021-09-02 16:22:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630599730000|2021-09-02 16:22:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630599740000|2021-09-02 16:22:20|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1630599770000|2021-09-02 16:22:50|2987.6|2981.6|2986.8|2980.8|2988.3|2982.3|2986.8|2980.8|4
1630599780000|2021-09-02 16:23:00|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1630599790000|2021-09-02 16:23:10|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|4
1630599800000|2021-09-02 16:23:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1630599890000|2021-09-02 16:24:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630599900000|2021-09-02 16:25:00|2987.5|2981.5|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|2
1630600090000|2021-09-02 16:28:10|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630600100000|2021-09-02 16:28:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|3
1630600110000|2021-09-02 16:28:30|2986.6|2980.6|2986.8|2980.8|2986.8|2980.8|2986.6|2980.6|2
1630600120000|2021-09-02 16:28:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630600210000|2021-09-02 16:30:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630600220000|2021-09-02 16:30:20|2986.6|2980.6|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|3
1630600230000|2021-09-02 16:30:30|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|4
1630600370000|2021-09-02 16:32:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630600380000|2021-09-02 16:33:00|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630600420000|2021-09-02 16:33:40|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1630600490000|2021-09-02 16:34:50|2985.9|2979.9|2984.9|2978.9|2985.9|2979.9|2984.9|2978.9|2
1630600510000|2021-09-02 16:35:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2984.9|2978.9|5
1630600570000|2021-09-02 16:36:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1630600600000|2021-09-02 16:36:40|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1630600630000|2021-09-02 16:37:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1630600660000|2021-09-02 16:37:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1630600670000|2021-09-02 16:37:50|2986|2980|2986|2980|2986.3|2980.3|2986|2980|7
1630600680000|2021-09-02 16:38:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630600700000|2021-09-02 16:38:20|2986.1|2980.1|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|3
1630600710000|2021-09-02 16:38:30|2985.9|2979.9|2986.5|2980.5|2986.5|2980.5|2985.9|2979.9|2
1630600720000|2021-09-02 16:38:40|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1630600730000|2021-09-02 16:38:50|2986.5|2980.5|2986.4|2980.4|2986.5|2980.5|2986.1|2980.1|6
1630600750000|2021-09-02 16:39:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1630600760000|2021-09-02 16:39:20|2986.4|2980.4|2986.3|2980.3|2986.4|2980.4|2986.3|2980.3|2
1630600770000|2021-09-02 16:39:30|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2985.9|2979.9|8
1630600800000|2021-09-02 16:40:00|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1630600810000|2021-09-02 16:40:10|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1630600820000|2021-09-02 16:40:20|2985.4|2979.4|2986|2980|2986|2980|2985.4|2979.4|2
1630600870000|2021-09-02 16:41:10|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|3
1630600890000|2021-09-02 16:41:30|2986.6|2980.6|2987.1|2981.1|2987.4|2981.4|2986.6|2980.6|5
1630601110000|2021-09-02 16:45:10|2986.9|2980.9|2987.1|2981.1|2987.1|2981.1|2986.9|2980.9|2
1630601150000|2021-09-02 16:45:50|2986.9|2980.9|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|3
1630601170000|2021-09-02 16:46:10|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.4|2980.4|3
1630601180000|2021-09-02 16:46:20|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.4|2980.4|4
1630601200000|2021-09-02 16:46:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1630601210000|2021-09-02 16:46:50|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1630601280000|2021-09-02 16:48:00|2986|2980|2985.9|2979.9|2986.8|2980.8|2985.9|2979.9|6
1630601310000|2021-09-02 16:48:30|2986|2980|2985.9|2979.9|2986|2980|2985.9|2979.9|2
1630601320000|2021-09-02 16:48:40|2986.1|2980.1|2986.8|2980.8|2986.8|2980.8|2986.1|2980.1|2
1630601330000|2021-09-02 16:48:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1630601340000|2021-09-02 16:49:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1630601380000|2021-09-02 16:49:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|3
1630601410000|2021-09-02 16:50:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630601430000|2021-09-02 16:50:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1630601440000|2021-09-02 16:50:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630601460000|2021-09-02 16:51:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630601520000|2021-09-02 16:52:00|2987.9|2981.9|2988.1|2982.1|2988.4|2982.4|2987.9|2981.9|3
1630601530000|2021-09-02 16:52:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1630601590000|2021-09-02 16:53:10|2988.4|2982.4|2987.9|2981.9|2988.4|2982.4|2987.9|2981.9|2
1630601610000|2021-09-02 16:53:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1630601700000|2021-09-02 16:55:00|2987.8|2981.8|2988.4|2982.4|2988.4|2982.4|2987.8|2981.8|2
1630601940000|2021-09-02 16:59:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1630627320000|2021-09-03 00:02:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630627370000|2021-09-03 00:02:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630627380000|2021-09-03 00:03:00|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1630627410000|2021-09-03 00:03:30|2995.3|2989.3|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|2
1630627430000|2021-09-03 00:03:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630627540000|2021-09-03 00:05:40|2996.8|2990.8|2994.5|2988.5|2996.8|2990.8|2994.3|2988.3|3
1630627630000|2021-09-03 00:07:10|2993.6|2987.6|2992.6|2986.6|2993.6|2987.6|2992.6|2986.6|2
1630627640000|2021-09-03 00:07:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1630627650000|2021-09-03 00:07:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630627710000|2021-09-03 00:08:30|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|2
1630627720000|2021-09-03 00:08:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630627730000|2021-09-03 00:08:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630627740000|2021-09-03 00:09:00|2992.3|2986.3|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|3
1630627760000|2021-09-03 00:09:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630627800000|2021-09-03 00:10:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630629500000|2021-09-03 00:38:20|2993.8|2987.8|2995.8|2989.8|2995.8|2989.8|2993.8|2987.8|2
1630629590000|2021-09-03 00:39:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|2
1630629610000|2021-09-03 00:40:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630629670000|2021-09-03 00:41:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630629890000|2021-09-03 00:44:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1630630210000|2021-09-03 00:50:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630630230000|2021-09-03 00:50:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630630270000|2021-09-03 00:51:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630630280000|2021-09-03 00:51:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630630290000|2021-09-03 00:51:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630630300000|2021-09-03 00:51:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|4
1630630310000|2021-09-03 00:51:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630630330000|2021-09-03 00:52:10|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1630630410000|2021-09-03 00:53:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630630520000|2021-09-03 00:55:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|4
1630630530000|2021-09-03 00:55:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630630580000|2021-09-03 00:56:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630630640000|2021-09-03 00:57:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630630650000|2021-09-03 00:57:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630630660000|2021-09-03 00:57:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630630710000|2021-09-03 00:58:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630630750000|2021-09-03 00:59:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630630800000|2021-09-03 01:00:00|2997.8|2991.8|2994.3|2988.3|2997.8|2991.8|2993.5|2987.5|13
1630630810000|2021-09-03 01:00:10|2994|2988|2992.8|2986.8|2994.5|2988.5|2992.5|2986.5|12
1630630820000|2021-09-03 01:00:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.3|2985.3|5
1630630840000|2021-09-03 01:00:40|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1630630850000|2021-09-03 01:00:50|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|6
1630630860000|2021-09-03 01:01:00|2991|2985|2991|2985|2991|2985|2990.5|2984.5|5
1630630870000|2021-09-03 01:01:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1630630880000|2021-09-03 01:01:20|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|6
1630630890000|2021-09-03 01:01:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|8
1630630900000|2021-09-03 01:01:40|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|4
1630630910000|2021-09-03 01:01:50|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1630630930000|2021-09-03 01:02:10|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|2
1630630940000|2021-09-03 01:02:20|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994|2988|6
1630630950000|2021-09-03 01:02:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1630630960000|2021-09-03 01:02:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630630980000|2021-09-03 01:03:00|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|7
1630630990000|2021-09-03 01:03:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|6
1630631010000|2021-09-03 01:03:30|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1630631020000|2021-09-03 01:03:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1630631030000|2021-09-03 01:03:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630631050000|2021-09-03 01:04:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630631060000|2021-09-03 01:04:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1630631070000|2021-09-03 01:04:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630631090000|2021-09-03 01:04:50|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|5
1630631100000|2021-09-03 01:05:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1630631120000|2021-09-03 01:05:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1630631130000|2021-09-03 01:05:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630631140000|2021-09-03 01:05:40|2995|2989|2993.8|2987.8|2995|2989|2993.3|2987.3|10
1630631150000|2021-09-03 01:05:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630631200000|2021-09-03 01:06:40|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1630631230000|2021-09-03 01:07:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630631240000|2021-09-03 01:07:20|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|2
1630631250000|2021-09-03 01:07:30|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1630631280000|2021-09-03 01:08:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630631290000|2021-09-03 01:08:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630631300000|2021-09-03 01:08:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630631360000|2021-09-03 01:09:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630631370000|2021-09-03 01:09:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630631380000|2021-09-03 01:09:40|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1630631390000|2021-09-03 01:09:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630631400000|2021-09-03 01:10:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|4
1630631430000|2021-09-03 01:10:30|2992.8|2986.8|2991.5|2985.5|2992.8|2986.8|2991.5|2985.5|4
1630631440000|2021-09-03 01:10:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1630631500000|2021-09-03 01:11:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1630631510000|2021-09-03 01:11:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|4
1630631520000|2021-09-03 01:12:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630631530000|2021-09-03 01:12:10|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1630631540000|2021-09-03 01:12:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630631550000|2021-09-03 01:12:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630631560000|2021-09-03 01:12:40|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993|2987|9
1630631570000|2021-09-03 01:12:50|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|4
1630631580000|2021-09-03 01:13:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630631650000|2021-09-03 01:14:10|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|4
1630631660000|2021-09-03 01:14:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1630631670000|2021-09-03 01:14:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630631690000|2021-09-03 01:14:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630631700000|2021-09-03 01:15:00|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|5
1630631710000|2021-09-03 01:15:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|3
1630631720000|2021-09-03 01:15:20|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1630631750000|2021-09-03 01:15:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630631800000|2021-09-03 01:16:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630631850000|2021-09-03 01:17:30|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|4
1630631870000|2021-09-03 01:17:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1630631880000|2021-09-03 01:18:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630631950000|2021-09-03 01:19:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630631960000|2021-09-03 01:19:20|2991.8|2985.8|2991|2985|2991.8|2985.8|2990.8|2984.8|6
1630631980000|2021-09-03 01:19:40|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630632000000|2021-09-03 01:20:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630632030000|2021-09-03 01:20:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630632040000|2021-09-03 01:20:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630632060000|2021-09-03 01:21:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630632070000|2021-09-03 01:21:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630632090000|2021-09-03 01:21:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630632100000|2021-09-03 01:21:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630632110000|2021-09-03 01:21:50|2991.5|2985.5|2992.3|2986.3|2992.5|2986.5|2991.5|2985.5|4
1630632130000|2021-09-03 01:22:10|2992|2986|2991|2985|2992|2986|2991|2985|6
1630632140000|2021-09-03 01:22:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1630632160000|2021-09-03 01:22:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630632180000|2021-09-03 01:23:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630632190000|2021-09-03 01:23:10|2991|2985|2991|2985|2991.3|2985.3|2991|2985|3
1630632200000|2021-09-03 01:23:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1630632210000|2021-09-03 01:23:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1630632220000|2021-09-03 01:23:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630632230000|2021-09-03 01:23:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1630632240000|2021-09-03 01:24:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|6
1630632250000|2021-09-03 01:24:10|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1630632260000|2021-09-03 01:24:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1630632270000|2021-09-03 01:24:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989|2983|6
1630632310000|2021-09-03 01:25:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1630632350000|2021-09-03 01:25:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630632360000|2021-09-03 01:26:00|2989.3|2983.3|2989.8|2983.8|2990|2984|2989.3|2983.3|4
1630632370000|2021-09-03 01:26:10|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1630632400000|2021-09-03 01:26:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630632420000|2021-09-03 01:27:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1630632430000|2021-09-03 01:27:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630632440000|2021-09-03 01:27:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630632450000|2021-09-03 01:27:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|6
1630632460000|2021-09-03 01:27:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1630632480000|2021-09-03 01:28:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630632520000|2021-09-03 01:28:40|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|3
1630632530000|2021-09-03 01:28:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630632560000|2021-09-03 01:29:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|4
1630632570000|2021-09-03 01:29:30|2988|2982|2988|2982|2988|2982|2988|2982|1
1630632580000|2021-09-03 01:29:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1630632590000|2021-09-03 01:29:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630632600000|2021-09-03 01:30:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1630632610000|2021-09-03 01:30:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1630632620000|2021-09-03 01:30:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1630632630000|2021-09-03 01:30:30|2987|2981|2987|2981|2987.5|2981.5|2986.8|2980.8|8
1630632640000|2021-09-03 01:30:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987|2981|5
1630632650000|2021-09-03 01:30:50|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|3
1630632660000|2021-09-03 01:31:00|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.3|2980.3|16
1630632670000|2021-09-03 01:31:10|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|24
1630632680000|2021-09-03 01:31:20|2986.3|2980.3|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|9
1630632710000|2021-09-03 01:31:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1630632720000|2021-09-03 01:32:00|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|8
1630632740000|2021-09-03 01:32:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|4
1630632760000|2021-09-03 01:32:40|2986.5|2980.5|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|8
1630632770000|2021-09-03 01:32:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630632780000|2021-09-03 01:33:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.3|2979.3|6
1630632790000|2021-09-03 01:33:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1630632820000|2021-09-03 01:33:40|2985.5|2979.5|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1630632830000|2021-09-03 01:33:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985|2979|8
1630632840000|2021-09-03 01:34:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1630632850000|2021-09-03 01:34:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1630632890000|2021-09-03 01:34:50|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|20
1630632900000|2021-09-03 01:35:00|2984.5|2978.5|2984.3|2978.3|2985|2979|2984.3|2978.3|20
1630632910000|2021-09-03 01:35:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1630632930000|2021-09-03 01:35:30|2984|2978|2984|2978|2984.3|2978.3|2984|2978|7
1630632940000|2021-09-03 01:35:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630632960000|2021-09-03 01:36:00|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|9
1630632990000|2021-09-03 01:36:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983|2977|5
1630633010000|2021-09-03 01:36:50|2983.3|2977.3|2983.3|2977.3|2983.8|2977.8|2982.8|2976.8|8
1630633020000|2021-09-03 01:37:00|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|4
1630633040000|2021-09-03 01:37:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1630633050000|2021-09-03 01:37:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630633060000|2021-09-03 01:37:40|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|3
1630633080000|2021-09-03 01:38:00|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.3|2977.3|19
1630633090000|2021-09-03 01:38:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|24
1630633100000|2021-09-03 01:38:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2982.8|2976.8|14
1630633110000|2021-09-03 01:38:30|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|24
1630633120000|2021-09-03 01:38:40|2983.8|2977.8|2983|2977|2983.8|2977.8|2982.8|2976.8|8
1630633130000|2021-09-03 01:38:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1630633140000|2021-09-03 01:39:00|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|9
1630633150000|2021-09-03 01:39:10|2982.5|2976.5|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|2
1630633160000|2021-09-03 01:39:20|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630633170000|2021-09-03 01:39:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|8
1630633190000|2021-09-03 01:39:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|8
1630633200000|2021-09-03 01:40:00|2984|2978|2983.5|2977.5|2984|2978|2983.3|2977.3|3
1630633210000|2021-09-03 01:40:10|2983.3|2977.3|2983|2977|2983.5|2977.5|2982.3|2976.3|21
1630633220000|2021-09-03 01:40:20|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|24
1630633230000|2021-09-03 01:40:30|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|22
1630633240000|2021-09-03 01:40:40|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|9
1630633250000|2021-09-03 01:40:50|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2983.8|2977.8|12
1630633260000|2021-09-03 01:41:00|2984.8|2978.8|2984|2978|2985|2979|2984|2978|4
1630633270000|2021-09-03 01:41:10|2983.8|2977.8|2983|2977|2984|2978|2982.8|2976.8|7
1630633300000|2021-09-03 01:41:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|17
1630633310000|2021-09-03 01:41:50|2983|2977|2983|2977|2983.3|2977.3|2982.8|2976.8|10
1630633320000|2021-09-03 01:42:00|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|6
1630633330000|2021-09-03 01:42:10|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.5|2976.5|4
1630633340000|2021-09-03 01:42:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1630633350000|2021-09-03 01:42:30|2984|2978|2984|2978|2984.8|2978.8|2983.8|2977.8|10
1630633360000|2021-09-03 01:42:40|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|5
1630633370000|2021-09-03 01:42:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630633380000|2021-09-03 01:43:00|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|6
1630633390000|2021-09-03 01:43:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630633400000|2021-09-03 01:43:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1630633410000|2021-09-03 01:43:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1630633430000|2021-09-03 01:43:50|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|3
1630633440000|2021-09-03 01:44:00|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1630633450000|2021-09-03 01:44:10|2983.5|2977.5|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1630633460000|2021-09-03 01:44:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1630633470000|2021-09-03 01:44:30|2984.3|2978.3|2984.8|2978.8|2985.8|2979.8|2984.3|2978.3|5
1630633490000|2021-09-03 01:44:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1630633500000|2021-09-03 01:45:00|2984|2978|2985|2979|2985|2979|2983.8|2977.8|6
1630633520000|2021-09-03 01:45:20|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.5|2977.5|6
1630633530000|2021-09-03 01:45:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630633540000|2021-09-03 01:45:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.8|2977.8|7
1630633550000|2021-09-03 01:45:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1630633570000|2021-09-03 01:46:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1630633590000|2021-09-03 01:46:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1630633600000|2021-09-03 01:46:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1630633610000|2021-09-03 01:46:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630633620000|2021-09-03 01:47:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2983.8|2977.8|6
1630633650000|2021-09-03 01:47:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1630633660000|2021-09-03 01:47:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630633800000|2021-09-03 01:50:00|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.8|2978.8|6
1630633810000|2021-09-03 01:50:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630633910000|2021-09-03 01:51:50|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1630633950000|2021-09-03 01:52:30|2984|2978|2983.3|2977.3|2984|2978|2983|2977|4
1630633980000|2021-09-03 01:53:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1630634000000|2021-09-03 01:53:20|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1630634020000|2021-09-03 01:53:40|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|4
1630634030000|2021-09-03 01:53:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|4
1630634040000|2021-09-03 01:54:00|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1630634050000|2021-09-03 01:54:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1630634060000|2021-09-03 01:54:20|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1630634070000|2021-09-03 01:54:30|2984.8|2978.8|2983.8|2977.8|2985|2979|2983.8|2977.8|4
1630634080000|2021-09-03 01:54:40|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1630634100000|2021-09-03 01:55:00|2984.3|2978.3|2984|2978|2984.8|2978.8|2983.8|2977.8|7
1630634110000|2021-09-03 01:55:10|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983|2977|11
1630634120000|2021-09-03 01:55:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1630634130000|2021-09-03 01:55:30|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|10
1630634140000|2021-09-03 01:55:40|2982.3|2976.3|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|5
1630634160000|2021-09-03 01:56:00|2982|2976|2982|2976|2982|2976|2981.5|2975.5|7
1630634170000|2021-09-03 01:56:10|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|4
1630634180000|2021-09-03 01:56:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1630634190000|2021-09-03 01:56:30|2981.5|2975.5|2981|2975|2981.8|2975.8|2980.8|2974.8|9
1630634200000|2021-09-03 01:56:40|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|6
1630634210000|2021-09-03 01:56:50|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1630634220000|2021-09-03 01:57:00|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1630634240000|2021-09-03 01:57:20|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|3
1630634250000|2021-09-03 01:57:30|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.5|2974.5|3
1630634260000|2021-09-03 01:57:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1630634270000|2021-09-03 01:57:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1630634280000|2021-09-03 01:58:00|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|2
1630634300000|2021-09-03 01:58:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980|2974|6
1630634310000|2021-09-03 01:58:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630634320000|2021-09-03 01:58:40|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1630634330000|2021-09-03 01:58:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630634340000|2021-09-03 01:59:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1630634350000|2021-09-03 01:59:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1630634380000|2021-09-03 01:59:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1630634390000|2021-09-03 01:59:50|2981.3|2975.3|2981|2975|2981.5|2975.5|2981|2975|6
1630634400000|2021-09-03 02:00:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981|2975|5
1630634410000|2021-09-03 02:00:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1630634440000|2021-09-03 02:00:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630634450000|2021-09-03 02:00:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1630634460000|2021-09-03 02:01:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1630634470000|2021-09-03 02:01:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1630634480000|2021-09-03 02:01:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1630634490000|2021-09-03 02:01:30|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|3
1630634520000|2021-09-03 02:02:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1630634550000|2021-09-03 02:02:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630634560000|2021-09-03 02:02:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1630634570000|2021-09-03 02:02:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630634580000|2021-09-03 02:03:00|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1630634590000|2021-09-03 02:03:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1630634640000|2021-09-03 02:04:00|2982.5|2976.5|2984|2978|2984|2978|2982.5|2976.5|6
1630634650000|2021-09-03 02:04:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1630634660000|2021-09-03 02:04:20|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1630634670000|2021-09-03 02:04:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1630634680000|2021-09-03 02:04:40|2983.8|2977.8|2984|2978|2984|2978|2983.5|2977.5|4
1630634690000|2021-09-03 02:04:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1630634700000|2021-09-03 02:05:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1630634710000|2021-09-03 02:05:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1630634720000|2021-09-03 02:05:20|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1630634730000|2021-09-03 02:05:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1630634740000|2021-09-03 02:05:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1630634760000|2021-09-03 02:06:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1630634770000|2021-09-03 02:06:10|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|6
1630634780000|2021-09-03 02:06:20|2985.3|2979.3|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1630634790000|2021-09-03 02:06:30|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|4
1630634800000|2021-09-03 02:06:40|2986|2980|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1630634810000|2021-09-03 02:06:50|2986.3|2980.3|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|5
1630634820000|2021-09-03 02:07:00|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1630634830000|2021-09-03 02:07:10|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1630634840000|2021-09-03 02:07:20|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|6
1630634850000|2021-09-03 02:07:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1630634860000|2021-09-03 02:07:40|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1630634870000|2021-09-03 02:07:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630634900000|2021-09-03 02:08:20|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1630634920000|2021-09-03 02:08:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630634930000|2021-09-03 02:08:50|2986|2980|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1630634960000|2021-09-03 02:09:20|2986|2980|2986|2980|2986.3|2980.3|2986|2980|9
1630634980000|2021-09-03 02:09:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630634990000|2021-09-03 02:09:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630635010000|2021-09-03 02:10:10|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1630635020000|2021-09-03 02:10:20|2987|2981|2987|2981|2987.3|2981.3|2987|2981|5
1630635030000|2021-09-03 02:10:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|6
1630635040000|2021-09-03 02:10:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1630635050000|2021-09-03 02:10:50|2987.5|2981.5|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|4
1630635060000|2021-09-03 02:11:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630635080000|2021-09-03 02:11:20|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.3|2980.3|6
1630635100000|2021-09-03 02:11:40|2987|2981|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|4
1630635120000|2021-09-03 02:12:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1630635130000|2021-09-03 02:12:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630635140000|2021-09-03 02:12:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1630635180000|2021-09-03 02:13:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1630635210000|2021-09-03 02:13:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1630635220000|2021-09-03 02:13:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1630635230000|2021-09-03 02:13:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1630635240000|2021-09-03 02:14:00|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|6
1630635290000|2021-09-03 02:14:50|2986|2980|2986.8|2980.8|2987|2981|2986|2980|7
1630635360000|2021-09-03 02:16:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1630635370000|2021-09-03 02:16:10|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1630635410000|2021-09-03 02:16:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1630635430000|2021-09-03 02:17:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630635440000|2021-09-03 02:17:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1630635980000|2021-09-03 02:26:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|8
1630635990000|2021-09-03 02:26:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630636020000|2021-09-03 02:27:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|4
1630636030000|2021-09-03 02:27:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630636040000|2021-09-03 02:27:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1630636100000|2021-09-03 02:28:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630636190000|2021-09-03 02:29:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630636200000|2021-09-03 02:30:00|2989|2983|2986.5|2980.5|2989|2983|2986.3|2980.3|6
1630636210000|2021-09-03 02:30:10|2986.8|2980.8|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|6
1630636220000|2021-09-03 02:30:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1630636230000|2021-09-03 02:30:30|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|6
1630636240000|2021-09-03 02:30:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1630636250000|2021-09-03 02:30:50|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1630636260000|2021-09-03 02:31:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|7
1630636270000|2021-09-03 02:31:10|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|6
1630636280000|2021-09-03 02:31:20|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630636310000|2021-09-03 02:31:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630636320000|2021-09-03 02:32:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630636330000|2021-09-03 02:32:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630636340000|2021-09-03 02:32:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630636350000|2021-09-03 02:32:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630636360000|2021-09-03 02:32:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630636390000|2021-09-03 02:33:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1630636450000|2021-09-03 02:34:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1630636460000|2021-09-03 02:34:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1630636480000|2021-09-03 02:34:40|2986|2980|2987|2981|2987|2981|2986|2980|6
1630636490000|2021-09-03 02:34:50|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|6
1630636500000|2021-09-03 02:35:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|5
1630636520000|2021-09-03 02:35:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1630636530000|2021-09-03 02:35:30|2988|2982|2988|2982|2988.8|2982.8|2987.8|2981.8|8
1630636540000|2021-09-03 02:35:40|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|6
1630636550000|2021-09-03 02:35:50|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1630636560000|2021-09-03 02:36:00|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1630636570000|2021-09-03 02:36:10|2987.8|2981.8|2988.3|2982.3|2988.5|2982.5|2987.8|2981.8|5
1630636580000|2021-09-03 02:36:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630636590000|2021-09-03 02:36:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1630636600000|2021-09-03 02:36:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1630636610000|2021-09-03 02:36:50|2987.8|2981.8|2988.5|2982.5|2988.8|2982.8|2987.8|2981.8|6
1630636620000|2021-09-03 02:37:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630636630000|2021-09-03 02:37:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630636640000|2021-09-03 02:37:20|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|5
1630636650000|2021-09-03 02:37:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1630636670000|2021-09-03 02:37:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630636680000|2021-09-03 02:38:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1630636700000|2021-09-03 02:38:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1630636710000|2021-09-03 02:38:30|2988.3|2982.3|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|5
1630636720000|2021-09-03 02:38:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1630636730000|2021-09-03 02:38:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630636740000|2021-09-03 02:39:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|6
1630636750000|2021-09-03 02:39:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1630636760000|2021-09-03 02:39:20|2989|2983|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|10
1630636840000|2021-09-03 02:40:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630636850000|2021-09-03 02:40:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1630636900000|2021-09-03 02:41:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1630636910000|2021-09-03 02:41:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1630636920000|2021-09-03 02:42:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1630636930000|2021-09-03 02:42:10|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|9
1630636940000|2021-09-03 02:42:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1630636950000|2021-09-03 02:42:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630636980000|2021-09-03 02:43:00|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1630637020000|2021-09-03 02:43:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1630637030000|2021-09-03 02:43:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1630637050000|2021-09-03 02:44:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1630637070000|2021-09-03 02:44:30|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1630637080000|2021-09-03 02:44:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1630637100000|2021-09-03 02:45:00|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1630637110000|2021-09-03 02:45:10|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1630637120000|2021-09-03 02:45:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1630637130000|2021-09-03 02:45:30|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|5
1630637150000|2021-09-03 02:45:50|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1630637310000|2021-09-03 02:48:30|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1630637330000|2021-09-03 02:48:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1630637340000|2021-09-03 02:49:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989|2983|4
1630637350000|2021-09-03 02:49:10|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1630637360000|2021-09-03 02:49:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1630637370000|2021-09-03 02:49:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1630637380000|2021-09-03 02:49:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1630637390000|2021-09-03 02:49:50|2988.3|2982.3|2988|2982|2989|2983|2987.8|2981.8|7
1630637410000|2021-09-03 02:50:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1630637430000|2021-09-03 02:50:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1630637440000|2021-09-03 02:50:40|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1630637460000|2021-09-03 02:51:00|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1630637470000|2021-09-03 02:51:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1630637490000|2021-09-03 02:51:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1630637500000|2021-09-03 02:51:40|2988.5|2982.5|2989.3|2983.3|2989.5|2983.5|2988.5|2982.5|5
1630637510000|2021-09-03 02:51:50|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1630637520000|2021-09-03 02:52:00|2989|2983|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1630637530000|2021-09-03 02:52:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1630637540000|2021-09-03 02:52:20|2989|2983|2989|2983|2989.3|2983.3|2988.8|2982.8|5
1630637550000|2021-09-03 02:52:30|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989|2983|4
1630637560000|2021-09-03 02:52:40|2990|2984|2990|2984|2990.3|2984.3|2990|2984|5
1630637570000|2021-09-03 02:52:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1630637580000|2021-09-03 02:53:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|8
1630637590000|2021-09-03 02:53:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1630637600000|2021-09-03 02:53:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1630637610000|2021-09-03 02:53:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1630637620000|2021-09-03 02:53:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630637630000|2021-09-03 02:53:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|5
1630637640000|2021-09-03 02:54:00|2990.8|2984.8|2991|2985|2991|2985|2990.3|2984.3|4
1630637650000|2021-09-03 02:54:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630637680000|2021-09-03 02:54:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1630637690000|2021-09-03 02:54:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|5
1630637700000|2021-09-03 02:55:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630637710000|2021-09-03 02:55:10|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|6
1630637720000|2021-09-03 02:55:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630637730000|2021-09-03 02:55:30|2991.8|2985.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|4
1630637740000|2021-09-03 02:55:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630637750000|2021-09-03 02:55:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630637760000|2021-09-03 02:56:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630637770000|2021-09-03 02:56:10|2992.8|2986.8|2993|2987|2993.3|2987.3|2992.5|2986.5|8
1630637780000|2021-09-03 02:56:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630637790000|2021-09-03 02:56:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1630637800000|2021-09-03 02:56:40|2993.8|2987.8|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|5
1630637810000|2021-09-03 02:56:50|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630637820000|2021-09-03 02:57:00|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|3
1630637910000|2021-09-03 02:58:30|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1630637920000|2021-09-03 02:58:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630637930000|2021-09-03 02:58:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630637940000|2021-09-03 02:59:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1630637950000|2021-09-03 02:59:10|2993|2987|2993.5|2987.5|2993.8|2987.8|2992.8|2986.8|11
1630637960000|2021-09-03 02:59:20|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|7
1630637970000|2021-09-03 02:59:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630637990000|2021-09-03 02:59:50|2993.5|2987.5|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|4
1630638000000|2021-09-03 03:00:00|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|3
1630638010000|2021-09-03 03:00:10|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|4
1630638030000|2021-09-03 03:00:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995|2989|6
1630638040000|2021-09-03 03:00:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630638060000|2021-09-03 03:01:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630638070000|2021-09-03 03:01:10|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1630638080000|2021-09-03 03:01:20|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|5
1630638090000|2021-09-03 03:01:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630638120000|2021-09-03 03:02:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630638130000|2021-09-03 03:02:10|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|3
1630638140000|2021-09-03 03:02:20|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1630638150000|2021-09-03 03:02:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1630638160000|2021-09-03 03:02:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1630638170000|2021-09-03 03:02:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630638180000|2021-09-03 03:03:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|4
1630638190000|2021-09-03 03:03:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630638230000|2021-09-03 03:03:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1630638240000|2021-09-03 03:04:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630638250000|2021-09-03 03:04:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630638260000|2021-09-03 03:04:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630638270000|2021-09-03 03:04:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|6
1630638280000|2021-09-03 03:04:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1630638290000|2021-09-03 03:04:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630638300000|2021-09-03 03:05:00|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|5
1630638310000|2021-09-03 03:05:10|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.3|2989.3|8
1630638320000|2021-09-03 03:05:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630638350000|2021-09-03 03:05:50|2996|2990|2997|2991|2997|2991|2996|2990|3
1630638400000|2021-09-03 03:06:40|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630638410000|2021-09-03 03:06:50|2996.3|2990.3|2997|2991|2997|2991|2996|2990|5
1630638520000|2021-09-03 03:08:40|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|3
1630638530000|2021-09-03 03:08:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630638540000|2021-09-03 03:09:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630638550000|2021-09-03 03:09:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630638560000|2021-09-03 03:09:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1630638670000|2021-09-03 03:11:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630638680000|2021-09-03 03:11:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630638690000|2021-09-03 03:11:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1630638700000|2021-09-03 03:11:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630638710000|2021-09-03 03:11:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1630638720000|2021-09-03 03:12:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1630638730000|2021-09-03 03:12:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630638910000|2021-09-03 03:15:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630638920000|2021-09-03 03:15:20|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|3
1630638960000|2021-09-03 03:16:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630638990000|2021-09-03 03:16:30|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|4
1630639000000|2021-09-03 03:16:40|2998|2992|2998|2992|2998.3|2992.3|2998|2992|5
1630639010000|2021-09-03 03:16:50|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|4
1630639030000|2021-09-03 03:17:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630639040000|2021-09-03 03:17:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1630639050000|2021-09-03 03:17:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1630639060000|2021-09-03 03:17:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|7
1630639070000|2021-09-03 03:17:50|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|4
1630639080000|2021-09-03 03:18:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1630639100000|2021-09-03 03:18:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|8
1630639110000|2021-09-03 03:18:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630639120000|2021-09-03 03:18:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1630639130000|2021-09-03 03:18:50|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630639160000|2021-09-03 03:19:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630639170000|2021-09-03 03:19:30|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|6
1630639180000|2021-09-03 03:19:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630639190000|2021-09-03 03:19:50|2998|2992|2998|2992|2998.3|2992.3|2998|2992|5
1630639200000|2021-09-03 03:20:00|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|5
1630639210000|2021-09-03 03:20:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|5
1630639220000|2021-09-03 03:20:20|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|4
1630639230000|2021-09-03 03:20:30|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|7
1630639240000|2021-09-03 03:20:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|4
1630639250000|2021-09-03 03:20:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|9
1630639260000|2021-09-03 03:21:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|6
1630639270000|2021-09-03 03:21:10|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630639280000|2021-09-03 03:21:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630639290000|2021-09-03 03:21:30|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|10
1630639300000|2021-09-03 03:21:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630639310000|2021-09-03 03:21:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630639330000|2021-09-03 03:22:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630639340000|2021-09-03 03:22:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630639350000|2021-09-03 03:22:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630639370000|2021-09-03 03:22:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|5
1630639380000|2021-09-03 03:23:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630639390000|2021-09-03 03:23:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630639400000|2021-09-03 03:23:20|3001|2995|3001|2995|3001.3|2995.3|3000.8|2994.8|7
1630639420000|2021-09-03 03:23:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1630639430000|2021-09-03 03:23:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630639440000|2021-09-03 03:24:00|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|6
1630639450000|2021-09-03 03:24:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630639460000|2021-09-03 03:24:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|7
1630639470000|2021-09-03 03:24:30|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|6
1630639480000|2021-09-03 03:24:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630639490000|2021-09-03 03:24:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630639500000|2021-09-03 03:25:00|3002.3|2996.3|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1630639510000|2021-09-03 03:25:10|3002|2996|3003.3|2997.3|3003.8|2997.8|3002|2996|12
1630639520000|2021-09-03 03:25:20|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.3|2997.3|10
1630639530000|2021-09-03 03:25:30|3004.3|2998.3|3004.8|2998.8|3005.3|2999.3|3004.3|2998.3|8
1630639540000|2021-09-03 03:25:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|14
1630639550000|2021-09-03 03:25:50|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.5|2998.5|5
1630639560000|2021-09-03 03:26:00|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|4
1630639580000|2021-09-03 03:26:20|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|6
1630639590000|2021-09-03 03:26:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1630639600000|2021-09-03 03:26:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630639610000|2021-09-03 03:26:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630639620000|2021-09-03 03:27:00|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|6
1630639630000|2021-09-03 03:27:10|3004|2998|3003.8|2997.8|3004|2998|3003.5|2997.5|8
1630639640000|2021-09-03 03:27:20|3004|2998|3004|2998|3004|2998|3003.8|2997.8|7
1630639650000|2021-09-03 03:27:30|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|4
1630639660000|2021-09-03 03:27:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630639670000|2021-09-03 03:27:50|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|6
1630639680000|2021-09-03 03:28:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630639690000|2021-09-03 03:28:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630639700000|2021-09-03 03:28:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630639710000|2021-09-03 03:28:30|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630639730000|2021-09-03 03:28:50|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003|2997|5
1630639740000|2021-09-03 03:29:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1630639750000|2021-09-03 03:29:10|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|4
1630639770000|2021-09-03 03:29:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630639790000|2021-09-03 03:29:50|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|7
1630639800000|2021-09-03 03:30:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|5
1630639810000|2021-09-03 03:30:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|6
1630639830000|2021-09-03 03:30:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1630639840000|2021-09-03 03:30:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630640220000|2021-09-03 03:37:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630640310000|2021-09-03 03:38:30|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1630640630000|2021-09-03 03:43:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630640700000|2021-09-03 03:45:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630641030000|2021-09-03 03:50:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630642190000|2021-09-03 04:09:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630642240000|2021-09-03 04:10:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630642300000|2021-09-03 04:11:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630642450000|2021-09-03 04:14:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630642470000|2021-09-03 04:14:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630642680000|2021-09-03 04:18:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630642800000|2021-09-03 04:20:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630642820000|2021-09-03 04:20:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630643060000|2021-09-03 04:24:20|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|6
1630643070000|2021-09-03 04:24:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630643140000|2021-09-03 04:25:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630643170000|2021-09-03 04:26:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630643200000|2021-09-03 04:26:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630643400000|2021-09-03 04:30:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630643460000|2021-09-03 04:31:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630643480000|2021-09-03 04:31:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630643520000|2021-09-03 04:32:00|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|5
1630643610000|2021-09-03 04:33:30|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630643700000|2021-09-03 04:35:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630643720000|2021-09-03 04:35:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630643730000|2021-09-03 04:35:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630643810000|2021-09-03 04:36:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630643950000|2021-09-03 04:39:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630644120000|2021-09-03 04:42:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630644400000|2021-09-03 04:46:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630644410000|2021-09-03 04:46:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630644460000|2021-09-03 04:47:40|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1630644630000|2021-09-03 04:50:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630645130000|2021-09-03 04:58:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630646200000|2021-09-03 05:16:40|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1630646210000|2021-09-03 05:16:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630646350000|2021-09-03 05:19:10|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1630646400000|2021-09-03 05:20:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1630646410000|2021-09-03 05:20:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630646420000|2021-09-03 05:20:20|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|2
1630646460000|2021-09-03 05:21:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1630646520000|2021-09-03 05:22:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630646530000|2021-09-03 05:22:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630646850000|2021-09-03 05:27:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1630646960000|2021-09-03 05:29:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630647000000|2021-09-03 05:30:00|3003.5|2997.5|3005.8|2999.8|3005.8|2999.8|3003.5|2997.5|14
1630647010000|2021-09-03 05:30:10|3006|3000|3007.5|3001.5|3007.8|3001.8|3006|3000|15
1630647020000|2021-09-03 05:30:20|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.5|3001.5|12
1630647030000|2021-09-03 05:30:30|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|4
1630647040000|2021-09-03 05:30:40|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|10
1630647050000|2021-09-03 05:30:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630647060000|2021-09-03 05:31:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1630647070000|2021-09-03 05:31:10|3008.3|3002.3|3008.5|3002.5|3008.8|3002.8|3008|3002|6
1630647080000|2021-09-03 05:31:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1630647090000|2021-09-03 05:31:30|3007.8|3001.8|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|6
1630647120000|2021-09-03 05:32:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630647130000|2021-09-03 05:32:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1630647140000|2021-09-03 05:32:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630647150000|2021-09-03 05:32:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630647160000|2021-09-03 05:32:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630647170000|2021-09-03 05:32:50|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.8|3002.8|11
1630647180000|2021-09-03 05:33:00|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|10
1630647190000|2021-09-03 05:33:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009|3003|4
1630647210000|2021-09-03 05:33:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630647220000|2021-09-03 05:33:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630647230000|2021-09-03 05:33:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630647240000|2021-09-03 05:34:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630647270000|2021-09-03 05:34:30|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|6
1630647280000|2021-09-03 05:34:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630647300000|2021-09-03 05:35:00|3008|3002|3008.5|3002.5|3008.8|3002.8|3007.8|3001.8|11
1630647310000|2021-09-03 05:35:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|6
1630647320000|2021-09-03 05:35:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1630647330000|2021-09-03 05:35:30|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630647350000|2021-09-03 05:35:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630647370000|2021-09-03 05:36:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630647380000|2021-09-03 05:36:20|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630647390000|2021-09-03 05:36:30|3007.8|3001.8|3006.5|3000.5|3007.8|3001.8|3006.5|3000.5|9
1630647400000|2021-09-03 05:36:40|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|5
1630647410000|2021-09-03 05:36:50|3006.5|3000.5|3005.8|2999.8|3006.8|3000.8|3005.5|2999.5|7
1630647420000|2021-09-03 05:37:00|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|10
1630647430000|2021-09-03 05:37:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|8
1630647450000|2021-09-03 05:37:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|4
1630647460000|2021-09-03 05:37:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|10
1630647490000|2021-09-03 05:38:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|6
1630647500000|2021-09-03 05:38:20|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007|3001|9
1630647510000|2021-09-03 05:38:30|3007.3|3001.3|3007|3001|3007.5|3001.5|3007|3001|4
1630647520000|2021-09-03 05:38:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|4
1630647530000|2021-09-03 05:38:50|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007|3001|5
1630647540000|2021-09-03 05:39:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630647550000|2021-09-03 05:39:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630647580000|2021-09-03 05:39:40|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630647590000|2021-09-03 05:39:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630647610000|2021-09-03 05:40:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630647620000|2021-09-03 05:40:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630647640000|2021-09-03 05:40:40|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1630647660000|2021-09-03 05:41:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|5
1630647690000|2021-09-03 05:41:30|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|4
1630647750000|2021-09-03 05:42:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630647760000|2021-09-03 05:42:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630647770000|2021-09-03 05:42:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630647780000|2021-09-03 05:43:00|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1630647790000|2021-09-03 05:43:10|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008|3002|6
1630647800000|2021-09-03 05:43:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630647810000|2021-09-03 05:43:30|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008|3002|7
1630647820000|2021-09-03 05:43:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1630647850000|2021-09-03 05:44:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630647860000|2021-09-03 05:44:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630647890000|2021-09-03 05:44:50|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|5
1630647900000|2021-09-03 05:45:00|3008.5|3002.5|3009|3003|3009.3|3003.3|3008.5|3002.5|4
1630647910000|2021-09-03 05:45:10|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|4
1630647930000|2021-09-03 05:45:30|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1630647950000|2021-09-03 05:45:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630647980000|2021-09-03 05:46:20|3009.8|3003.8|3009|3003|3009.8|3003.8|3008.8|3002.8|6
1630647990000|2021-09-03 05:46:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630648000000|2021-09-03 05:46:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630648010000|2021-09-03 05:46:50|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1630648020000|2021-09-03 05:47:00|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|6
1630648040000|2021-09-03 05:47:20|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1630648050000|2021-09-03 05:47:30|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1630648080000|2021-09-03 05:48:00|3008.3|3002.3|3008.8|3002.8|3009|3003|3008.3|3002.3|8
1630648090000|2021-09-03 05:48:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|5
1630648100000|2021-09-03 05:48:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1630648120000|2021-09-03 05:48:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630648130000|2021-09-03 05:48:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630648140000|2021-09-03 05:49:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630648150000|2021-09-03 05:49:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630648170000|2021-09-03 05:49:30|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.3|3003.3|5
1630648190000|2021-09-03 05:49:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630648200000|2021-09-03 05:50:00|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|3
1630648220000|2021-09-03 05:50:20|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630648230000|2021-09-03 05:50:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1630648290000|2021-09-03 05:51:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630648300000|2021-09-03 05:51:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630648320000|2021-09-03 05:52:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630648450000|2021-09-03 05:54:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630648510000|2021-09-03 05:55:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630648550000|2021-09-03 05:55:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630648600000|2021-09-03 05:56:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1630648630000|2021-09-03 05:57:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630648810000|2021-09-03 06:00:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1630648830000|2021-09-03 06:00:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630648840000|2021-09-03 06:00:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1630648850000|2021-09-03 06:00:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630648860000|2021-09-03 06:01:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630648870000|2021-09-03 06:01:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630648880000|2021-09-03 06:01:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1630648890000|2021-09-03 06:01:30|3012|3006|3012|3006|3012.3|3006.3|3012|3006|11
1630648900000|2021-09-03 06:01:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630648910000|2021-09-03 06:01:50|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1630648920000|2021-09-03 06:02:00|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|4
1630648930000|2021-09-03 06:02:10|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630648960000|2021-09-03 06:02:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630648980000|2021-09-03 06:03:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630648990000|2021-09-03 06:03:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630649000000|2021-09-03 06:03:20|3011.5|3005.5|3011|3005|3011.8|3005.8|3011|3005|5
1630649010000|2021-09-03 06:03:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630649020000|2021-09-03 06:03:40|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630649070000|2021-09-03 06:04:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630649090000|2021-09-03 06:04:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630649110000|2021-09-03 06:05:10|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|5
1630649120000|2021-09-03 06:05:20|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1630649130000|2021-09-03 06:05:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630649140000|2021-09-03 06:05:40|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1630649150000|2021-09-03 06:05:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630649160000|2021-09-03 06:06:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630649170000|2021-09-03 06:06:10|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|2
1630649180000|2021-09-03 06:06:20|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|3
1630649190000|2021-09-03 06:06:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|8
1630649230000|2021-09-03 06:07:10|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|3
1630649250000|2021-09-03 06:07:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630649260000|2021-09-03 06:07:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630649270000|2021-09-03 06:07:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630649280000|2021-09-03 06:08:00|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1630649290000|2021-09-03 06:08:10|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|4
1630649330000|2021-09-03 06:08:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1630649340000|2021-09-03 06:09:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|9
1630649350000|2021-09-03 06:09:10|3010.3|3004.3|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|5
1630649360000|2021-09-03 06:09:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009|3003|4
1630649370000|2021-09-03 06:09:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630649390000|2021-09-03 06:09:50|3009|3003|3009.3|3003.3|3009.5|3003.5|3009|3003|8
1630649420000|2021-09-03 06:10:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630649430000|2021-09-03 06:10:30|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1630649440000|2021-09-03 06:10:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1630649450000|2021-09-03 06:10:50|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1630649530000|2021-09-03 06:12:10|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|3
1630649540000|2021-09-03 06:12:20|3007|3001|3008|3002|3008|3002|3007|3001|6
1630649600000|2021-09-03 06:13:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|8
1630649610000|2021-09-03 06:13:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630649620000|2021-09-03 06:13:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630649630000|2021-09-03 06:13:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1630649660000|2021-09-03 06:14:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|6
1630649670000|2021-09-03 06:14:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630649680000|2021-09-03 06:14:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630649700000|2021-09-03 06:15:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630649710000|2021-09-03 06:15:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630649730000|2021-09-03 06:15:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630649740000|2021-09-03 06:15:40|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|3
1630649750000|2021-09-03 06:15:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|6
1630649770000|2021-09-03 06:16:10|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630649780000|2021-09-03 06:16:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630649790000|2021-09-03 06:16:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630649800000|2021-09-03 06:16:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630649870000|2021-09-03 06:17:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630649940000|2021-09-03 06:19:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630649950000|2021-09-03 06:19:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1630649970000|2021-09-03 06:19:30|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1630649980000|2021-09-03 06:19:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1630649990000|2021-09-03 06:19:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006|3000|3
1630650000000|2021-09-03 06:20:00|3006.5|3000.5|3008|3002|3008|3002|3006.5|3000.5|2
1630650010000|2021-09-03 06:20:10|3008.3|3002.3|3009|3003|3009.3|3003.3|3008|3002|6
1630650030000|2021-09-03 06:20:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630650040000|2021-09-03 06:20:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630650050000|2021-09-03 06:20:50|3008.8|3002.8|3008|3002|3009|3003|3007.8|3001.8|5
1630650060000|2021-09-03 06:21:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630650070000|2021-09-03 06:21:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630650090000|2021-09-03 06:21:30|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|3
1630650100000|2021-09-03 06:21:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630650130000|2021-09-03 06:22:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630650150000|2021-09-03 06:22:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630650180000|2021-09-03 06:23:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630650190000|2021-09-03 06:23:10|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630650200000|2021-09-03 06:23:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630650210000|2021-09-03 06:23:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630650240000|2021-09-03 06:24:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630650250000|2021-09-03 06:24:10|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1630650260000|2021-09-03 06:24:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630650270000|2021-09-03 06:24:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630650280000|2021-09-03 06:24:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1630650290000|2021-09-03 06:24:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630650300000|2021-09-03 06:25:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630650320000|2021-09-03 06:25:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1630650330000|2021-09-03 06:25:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|6
1630650340000|2021-09-03 06:25:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1630650350000|2021-09-03 06:25:50|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1630650370000|2021-09-03 06:26:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|3
1630650380000|2021-09-03 06:26:20|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.5|2997.5|4
1630650390000|2021-09-03 06:26:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630650400000|2021-09-03 06:26:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1630650410000|2021-09-03 06:26:50|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|5
1630650430000|2021-09-03 06:27:10|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1630650440000|2021-09-03 06:27:20|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1630650500000|2021-09-03 06:28:20|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|3
1630650520000|2021-09-03 06:28:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|4
1630650540000|2021-09-03 06:29:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630650550000|2021-09-03 06:29:10|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.5|2997.5|5
1630650560000|2021-09-03 06:29:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1630650600000|2021-09-03 06:30:00|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1630650610000|2021-09-03 06:30:10|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1630650620000|2021-09-03 06:30:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1630650630000|2021-09-03 06:30:30|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1630650640000|2021-09-03 06:30:40|3006|3000|3006|3000|3006|3000|3005.8|2999.8|3
1630650650000|2021-09-03 06:30:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630650660000|2021-09-03 06:31:00|3006|3000|3006.5|3000.5|3006.8|3000.8|3005.8|2999.8|6
1630650690000|2021-09-03 06:31:30|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|4
1630650700000|2021-09-03 06:31:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630650710000|2021-09-03 06:31:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1630650720000|2021-09-03 06:32:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630650740000|2021-09-03 06:32:20|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1630650770000|2021-09-03 06:32:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1630650790000|2021-09-03 06:33:10|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|3
1630650800000|2021-09-03 06:33:20|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004|2998|5
1630650840000|2021-09-03 06:34:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630650850000|2021-09-03 06:34:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630650880000|2021-09-03 06:34:40|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|5
1630650900000|2021-09-03 06:35:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630650910000|2021-09-03 06:35:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630650920000|2021-09-03 06:35:20|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|6
1630650940000|2021-09-03 06:35:40|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1630650960000|2021-09-03 06:36:00|3003|2997|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|7
1630650970000|2021-09-03 06:36:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630650980000|2021-09-03 06:36:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002|2996|4
1630650990000|2021-09-03 06:36:30|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|5
1630651020000|2021-09-03 06:37:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630651030000|2021-09-03 06:37:10|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|4
1630651090000|2021-09-03 06:38:10|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630651100000|2021-09-03 06:38:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1630651120000|2021-09-03 06:38:40|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|4
1630651130000|2021-09-03 06:38:50|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1630651140000|2021-09-03 06:39:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630651160000|2021-09-03 06:39:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630651170000|2021-09-03 06:39:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630651240000|2021-09-03 06:40:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630651250000|2021-09-03 06:40:50|3002.5|2996.5|3003|2997|3003.3|2997.3|3002.5|2996.5|4
1630651260000|2021-09-03 06:41:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|5
1630651290000|2021-09-03 06:41:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630651300000|2021-09-03 06:41:40|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1630651340000|2021-09-03 06:42:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630651370000|2021-09-03 06:42:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630651430000|2021-09-03 06:43:50|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1630651440000|2021-09-03 06:44:00|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|4
1630651470000|2021-09-03 06:44:30|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1630651500000|2021-09-03 06:45:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630651510000|2021-09-03 06:45:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630651520000|2021-09-03 06:45:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1630651530000|2021-09-03 06:45:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1630651540000|2021-09-03 06:45:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630651550000|2021-09-03 06:45:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630651560000|2021-09-03 06:46:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1630651570000|2021-09-03 06:46:10|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630651580000|2021-09-03 06:46:20|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|4
1630651590000|2021-09-03 06:46:30|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|6
1630651620000|2021-09-03 06:47:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1630651630000|2021-09-03 06:47:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630651640000|2021-09-03 06:47:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1630651660000|2021-09-03 06:47:40|3002|2996|3002|2996|3002|2996|3001.8|2995.8|5
1630651670000|2021-09-03 06:47:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|4
1630651680000|2021-09-03 06:48:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1630651690000|2021-09-03 06:48:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|8
1630651700000|2021-09-03 06:48:20|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1630651710000|2021-09-03 06:48:30|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|3
1630651720000|2021-09-03 06:48:40|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1630651730000|2021-09-03 06:48:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630651740000|2021-09-03 06:49:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630651750000|2021-09-03 06:49:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630651770000|2021-09-03 06:49:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630651780000|2021-09-03 06:49:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|4
1630651800000|2021-09-03 06:50:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|6
1630651810000|2021-09-03 06:50:10|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1630651820000|2021-09-03 06:50:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630651840000|2021-09-03 06:50:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630651850000|2021-09-03 06:50:50|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1630651860000|2021-09-03 06:51:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630651870000|2021-09-03 06:51:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630651880000|2021-09-03 06:51:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1630651890000|2021-09-03 06:51:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630651940000|2021-09-03 06:52:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630651960000|2021-09-03 06:52:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630651980000|2021-09-03 06:53:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630651990000|2021-09-03 06:53:10|3002|2996|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|4
1630652000000|2021-09-03 06:53:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630652010000|2021-09-03 06:53:30|3002|2996|3001|2995|3002|2996|3001|2995|5
1630652020000|2021-09-03 06:53:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|4
1630652040000|2021-09-03 06:54:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|2999.8|2993.8|5
1630652060000|2021-09-03 06:54:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630652100000|2021-09-03 06:55:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630652110000|2021-09-03 06:55:10|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1630652150000|2021-09-03 06:55:50|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.8|2992.8|6
1630652160000|2021-09-03 06:56:00|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|6
1630652170000|2021-09-03 06:56:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630652180000|2021-09-03 06:56:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1630652200000|2021-09-03 06:56:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630652210000|2021-09-03 06:56:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630652220000|2021-09-03 06:57:00|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1630652250000|2021-09-03 06:57:30|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|3
1630652260000|2021-09-03 06:57:40|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1630652290000|2021-09-03 06:58:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|8
1630652320000|2021-09-03 06:58:40|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|3
1630652330000|2021-09-03 06:58:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1630652340000|2021-09-03 06:59:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630652350000|2021-09-03 06:59:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1630652360000|2021-09-03 06:59:20|3002.3|2996.3|3002|2996|3002.8|2996.8|3001.5|2995.5|6
1630652370000|2021-09-03 06:59:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1630652380000|2021-09-03 06:59:40|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|6
1630652390000|2021-09-03 06:59:50|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1630652400000|2021-09-03 07:00:00|3001.3|2995.3|3004|2998|3004|2998|3001|2995|6
1630652410000|2021-09-03 07:00:10|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.3|2997.3|7
1630652420000|2021-09-03 07:00:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1630652430000|2021-09-03 07:00:30|3005.8|2999.8|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|4
1630652450000|2021-09-03 07:00:50|3007.5|3001.5|3009|3003|3009|3003|3007.5|3001.5|4
1630652460000|2021-09-03 07:01:00|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|4
1630652480000|2021-09-03 07:01:20|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630652490000|2021-09-03 07:01:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630652500000|2021-09-03 07:01:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630652520000|2021-09-03 07:02:00|3009.3|3003.3|3008|3002|3009.3|3003.3|3008|3002|2
1630652530000|2021-09-03 07:02:10|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1630652540000|2021-09-03 07:02:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630652580000|2021-09-03 07:03:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630652600000|2021-09-03 07:03:20|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1630652620000|2021-09-03 07:03:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630652630000|2021-09-03 07:03:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630652640000|2021-09-03 07:04:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3004.5|2998.5|5
1630652660000|2021-09-03 07:04:20|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630652670000|2021-09-03 07:04:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630652700000|2021-09-03 07:05:00|3005.5|2999.5|3005.8|2999.8|3006|3000|3005.5|2999.5|4
1630652740000|2021-09-03 07:05:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630652750000|2021-09-03 07:05:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630652760000|2021-09-03 07:06:00|3005|2999|3003|2997|3005|2999|3003|2997|7
1630652770000|2021-09-03 07:06:10|3002.5|2996.5|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|4
1630652780000|2021-09-03 07:06:20|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|2
1630652800000|2021-09-03 07:06:40|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|2
1630652810000|2021-09-03 07:06:50|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|2
1630652820000|2021-09-03 07:07:00|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|2
1630652840000|2021-09-03 07:07:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630652870000|2021-09-03 07:07:50|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|3
1630652880000|2021-09-03 07:08:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630652890000|2021-09-03 07:08:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630652930000|2021-09-03 07:08:50|3001.3|2995.3|2999.8|2993.8|3001.3|2995.3|2999.8|2993.8|5
1630652950000|2021-09-03 07:09:10|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|3
1630652990000|2021-09-03 07:09:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630653000000|2021-09-03 07:10:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630653010000|2021-09-03 07:10:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630653050000|2021-09-03 07:10:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630653070000|2021-09-03 07:11:10|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1630653080000|2021-09-03 07:11:20|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630653100000|2021-09-03 07:11:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630653110000|2021-09-03 07:11:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630653130000|2021-09-03 07:12:10|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|4
1630653140000|2021-09-03 07:12:20|2998.8|2992.8|2998|2992|2999|2993|2998|2992|5
1630653150000|2021-09-03 07:12:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630653170000|2021-09-03 07:12:50|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|2
1630653200000|2021-09-03 07:13:20|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|2
1630653210000|2021-09-03 07:13:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630653220000|2021-09-03 07:13:40|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1630653230000|2021-09-03 07:13:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630653240000|2021-09-03 07:14:00|2997|2991|2996.8|2990.8|2997|2991|2996.3|2990.3|4
1630653250000|2021-09-03 07:14:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630653280000|2021-09-03 07:14:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|4
1630653290000|2021-09-03 07:14:50|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|2
1630653300000|2021-09-03 07:15:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630653310000|2021-09-03 07:15:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630653330000|2021-09-03 07:15:30|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|3
1630653350000|2021-09-03 07:15:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1630653410000|2021-09-03 07:16:50|2995.8|2989.8|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|4
1630653420000|2021-09-03 07:17:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630653430000|2021-09-03 07:17:10|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630653470000|2021-09-03 07:17:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630653490000|2021-09-03 07:18:10|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1630653500000|2021-09-03 07:18:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630653520000|2021-09-03 07:18:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630653530000|2021-09-03 07:18:50|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1630653540000|2021-09-03 07:19:00|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.5|2991.5|4
1630653550000|2021-09-03 07:19:10|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1630653570000|2021-09-03 07:19:30|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1630653600000|2021-09-03 07:20:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1630653620000|2021-09-03 07:20:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630653630000|2021-09-03 07:20:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630653640000|2021-09-03 07:20:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630653650000|2021-09-03 07:20:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630653660000|2021-09-03 07:21:00|2999.8|2993.8|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|4
1630653700000|2021-09-03 07:21:40|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1630653710000|2021-09-03 07:21:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630653820000|2021-09-03 07:23:40|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|2
1630653830000|2021-09-03 07:23:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630653840000|2021-09-03 07:24:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630653850000|2021-09-03 07:24:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630653900000|2021-09-03 07:25:00|2999.3|2993.3|3000.8|2994.8|3000.8|2994.8|2999.3|2993.3|6
1630653910000|2021-09-03 07:25:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630653930000|2021-09-03 07:25:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630653940000|2021-09-03 07:25:40|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630653960000|2021-09-03 07:26:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1630654010000|2021-09-03 07:26:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654020000|2021-09-03 07:27:00|3001|2995|3000|2994|3001|2995|2999.8|2993.8|5
1630654030000|2021-09-03 07:27:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1630654040000|2021-09-03 07:27:20|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|2
1630654080000|2021-09-03 07:28:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1630654090000|2021-09-03 07:28:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654190000|2021-09-03 07:29:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1630654200000|2021-09-03 07:30:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1630654210000|2021-09-03 07:30:10|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|5
1630654220000|2021-09-03 07:30:20|3001.3|2995.3|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|4
1630654230000|2021-09-03 07:30:30|3001|2995|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|8
1630654240000|2021-09-03 07:30:40|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630654250000|2021-09-03 07:30:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630654260000|2021-09-03 07:31:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|2
1630654270000|2021-09-03 07:31:10|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630654280000|2021-09-03 07:31:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630654300000|2021-09-03 07:31:40|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1630654310000|2021-09-03 07:31:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1630654320000|2021-09-03 07:32:00|3001.3|2995.3|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1630654330000|2021-09-03 07:32:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630654360000|2021-09-03 07:32:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654380000|2021-09-03 07:33:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630654390000|2021-09-03 07:33:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630654400000|2021-09-03 07:33:20|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|3
1630654410000|2021-09-03 07:33:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630654430000|2021-09-03 07:33:50|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1630654440000|2021-09-03 07:34:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654470000|2021-09-03 07:34:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1630654480000|2021-09-03 07:34:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630654510000|2021-09-03 07:35:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654520000|2021-09-03 07:35:20|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|2
1630654530000|2021-09-03 07:35:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1630654540000|2021-09-03 07:35:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630654580000|2021-09-03 07:36:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630654590000|2021-09-03 07:36:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630654610000|2021-09-03 07:36:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630654630000|2021-09-03 07:37:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1630654640000|2021-09-03 07:37:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630654650000|2021-09-03 07:37:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1630654670000|2021-09-03 07:37:50|3000|2994|2999|2993|3000|2994|2999|2993|4
1630654680000|2021-09-03 07:38:00|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2998.3|2992.3|8
1630654690000|2021-09-03 07:38:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630654740000|2021-09-03 07:39:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630654750000|2021-09-03 07:39:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630654760000|2021-09-03 07:39:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630654770000|2021-09-03 07:39:30|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|4
1630654780000|2021-09-03 07:39:40|2999.3|2993.3|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|4
1630654790000|2021-09-03 07:39:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630654800000|2021-09-03 07:40:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630654830000|2021-09-03 07:40:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630654860000|2021-09-03 07:41:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630654870000|2021-09-03 07:41:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1630654880000|2021-09-03 07:41:20|3000|2994|2999|2993|3000|2994|2999|2993|4
1630654890000|2021-09-03 07:41:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630654920000|2021-09-03 07:42:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630654930000|2021-09-03 07:42:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630654940000|2021-09-03 07:42:20|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630654980000|2021-09-03 07:43:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630655060000|2021-09-03 07:44:20|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|3
1630655070000|2021-09-03 07:44:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1630655080000|2021-09-03 07:44:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1630655100000|2021-09-03 07:45:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630655120000|2021-09-03 07:45:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1630655130000|2021-09-03 07:45:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630655150000|2021-09-03 07:45:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1630655160000|2021-09-03 07:46:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630655190000|2021-09-03 07:46:30|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1630655200000|2021-09-03 07:46:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630655220000|2021-09-03 07:47:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1630655230000|2021-09-03 07:47:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630655240000|2021-09-03 07:47:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1630655250000|2021-09-03 07:47:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630655270000|2021-09-03 07:47:50|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1630655280000|2021-09-03 07:48:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|4
1630655340000|2021-09-03 07:49:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630655370000|2021-09-03 07:49:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630655390000|2021-09-03 07:49:50|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1630655410000|2021-09-03 07:50:10|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1630655420000|2021-09-03 07:50:20|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|4
1630655440000|2021-09-03 07:50:40|2994|2988|2995.3|2989.3|2995.3|2989.3|2994|2988|5
1630655520000|2021-09-03 07:52:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630655620000|2021-09-03 07:53:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630655630000|2021-09-03 07:53:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630655640000|2021-09-03 07:54:00|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1630655650000|2021-09-03 07:54:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1630655670000|2021-09-03 07:54:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630655680000|2021-09-03 07:54:40|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|3
1630655690000|2021-09-03 07:54:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630655700000|2021-09-03 07:55:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630655730000|2021-09-03 07:55:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630655740000|2021-09-03 07:55:40|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|4
1630655760000|2021-09-03 07:56:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630655770000|2021-09-03 07:56:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1630655780000|2021-09-03 07:56:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630655830000|2021-09-03 07:57:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630655860000|2021-09-03 07:57:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630655880000|2021-09-03 07:58:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630655890000|2021-09-03 07:58:10|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1630655900000|2021-09-03 07:58:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630655920000|2021-09-03 07:58:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630655950000|2021-09-03 07:59:10|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|3
1630655960000|2021-09-03 07:59:20|2997|2991|2997|2991|2997|2991|2997|2991|1
1630655970000|2021-09-03 07:59:30|2997.3|2991.3|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|3
1630655980000|2021-09-03 07:59:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630655990000|2021-09-03 07:59:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630656010000|2021-09-03 08:00:10|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630656020000|2021-09-03 08:00:20|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1630656030000|2021-09-03 08:00:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630656040000|2021-09-03 08:00:40|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1630656050000|2021-09-03 08:00:50|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1630656060000|2021-09-03 08:01:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630656080000|2021-09-03 08:01:20|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630656090000|2021-09-03 08:01:30|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1630656100000|2021-09-03 08:01:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630656110000|2021-09-03 08:01:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630656120000|2021-09-03 08:02:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630656130000|2021-09-03 08:02:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630656170000|2021-09-03 08:02:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630656180000|2021-09-03 08:03:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630656190000|2021-09-03 08:03:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630656200000|2021-09-03 08:03:20|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.3|2991.3|6
1630656210000|2021-09-03 08:03:30|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2996.3|2990.3|10
1630656220000|2021-09-03 08:03:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630656230000|2021-09-03 08:03:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1630656240000|2021-09-03 08:04:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1630656290000|2021-09-03 08:04:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630656310000|2021-09-03 08:05:10|2998|2992|2997.8|2991.8|2998|2992|2997|2991|8
1630656320000|2021-09-03 08:05:20|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1630656330000|2021-09-03 08:05:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630656340000|2021-09-03 08:05:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630656350000|2021-09-03 08:05:50|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1630656360000|2021-09-03 08:06:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1630656410000|2021-09-03 08:06:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630656430000|2021-09-03 08:07:10|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1630656450000|2021-09-03 08:07:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1630656470000|2021-09-03 08:07:50|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1630656480000|2021-09-03 08:08:00|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630656520000|2021-09-03 08:08:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630656540000|2021-09-03 08:09:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630656570000|2021-09-03 08:09:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630656590000|2021-09-03 08:09:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1630656600000|2021-09-03 08:10:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630656630000|2021-09-03 08:10:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1630656660000|2021-09-03 08:11:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630656700000|2021-09-03 08:11:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2997.8|2991.8|6
1630656710000|2021-09-03 08:11:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630656720000|2021-09-03 08:12:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|7
1630656760000|2021-09-03 08:12:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630656770000|2021-09-03 08:12:50|2998|2992|2997.3|2991.3|2998|2992|2997|2991|5
1630656780000|2021-09-03 08:13:00|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1630656820000|2021-09-03 08:13:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630656840000|2021-09-03 08:14:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1630656870000|2021-09-03 08:14:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1630656880000|2021-09-03 08:14:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630656930000|2021-09-03 08:15:30|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|2
1630656940000|2021-09-03 08:15:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630656970000|2021-09-03 08:16:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630657050000|2021-09-03 08:17:30|2998|2992|2999|2993|2999|2993|2998|2992|2
1630657070000|2021-09-03 08:17:50|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1630657140000|2021-09-03 08:19:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630657170000|2021-09-03 08:19:30|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630657210000|2021-09-03 08:20:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1630657230000|2021-09-03 08:20:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1630657240000|2021-09-03 08:20:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1630657260000|2021-09-03 08:21:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630657270000|2021-09-03 08:21:10|2998.3|2992.3|2996.5|2990.5|2998.3|2992.3|2996.5|2990.5|3
1630657280000|2021-09-03 08:21:20|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996|2990|8
1630657290000|2021-09-03 08:21:30|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1630657310000|2021-09-03 08:21:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630657320000|2021-09-03 08:22:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630657330000|2021-09-03 08:22:10|2996|2990|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1630657340000|2021-09-03 08:22:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630657370000|2021-09-03 08:22:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630657380000|2021-09-03 08:23:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630657400000|2021-09-03 08:23:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630657460000|2021-09-03 08:24:20|2995.3|2989.3|2994.3|2988.3|2995.3|2989.3|2994.3|2988.3|3
1630657470000|2021-09-03 08:24:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630657480000|2021-09-03 08:24:40|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1630657490000|2021-09-03 08:24:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|6
1630657500000|2021-09-03 08:25:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1630657510000|2021-09-03 08:25:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630657540000|2021-09-03 08:25:40|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.3|2987.3|5
1630657560000|2021-09-03 08:26:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630657570000|2021-09-03 08:26:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630657590000|2021-09-03 08:26:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630657620000|2021-09-03 08:27:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|6
1630657630000|2021-09-03 08:27:10|2993.3|2987.3|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|2
1630657670000|2021-09-03 08:27:50|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|4
1630657680000|2021-09-03 08:28:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630657690000|2021-09-03 08:28:10|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1630657700000|2021-09-03 08:28:20|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1630657720000|2021-09-03 08:28:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1630657730000|2021-09-03 08:28:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630657740000|2021-09-03 08:29:00|2994.5|2988.5|2996|2990|2996|2990|2994.5|2988.5|5
1630657770000|2021-09-03 08:29:30|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|4
1630657780000|2021-09-03 08:29:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630657790000|2021-09-03 08:29:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630657800000|2021-09-03 08:30:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630657810000|2021-09-03 08:30:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630657830000|2021-09-03 08:30:30|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|2
1630657850000|2021-09-03 08:30:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1630657860000|2021-09-03 08:31:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1630657870000|2021-09-03 08:31:10|2992.5|2986.5|2993.5|2987.5|2993.5|2987.5|2992.5|2986.5|4
1630657890000|2021-09-03 08:31:30|2993.3|2987.3|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|5
1630657920000|2021-09-03 08:32:00|2994.8|2988.8|2994.8|2988.8|2995|2989|2993.8|2987.8|5
1630657950000|2021-09-03 08:32:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630657980000|2021-09-03 08:33:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630658000000|2021-09-03 08:33:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630658030000|2021-09-03 08:33:50|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1630658060000|2021-09-03 08:34:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630658080000|2021-09-03 08:34:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630658100000|2021-09-03 08:35:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630658110000|2021-09-03 08:35:10|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|2
1630658120000|2021-09-03 08:35:20|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|3
1630658150000|2021-09-03 08:35:50|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|2
1630658190000|2021-09-03 08:36:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1630658220000|2021-09-03 08:37:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630658240000|2021-09-03 08:37:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630658250000|2021-09-03 08:37:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630658280000|2021-09-03 08:38:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630658300000|2021-09-03 08:38:20|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|3
1630658310000|2021-09-03 08:38:30|2990.5|2984.5|2991|2985|2991.3|2985.3|2990.3|2984.3|5
1630658320000|2021-09-03 08:38:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630658330000|2021-09-03 08:38:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630658350000|2021-09-03 08:39:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630658370000|2021-09-03 08:39:30|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1630658380000|2021-09-03 08:39:40|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1630658410000|2021-09-03 08:40:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630658450000|2021-09-03 08:40:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.3|2984.3|4
1630658470000|2021-09-03 08:41:10|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|6
1630658480000|2021-09-03 08:41:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630658490000|2021-09-03 08:41:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1630658500000|2021-09-03 08:41:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1630658510000|2021-09-03 08:41:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1630658550000|2021-09-03 08:42:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630658580000|2021-09-03 08:43:00|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|2
1630658610000|2021-09-03 08:43:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630658640000|2021-09-03 08:44:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630658650000|2021-09-03 08:44:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630658690000|2021-09-03 08:44:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630658720000|2021-09-03 08:45:20|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|2
1630658730000|2021-09-03 08:45:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630658780000|2021-09-03 08:46:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630658810000|2021-09-03 08:46:50|2992.8|2986.8|2993.3|2987.3|2993.8|2987.8|2992.8|2986.8|3
1630658820000|2021-09-03 08:47:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630658830000|2021-09-03 08:47:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630658840000|2021-09-03 08:47:20|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1630658860000|2021-09-03 08:47:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630658870000|2021-09-03 08:47:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630658910000|2021-09-03 08:48:30|2992|2986|2991.5|2985.5|2992|2986|2991.3|2985.3|4
1630658920000|2021-09-03 08:48:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630658950000|2021-09-03 08:49:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1630658970000|2021-09-03 08:49:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630658980000|2021-09-03 08:49:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1630658990000|2021-09-03 08:49:50|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1630659010000|2021-09-03 08:50:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1630659030000|2021-09-03 08:50:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1630659050000|2021-09-03 08:50:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|4
1630659080000|2021-09-03 08:51:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1630659100000|2021-09-03 08:51:40|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|2
1630659110000|2021-09-03 08:51:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630659120000|2021-09-03 08:52:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1630659150000|2021-09-03 08:52:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630659170000|2021-09-03 08:52:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630659180000|2021-09-03 08:53:00|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|2
1630659200000|2021-09-03 08:53:20|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1630659210000|2021-09-03 08:53:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630659240000|2021-09-03 08:54:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630659250000|2021-09-03 08:54:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1630659270000|2021-09-03 08:54:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1630659290000|2021-09-03 08:54:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1630659300000|2021-09-03 08:55:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630659330000|2021-09-03 08:55:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1630659340000|2021-09-03 08:55:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630659370000|2021-09-03 08:56:10|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1630659390000|2021-09-03 08:56:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630659400000|2021-09-03 08:56:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1630659410000|2021-09-03 08:56:50|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|2
1630659420000|2021-09-03 08:57:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630659450000|2021-09-03 08:57:30|2993.3|2987.3|2993.8|2987.8|2994|2988|2993.3|2987.3|4
1630659460000|2021-09-03 08:57:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630659470000|2021-09-03 08:57:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630659490000|2021-09-03 08:58:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630659500000|2021-09-03 08:58:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630659510000|2021-09-03 08:58:30|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630659560000|2021-09-03 08:59:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630659570000|2021-09-03 08:59:30|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|3
1630659580000|2021-09-03 08:59:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1630659590000|2021-09-03 08:59:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1630659600000|2021-09-03 09:00:00|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1630659610000|2021-09-03 09:00:10|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|2
1630659620000|2021-09-03 09:00:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630659630000|2021-09-03 09:00:30|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|4
1630659640000|2021-09-03 09:00:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1630659650000|2021-09-03 09:00:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630659670000|2021-09-03 09:01:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1630659680000|2021-09-03 09:01:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630659690000|2021-09-03 09:01:30|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1630659700000|2021-09-03 09:01:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630659720000|2021-09-03 09:02:00|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|2
1630659730000|2021-09-03 09:02:10|2991.8|2985.8|2993|2987|2993|2987|2991.8|2985.8|8
1630659740000|2021-09-03 09:02:20|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|4
1630659750000|2021-09-03 09:02:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630659760000|2021-09-03 09:02:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1630659770000|2021-09-03 09:02:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1630659790000|2021-09-03 09:03:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1630659800000|2021-09-03 09:03:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1630659820000|2021-09-03 09:03:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1630659830000|2021-09-03 09:03:50|2990.3|2984.3|2990.8|2984.8|2991|2985|2990.3|2984.3|5
1630659840000|2021-09-03 09:04:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1630659850000|2021-09-03 09:04:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1630659890000|2021-09-03 09:04:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630659900000|2021-09-03 09:05:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1630659910000|2021-09-03 09:05:10|2992.3|2986.3|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|4
1630659930000|2021-09-03 09:05:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1630659940000|2021-09-03 09:05:40|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|4
1630659950000|2021-09-03 09:05:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1630659960000|2021-09-03 09:06:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630659970000|2021-09-03 09:06:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1630659980000|2021-09-03 09:06:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1630659990000|2021-09-03 09:06:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1630660010000|2021-09-03 09:06:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1630660040000|2021-09-03 09:07:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1630660080000|2021-09-03 09:08:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|4
1630660090000|2021-09-03 09:08:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630660100000|2021-09-03 09:08:20|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1630660110000|2021-09-03 09:08:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630660120000|2021-09-03 09:08:40|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|3
1630660130000|2021-09-03 09:08:50|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1630660140000|2021-09-03 09:09:00|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|9
1630660160000|2021-09-03 09:09:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1630660170000|2021-09-03 09:09:30|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1630660180000|2021-09-03 09:09:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1630660190000|2021-09-03 09:09:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630660200000|2021-09-03 09:10:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1630660220000|2021-09-03 09:10:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630660230000|2021-09-03 09:10:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1630660260000|2021-09-03 09:11:00|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1630660270000|2021-09-03 09:11:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1630660290000|2021-09-03 09:11:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630660300000|2021-09-03 09:11:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1630660330000|2021-09-03 09:12:10|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630660340000|2021-09-03 09:12:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630660350000|2021-09-03 09:12:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630660360000|2021-09-03 09:12:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630660370000|2021-09-03 09:12:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1630660390000|2021-09-03 09:13:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630660410000|2021-09-03 09:13:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630660440000|2021-09-03 09:14:00|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|4
1630660480000|2021-09-03 09:14:40|2994|2988|2994.8|2988.8|2994.8|2988.8|2994|2988|3
1630660490000|2021-09-03 09:14:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630660500000|2021-09-03 09:15:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1630660510000|2021-09-03 09:15:10|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630660540000|2021-09-03 09:15:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630660550000|2021-09-03 09:15:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630660560000|2021-09-03 09:16:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630660570000|2021-09-03 09:16:10|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1630660580000|2021-09-03 09:16:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1630660590000|2021-09-03 09:16:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630660600000|2021-09-03 09:16:40|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1630660650000|2021-09-03 09:17:30|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1630660660000|2021-09-03 09:17:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630660710000|2021-09-03 09:18:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1630660720000|2021-09-03 09:18:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630660750000|2021-09-03 09:19:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1630660760000|2021-09-03 09:19:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1630660770000|2021-09-03 09:19:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1630660780000|2021-09-03 09:19:40|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1630660800000|2021-09-03 09:20:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630660810000|2021-09-03 09:20:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630660830000|2021-09-03 09:20:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630660840000|2021-09-03 09:20:40|2993.8|2987.8|2993|2987|2993.8|2987.8|2993|2987|2
1630660850000|2021-09-03 09:20:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1630660860000|2021-09-03 09:21:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630660920000|2021-09-03 09:22:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630660930000|2021-09-03 09:22:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630660980000|2021-09-03 09:23:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630660990000|2021-09-03 09:23:10|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|2
1630661050000|2021-09-03 09:24:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630661060000|2021-09-03 09:24:20|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|4
1630661070000|2021-09-03 09:24:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630661110000|2021-09-03 09:25:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630661120000|2021-09-03 09:25:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630661140000|2021-09-03 09:25:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630661150000|2021-09-03 09:25:50|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1630661190000|2021-09-03 09:26:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630661200000|2021-09-03 09:26:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630661210000|2021-09-03 09:26:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630661220000|2021-09-03 09:27:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630661250000|2021-09-03 09:27:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630661280000|2021-09-03 09:28:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630661290000|2021-09-03 09:28:10|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1630661300000|2021-09-03 09:28:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630661320000|2021-09-03 09:28:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630661330000|2021-09-03 09:28:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630661410000|2021-09-03 09:30:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630661420000|2021-09-03 09:30:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630661510000|2021-09-03 09:31:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1630661530000|2021-09-03 09:32:10|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1630661540000|2021-09-03 09:32:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630661550000|2021-09-03 09:32:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630661610000|2021-09-03 09:33:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630661620000|2021-09-03 09:33:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630661670000|2021-09-03 09:34:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630661700000|2021-09-03 09:35:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630661760000|2021-09-03 09:36:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1630661770000|2021-09-03 09:36:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1630661800000|2021-09-03 09:36:40|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|4
1630661810000|2021-09-03 09:36:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|4
1630661840000|2021-09-03 09:37:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630661850000|2021-09-03 09:37:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1630661910000|2021-09-03 09:38:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630661960000|2021-09-03 09:39:20|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1630661980000|2021-09-03 09:39:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630661990000|2021-09-03 09:39:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630662040000|2021-09-03 09:40:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630662060000|2021-09-03 09:41:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630662120000|2021-09-03 09:42:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630662130000|2021-09-03 09:42:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630662170000|2021-09-03 09:42:50|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2996.8|2990.8|2
1630662180000|2021-09-03 09:43:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630662250000|2021-09-03 09:44:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630662300000|2021-09-03 09:45:00|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|4
1630662350000|2021-09-03 09:45:50|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1630662360000|2021-09-03 09:46:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630662400000|2021-09-03 09:46:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1630662410000|2021-09-03 09:46:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630662420000|2021-09-03 09:47:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1630662450000|2021-09-03 09:47:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1630662470000|2021-09-03 09:47:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630662480000|2021-09-03 09:48:00|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|2
1630662490000|2021-09-03 09:48:10|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1630662510000|2021-09-03 09:48:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630662520000|2021-09-03 09:48:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1630662630000|2021-09-03 09:50:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630662650000|2021-09-03 09:50:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630662660000|2021-09-03 09:51:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630662790000|2021-09-03 09:53:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630662800000|2021-09-03 09:53:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630662850000|2021-09-03 09:54:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630662880000|2021-09-03 09:54:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630662900000|2021-09-03 09:55:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|4
1630662960000|2021-09-03 09:56:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1630663040000|2021-09-03 09:57:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630663070000|2021-09-03 09:57:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630663110000|2021-09-03 09:58:30|2994.3|2988.3|2995|2989|2995.3|2989.3|2994.3|2988.3|4
1630663130000|2021-09-03 09:58:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630663140000|2021-09-03 09:59:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630663150000|2021-09-03 09:59:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1630663160000|2021-09-03 09:59:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1630663170000|2021-09-03 09:59:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630663220000|2021-09-03 10:00:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630663320000|2021-09-03 10:02:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630663350000|2021-09-03 10:02:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630663360000|2021-09-03 10:02:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630663370000|2021-09-03 10:02:50|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630663390000|2021-09-03 10:03:10|2995|2989|2995|2989|2995|2989|2994.5|2988.5|3
1630663400000|2021-09-03 10:03:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630663420000|2021-09-03 10:03:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630663480000|2021-09-03 10:04:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630663550000|2021-09-03 10:05:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630663560000|2021-09-03 10:06:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1630663570000|2021-09-03 10:06:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630663580000|2021-09-03 10:06:20|2995.3|2989.3|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|5
1630663590000|2021-09-03 10:06:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630663600000|2021-09-03 10:06:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630663690000|2021-09-03 10:08:10|2995.3|2989.3|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|3
1630663710000|2021-09-03 10:08:30|2994.8|2988.8|2993.5|2987.5|2994.8|2988.8|2993.5|2987.5|2
1630663740000|2021-09-03 10:09:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1630663770000|2021-09-03 10:09:30|2992.8|2986.8|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|4
1630663780000|2021-09-03 10:09:40|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|3
1630663790000|2021-09-03 10:09:50|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|5
1630663800000|2021-09-03 10:10:00|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|2
1630663840000|2021-09-03 10:10:40|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|2
1630663860000|2021-09-03 10:11:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630663880000|2021-09-03 10:11:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1630663890000|2021-09-03 10:11:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630663910000|2021-09-03 10:11:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1630663920000|2021-09-03 10:12:00|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|4
1630663930000|2021-09-03 10:12:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630663970000|2021-09-03 10:12:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2992.8|2986.8|4
1630663980000|2021-09-03 10:13:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1630663990000|2021-09-03 10:13:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1630664040000|2021-09-03 10:14:00|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|2
1630664070000|2021-09-03 10:14:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1630664090000|2021-09-03 10:14:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1630664160000|2021-09-03 10:16:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630664190000|2021-09-03 10:16:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1630664200000|2021-09-03 10:16:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1630664240000|2021-09-03 10:17:20|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1630664250000|2021-09-03 10:17:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630664290000|2021-09-03 10:18:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630664300000|2021-09-03 10:18:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630664330000|2021-09-03 10:18:50|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630664390000|2021-09-03 10:19:50|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1630664440000|2021-09-03 10:20:40|2996.5|2990.5|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|3
1630664490000|2021-09-03 10:21:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630664520000|2021-09-03 10:22:00|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630664530000|2021-09-03 10:22:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630664540000|2021-09-03 10:22:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630664560000|2021-09-03 10:22:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630664570000|2021-09-03 10:22:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1630664600000|2021-09-03 10:23:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1630664610000|2021-09-03 10:23:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1630664620000|2021-09-03 10:23:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1630664630000|2021-09-03 10:23:50|2997.8|2991.8|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1630664640000|2021-09-03 10:24:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|4
1630664670000|2021-09-03 10:24:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630664690000|2021-09-03 10:24:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630664700000|2021-09-03 10:25:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1630664710000|2021-09-03 10:25:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1630664720000|2021-09-03 10:25:20|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1630664750000|2021-09-03 10:25:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630664760000|2021-09-03 10:26:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630664770000|2021-09-03 10:26:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630664790000|2021-09-03 10:26:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630664830000|2021-09-03 10:27:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630664900000|2021-09-03 10:28:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|2
1630664950000|2021-09-03 10:29:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630664990000|2021-09-03 10:29:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2996.8|2990.8|6
1630665030000|2021-09-03 10:30:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630665040000|2021-09-03 10:30:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630665050000|2021-09-03 10:30:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630665090000|2021-09-03 10:31:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630665130000|2021-09-03 10:32:10|2997.5|2991.5|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1630665140000|2021-09-03 10:32:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630665150000|2021-09-03 10:32:30|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1630665160000|2021-09-03 10:32:40|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630665180000|2021-09-03 10:33:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630665190000|2021-09-03 10:33:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1630665200000|2021-09-03 10:33:20|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|2
1630665300000|2021-09-03 10:35:00|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630665310000|2021-09-03 10:35:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630665330000|2021-09-03 10:35:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630665350000|2021-09-03 10:35:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630665360000|2021-09-03 10:36:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630665370000|2021-09-03 10:36:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630665420000|2021-09-03 10:37:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630665430000|2021-09-03 10:37:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630665450000|2021-09-03 10:37:30|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630665510000|2021-09-03 10:38:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630665540000|2021-09-03 10:39:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630665550000|2021-09-03 10:39:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630665580000|2021-09-03 10:39:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630665660000|2021-09-03 10:41:00|2998|2992|2998.3|2992.3|2998.8|2992.8|2998|2992|4
1630665680000|2021-09-03 10:41:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630665690000|2021-09-03 10:41:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630665700000|2021-09-03 10:41:40|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|5
1630665720000|2021-09-03 10:42:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630665730000|2021-09-03 10:42:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630665740000|2021-09-03 10:42:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630665750000|2021-09-03 10:42:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1630665770000|2021-09-03 10:42:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630665810000|2021-09-03 10:43:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630665820000|2021-09-03 10:43:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630665830000|2021-09-03 10:43:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630665840000|2021-09-03 10:44:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630665890000|2021-09-03 10:44:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630665930000|2021-09-03 10:45:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630665970000|2021-09-03 10:46:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630666050000|2021-09-03 10:47:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630666120000|2021-09-03 10:48:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630666130000|2021-09-03 10:48:50|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1630666150000|2021-09-03 10:49:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1630666160000|2021-09-03 10:49:20|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|5
1630666180000|2021-09-03 10:49:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1630666210000|2021-09-03 10:50:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|4
1630666230000|2021-09-03 10:50:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630666250000|2021-09-03 10:50:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630666260000|2021-09-03 10:51:00|2999.5|2993.5|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1630666270000|2021-09-03 10:51:10|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999.5|2993.5|3
1630666330000|2021-09-03 10:52:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630666350000|2021-09-03 10:52:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630666360000|2021-09-03 10:52:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630666370000|2021-09-03 10:52:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630666410000|2021-09-03 10:53:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630666430000|2021-09-03 10:53:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630666440000|2021-09-03 10:54:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630666450000|2021-09-03 10:54:10|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1630666460000|2021-09-03 10:54:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|5
1630666470000|2021-09-03 10:54:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630666510000|2021-09-03 10:55:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630666540000|2021-09-03 10:55:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630666590000|2021-09-03 10:56:30|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|4
1630666630000|2021-09-03 10:57:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630666690000|2021-09-03 10:58:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630666700000|2021-09-03 10:58:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630666740000|2021-09-03 10:59:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630666750000|2021-09-03 10:59:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630666790000|2021-09-03 10:59:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630666800000|2021-09-03 11:00:00|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|3
1630666820000|2021-09-03 11:00:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.8|2992.8|4
1630666830000|2021-09-03 11:00:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630666840000|2021-09-03 11:00:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630666850000|2021-09-03 11:00:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630666880000|2021-09-03 11:01:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630666890000|2021-09-03 11:01:30|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630666910000|2021-09-03 11:01:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1630666920000|2021-09-03 11:02:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630666930000|2021-09-03 11:02:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1630666940000|2021-09-03 11:02:20|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630666960000|2021-09-03 11:02:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630666990000|2021-09-03 11:03:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630667000000|2021-09-03 11:03:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1630667050000|2021-09-03 11:04:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630667080000|2021-09-03 11:04:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630667120000|2021-09-03 11:05:20|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|4
1630667140000|2021-09-03 11:05:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630667150000|2021-09-03 11:05:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630667170000|2021-09-03 11:06:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1630667180000|2021-09-03 11:06:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630667200000|2021-09-03 11:06:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630667220000|2021-09-03 11:07:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630667240000|2021-09-03 11:07:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630667250000|2021-09-03 11:07:30|3001|2995|3001|2995|3001.5|2995.5|3001|2995|5
1630667270000|2021-09-03 11:07:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630667280000|2021-09-03 11:08:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1630667290000|2021-09-03 11:08:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630667310000|2021-09-03 11:08:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630667320000|2021-09-03 11:08:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630667340000|2021-09-03 11:09:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630667380000|2021-09-03 11:09:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630667400000|2021-09-03 11:10:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1630667440000|2021-09-03 11:10:40|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630667460000|2021-09-03 11:11:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1630667480000|2021-09-03 11:11:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630667490000|2021-09-03 11:11:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630667500000|2021-09-03 11:11:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630667580000|2021-09-03 11:13:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1630667590000|2021-09-03 11:13:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630667600000|2021-09-03 11:13:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630667610000|2021-09-03 11:13:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630667620000|2021-09-03 11:13:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630667680000|2021-09-03 11:14:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630667690000|2021-09-03 11:14:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630667700000|2021-09-03 11:15:00|3001|2995|3001|2995|3001.3|2995.3|3001|2995|5
1630667720000|2021-09-03 11:15:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630667730000|2021-09-03 11:15:30|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630667750000|2021-09-03 11:15:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630667770000|2021-09-03 11:16:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|4
1630667780000|2021-09-03 11:16:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|4
1630667790000|2021-09-03 11:16:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|10
1630667800000|2021-09-03 11:16:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1630667810000|2021-09-03 11:16:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630667860000|2021-09-03 11:17:40|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630667920000|2021-09-03 11:18:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630667930000|2021-09-03 11:18:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999|2993|4
1630667940000|2021-09-03 11:19:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630667970000|2021-09-03 11:19:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630667990000|2021-09-03 11:19:50|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1630668000000|2021-09-03 11:20:00|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|6
1630668010000|2021-09-03 11:20:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630668020000|2021-09-03 11:20:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630668030000|2021-09-03 11:20:30|2999|2993|2999.5|2993.5|2999.8|2993.8|2999|2993|6
1630668040000|2021-09-03 11:20:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630668070000|2021-09-03 11:21:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630668110000|2021-09-03 11:21:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630668120000|2021-09-03 11:22:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1630668150000|2021-09-03 11:22:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630668170000|2021-09-03 11:22:50|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|2
1630668190000|2021-09-03 11:23:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630668200000|2021-09-03 11:23:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630668210000|2021-09-03 11:23:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630668220000|2021-09-03 11:23:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630668240000|2021-09-03 11:24:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668280000|2021-09-03 11:24:40|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1630668320000|2021-09-03 11:25:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630668330000|2021-09-03 11:25:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1630668390000|2021-09-03 11:26:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630668400000|2021-09-03 11:26:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668430000|2021-09-03 11:27:10|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1630668440000|2021-09-03 11:27:20|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630668450000|2021-09-03 11:27:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630668480000|2021-09-03 11:28:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630668490000|2021-09-03 11:28:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630668510000|2021-09-03 11:28:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1630668550000|2021-09-03 11:29:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630668580000|2021-09-03 11:29:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630668610000|2021-09-03 11:30:10|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1630668620000|2021-09-03 11:30:20|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1630668630000|2021-09-03 11:30:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630668640000|2021-09-03 11:30:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668650000|2021-09-03 11:30:50|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1630668660000|2021-09-03 11:31:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1630668670000|2021-09-03 11:31:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630668690000|2021-09-03 11:31:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668700000|2021-09-03 11:31:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630668710000|2021-09-03 11:31:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1630668730000|2021-09-03 11:32:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630668750000|2021-09-03 11:32:30|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|3
1630668760000|2021-09-03 11:32:40|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1630668770000|2021-09-03 11:32:50|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1630668790000|2021-09-03 11:33:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1630668810000|2021-09-03 11:33:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668820000|2021-09-03 11:33:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|4
1630668830000|2021-09-03 11:33:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630668840000|2021-09-03 11:34:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|13
1630668850000|2021-09-03 11:34:10|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|5
1630668860000|2021-09-03 11:34:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668870000|2021-09-03 11:34:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630668880000|2021-09-03 11:34:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630668890000|2021-09-03 11:34:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630668930000|2021-09-03 11:35:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630668990000|2021-09-03 11:36:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630669000000|2021-09-03 11:36:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1630669050000|2021-09-03 11:37:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630669110000|2021-09-03 11:38:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630669130000|2021-09-03 11:38:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1630669140000|2021-09-03 11:39:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|5
1630669180000|2021-09-03 11:39:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630669190000|2021-09-03 11:39:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1630669250000|2021-09-03 11:40:50|3001.8|2995.8|3002|2996|3002|2996|3001.5|2995.5|5
1630669260000|2021-09-03 11:41:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1630669320000|2021-09-03 11:42:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|5
1630669330000|2021-09-03 11:42:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630669340000|2021-09-03 11:42:20|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630669370000|2021-09-03 11:42:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630669380000|2021-09-03 11:43:00|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|4
1630669390000|2021-09-03 11:43:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1630669400000|2021-09-03 11:43:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630669430000|2021-09-03 11:43:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1630669520000|2021-09-03 11:45:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630669530000|2021-09-03 11:45:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|8
1630669540000|2021-09-03 11:45:40|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|9
1630669550000|2021-09-03 11:45:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630669560000|2021-09-03 11:46:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630669570000|2021-09-03 11:46:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630669610000|2021-09-03 11:46:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630669640000|2021-09-03 11:47:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630669650000|2021-09-03 11:47:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1630669660000|2021-09-03 11:47:40|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630669670000|2021-09-03 11:47:50|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630669680000|2021-09-03 11:48:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630669690000|2021-09-03 11:48:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1630669700000|2021-09-03 11:48:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630669710000|2021-09-03 11:48:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630669720000|2021-09-03 11:48:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630669730000|2021-09-03 11:48:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630669740000|2021-09-03 11:49:00|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1630669750000|2021-09-03 11:49:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|5
1630669770000|2021-09-03 11:49:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630669790000|2021-09-03 11:49:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630669800000|2021-09-03 11:50:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1630669810000|2021-09-03 11:50:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630669820000|2021-09-03 11:50:20|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1630669840000|2021-09-03 11:50:40|2999.3|2993.3|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|5
1630669860000|2021-09-03 11:51:00|2999.5|2993.5|3000.8|2994.8|3001.3|2995.3|2999.5|2993.5|5
1630669870000|2021-09-03 11:51:10|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|5
1630669880000|2021-09-03 11:51:20|3000|2994|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|4
1630669890000|2021-09-03 11:51:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630669900000|2021-09-03 11:51:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630669910000|2021-09-03 11:51:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|7
1630669920000|2021-09-03 11:52:00|2999.5|2993.5|3000|2994|3000.3|2994.3|2999.5|2993.5|7
1630669930000|2021-09-03 11:52:10|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|2
1630669940000|2021-09-03 11:52:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630669950000|2021-09-03 11:52:30|3000.3|2994.3|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|5
1630669970000|2021-09-03 11:52:50|2999.3|2993.3|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|4
1630669980000|2021-09-03 11:53:00|2999.3|2993.3|2999|2993|2999.5|2993.5|2998.3|2992.3|7
1630670000000|2021-09-03 11:53:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1630670010000|2021-09-03 11:53:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630670020000|2021-09-03 11:53:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630670030000|2021-09-03 11:53:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630670040000|2021-09-03 11:54:00|2999|2993|2999|2993|2999|2993|2998.5|2992.5|4
1630670060000|2021-09-03 11:54:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1630670070000|2021-09-03 11:54:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630670080000|2021-09-03 11:54:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1630670090000|2021-09-03 11:54:50|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1630670100000|2021-09-03 11:55:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630670110000|2021-09-03 11:55:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630670150000|2021-09-03 11:55:50|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1630670210000|2021-09-03 11:56:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|4
1630670220000|2021-09-03 11:57:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|5
1630670230000|2021-09-03 11:57:10|2999.3|2993.3|2998|2992|2999.3|2993.3|2998|2992|4
1630670240000|2021-09-03 11:57:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630670250000|2021-09-03 11:57:30|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|6
1630670260000|2021-09-03 11:57:40|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1630670290000|2021-09-03 11:58:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630670310000|2021-09-03 11:58:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630670330000|2021-09-03 11:58:50|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1630670340000|2021-09-03 11:59:00|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1630670370000|2021-09-03 11:59:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630670390000|2021-09-03 11:59:50|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1630670400000|2021-09-03 12:00:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630670420000|2021-09-03 12:00:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630670440000|2021-09-03 12:00:40|2998.8|2992.8|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1630670450000|2021-09-03 12:00:50|2998.3|2992.3|2998.8|2992.8|2999|2993|2998.3|2992.3|11
1630670460000|2021-09-03 12:01:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630670470000|2021-09-03 12:01:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1630670480000|2021-09-03 12:01:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630670490000|2021-09-03 12:01:30|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1630670500000|2021-09-03 12:01:40|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999|2993|11
1630670510000|2021-09-03 12:01:50|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|2
1630670520000|2021-09-03 12:02:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630670530000|2021-09-03 12:02:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630670550000|2021-09-03 12:02:30|2999.3|2993.3|2999|2993|2999.5|2993.5|2999|2993|6
1630670560000|2021-09-03 12:02:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1630670570000|2021-09-03 12:02:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630670580000|2021-09-03 12:03:00|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1630670600000|2021-09-03 12:03:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998|2992|4
1630670610000|2021-09-03 12:03:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1630670620000|2021-09-03 12:03:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630670630000|2021-09-03 12:03:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1630670640000|2021-09-03 12:04:00|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|3
1630670660000|2021-09-03 12:04:20|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1630670670000|2021-09-03 12:04:30|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1630670680000|2021-09-03 12:04:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630670690000|2021-09-03 12:04:50|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1630670700000|2021-09-03 12:05:00|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|5
1630670710000|2021-09-03 12:05:10|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|7
1630670720000|2021-09-03 12:05:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|5
1630670740000|2021-09-03 12:05:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1630670770000|2021-09-03 12:06:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1630670780000|2021-09-03 12:06:20|2996.8|2990.8|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|3
1630670790000|2021-09-03 12:06:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630670800000|2021-09-03 12:06:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630670810000|2021-09-03 12:06:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630670820000|2021-09-03 12:07:00|2998|2992|2997.3|2991.3|2998|2992|2997.3|2991.3|2
1630670850000|2021-09-03 12:07:30|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|5
1630670870000|2021-09-03 12:07:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630670880000|2021-09-03 12:08:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630670890000|2021-09-03 12:08:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1630670910000|2021-09-03 12:08:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630670930000|2021-09-03 12:08:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630670960000|2021-09-03 12:09:20|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1630670970000|2021-09-03 12:09:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630670990000|2021-09-03 12:09:50|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|4
1630671000000|2021-09-03 12:10:00|2995|2989|2994.8|2988.8|2995.3|2989.3|2994.5|2988.5|9
1630671010000|2021-09-03 12:10:10|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1630671030000|2021-09-03 12:10:30|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994.3|2988.3|3
1630671040000|2021-09-03 12:10:40|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|2
1630671050000|2021-09-03 12:10:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630671060000|2021-09-03 12:11:00|2995.3|2989.3|2994.3|2988.3|2995.5|2989.5|2994.3|2988.3|4
1630671070000|2021-09-03 12:11:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1630671080000|2021-09-03 12:11:20|2994|2988|2994|2988|2994.5|2988.5|2994|2988|5
1630671090000|2021-09-03 12:11:30|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|6
1630671100000|2021-09-03 12:11:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630671110000|2021-09-03 12:11:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630671120000|2021-09-03 12:12:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1630671130000|2021-09-03 12:12:10|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1630671140000|2021-09-03 12:12:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1630671150000|2021-09-03 12:12:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1630671170000|2021-09-03 12:12:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1630671180000|2021-09-03 12:13:00|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1630671190000|2021-09-03 12:13:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630671210000|2021-09-03 12:13:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996|2990|3
1630671220000|2021-09-03 12:13:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630671230000|2021-09-03 12:13:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|4
1630671240000|2021-09-03 12:14:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|6
1630671250000|2021-09-03 12:14:10|2997|2991|2997|2991|2997.3|2991.3|2997|2991|3
1630671260000|2021-09-03 12:14:20|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|2
1630671280000|2021-09-03 12:14:40|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630671290000|2021-09-03 12:14:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630671310000|2021-09-03 12:15:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630671320000|2021-09-03 12:15:20|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630671330000|2021-09-03 12:15:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|3
1630671350000|2021-09-03 12:15:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630671360000|2021-09-03 12:16:00|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630671390000|2021-09-03 12:16:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630671400000|2021-09-03 12:16:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630671410000|2021-09-03 12:16:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630671450000|2021-09-03 12:17:30|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|3
1630671470000|2021-09-03 12:17:50|2997.5|2991.5|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|4
1630671480000|2021-09-03 12:18:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630671490000|2021-09-03 12:18:10|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630671530000|2021-09-03 12:18:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1630671540000|2021-09-03 12:19:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630671560000|2021-09-03 12:19:20|2996|2990|2994.8|2988.8|2996|2990|2994.8|2988.8|2
1630671570000|2021-09-03 12:19:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630671580000|2021-09-03 12:19:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1630671590000|2021-09-03 12:19:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630671600000|2021-09-03 12:20:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630671610000|2021-09-03 12:20:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1630671620000|2021-09-03 12:20:20|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|3
1630671630000|2021-09-03 12:20:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630671640000|2021-09-03 12:20:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630671650000|2021-09-03 12:20:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1630671660000|2021-09-03 12:21:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|5
1630671670000|2021-09-03 12:21:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1630671680000|2021-09-03 12:21:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1630671690000|2021-09-03 12:21:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630671730000|2021-09-03 12:22:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1630671760000|2021-09-03 12:22:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1630671790000|2021-09-03 12:23:10|2993.8|2987.8|2995|2989|2995|2989|2993.8|2987.8|4
1630671800000|2021-09-03 12:23:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630671810000|2021-09-03 12:23:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1630671820000|2021-09-03 12:23:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1630671840000|2021-09-03 12:24:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|7
1630671850000|2021-09-03 12:24:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630671870000|2021-09-03 12:24:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1630671890000|2021-09-03 12:24:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630671900000|2021-09-03 12:25:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1630671910000|2021-09-03 12:25:10|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1630671920000|2021-09-03 12:25:20|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1630671930000|2021-09-03 12:25:30|2994|2988|2995|2989|2995|2989|2994|2988|4
1630671950000|2021-09-03 12:25:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630671960000|2021-09-03 12:26:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1630671980000|2021-09-03 12:26:20|2995.5|2989.5|2995|2989|2995.5|2989.5|2995|2989|2
1630671990000|2021-09-03 12:26:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630672020000|2021-09-03 12:27:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630672030000|2021-09-03 12:27:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630672040000|2021-09-03 12:27:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1630672050000|2021-09-03 12:27:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1630672080000|2021-09-03 12:28:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630672100000|2021-09-03 12:28:20|2995|2989|2994|2988|2995|2989|2994|2988|3
1630672110000|2021-09-03 12:28:30|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1630672120000|2021-09-03 12:28:40|2994.3|2988.3|2995.3|2989.3|2995.3|2989.3|2994.3|2988.3|2
1630672130000|2021-09-03 12:28:50|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.8|2987.8|4
1630672140000|2021-09-03 12:29:00|2993.5|2987.5|2995|2989|2995|2989|2993.3|2987.3|4
1630672160000|2021-09-03 12:29:20|2993|2987|2993|2987|2993.4|2987.4|2993|2987|4
1630672170000|2021-09-03 12:29:30|2992|2986|2991.1|2985.1|2992.5|2986.5|2991.1|2985.1|4
1630672180000|2021-09-03 12:29:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1630672190000|2021-09-03 12:29:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1630672200000|2021-09-03 12:30:00|2991.9|2985.9|2992.9|2986.9|2993.6|2987.6|2991.9|2985.9|3
1630672210000|2021-09-03 12:30:10|2993.1|2987.1|2995.6|2989.6|2995.6|2989.6|2993.1|2987.1|4
1630672220000|2021-09-03 12:30:20|2995.9|2989.9|2997.9|2991.9|2997.9|2991.9|2995.9|2989.9|5
1630672230000|2021-09-03 12:30:30|2998.1|2992.1|2999.6|2993.6|2999.6|2993.6|2997.9|2991.9|5
1630672240000|2021-09-03 12:30:40|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1630672250000|2021-09-03 12:30:50|2999.4|2993.4|3002.1|2996.1|3002.1|2996.1|2999.4|2993.4|6
1630672270000|2021-09-03 12:31:10|3002.6|2996.6|3005.6|2999.6|3005.6|2999.6|3002.6|2996.6|10
1630672280000|2021-09-03 12:31:20|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3005.4|2999.4|10
1630672290000|2021-09-03 12:31:30|3006.1|3000.1|3006.1|3000.1|3006.6|3000.6|3005.9|2999.9|11
1630672300000|2021-09-03 12:31:40|3006.4|3000.4|3005.4|2999.4|3006.4|3000.4|3005.1|2999.1|9
1630672310000|2021-09-03 12:31:50|3005.1|2999.1|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|6
1630672320000|2021-09-03 12:32:00|3005.4|2999.4|3005.3|2999.3|3005.6|2999.6|3005|2999|13
1630672330000|2021-09-03 12:32:10|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|8
1630672340000|2021-09-03 12:32:20|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|4
1630672350000|2021-09-03 12:32:30|3005.3|2999.3|3005.5|2999.5|3006|3000|3004.8|2998.8|6
1630672360000|2021-09-03 12:32:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1630672370000|2021-09-03 12:32:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630672380000|2021-09-03 12:33:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005|2999|5
1630672390000|2021-09-03 12:33:10|3005.3|2999.3|3005.5|2999.5|3006|3000|3005.3|2999.3|3
1630672400000|2021-09-03 12:33:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1630672430000|2021-09-03 12:33:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|2
1630672440000|2021-09-03 12:34:00|3004.8|2998.8|3003.3|2997.3|3004.8|2998.8|3003.3|2997.3|4
1630672450000|2021-09-03 12:34:10|3003|2997|3000.3|2994.3|3003|2997|3000.3|2994.3|9
1630672460000|2021-09-03 12:34:20|3000.5|2994.5|3000.8|2994.8|3001.8|2995.8|3000.5|2994.5|9
1630672480000|2021-09-03 12:34:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630672490000|2021-09-03 12:34:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630672500000|2021-09-03 12:35:00|3000|2994|3003.5|2997.5|3003.5|2997.5|3000|2994|5
1630672520000|2021-09-03 12:35:20|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1630672530000|2021-09-03 12:35:30|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002|2996|5
1630672540000|2021-09-03 12:35:40|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|3
1630672550000|2021-09-03 12:35:50|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|5
1630672560000|2021-09-03 12:36:00|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|5
1630672570000|2021-09-03 12:36:10|3004.3|2998.3|3001.8|2995.8|3004.3|2998.3|3001.8|2995.8|6
1630672580000|2021-09-03 12:36:20|3001.3|2995.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|6
1630672590000|2021-09-03 12:36:30|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|4
1630672600000|2021-09-03 12:36:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630672620000|2021-09-03 12:37:00|3000.8|2994.8|3001.3|2995.3|3002|2996|3000.8|2994.8|3
1630672630000|2021-09-03 12:37:10|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|5
1630672640000|2021-09-03 12:37:20|3000.3|2994.3|3000.3|2994.3|3001|2995|2999.5|2993.5|9
1630672650000|2021-09-03 12:37:30|3000|2994|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|5
1630672660000|2021-09-03 12:37:40|2999|2993|2998.8|2992.8|2999.5|2993.5|2998.5|2992.5|12
1630672670000|2021-09-03 12:37:50|2999|2993|2997.5|2991.5|2999|2993|2997.5|2991.5|10
1630672680000|2021-09-03 12:38:00|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.3|2991.3|17
1630672690000|2021-09-03 12:38:10|2999.5|2993.5|2999.3|2993.3|2999.8|2993.8|2998.8|2992.8|10
1630672700000|2021-09-03 12:38:20|2999|2993|2998.5|2992.5|2999.5|2993.5|2998|2992|10
1630672710000|2021-09-03 12:38:30|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2997.5|2991.5|15
1630672720000|2021-09-03 12:38:40|2998.5|2992.5|2998.3|2992.3|2999|2993|2998.3|2992.3|10
1630672730000|2021-09-03 12:38:50|2997.3|2991.3|2997.8|2991.8|2998|2992|2997.3|2991.3|5
1630672740000|2021-09-03 12:39:00|2998|2992|2999|2993|2999|2993|2997.5|2991.5|9
1630672750000|2021-09-03 12:39:10|2999.3|2993.3|2998|2992|2999.8|2993.8|2998|2992|13
1630672760000|2021-09-03 12:39:20|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.5|2991.5|10
1630672770000|2021-09-03 12:39:30|2998|2992|2998|2992|2998|2992|2997.5|2991.5|12
1630672780000|2021-09-03 12:39:40|2997.5|2991.5|2995|2989|2997.5|2991.5|2995|2989|13
1630672790000|2021-09-03 12:39:50|2994.8|2988.8|2996.3|2990.3|2996.5|2990.5|2994.8|2988.8|8
1630672800000|2021-09-03 12:40:00|2996.5|2990.5|2995.5|2989.5|2997.3|2991.3|2995.5|2989.5|17
1630672810000|2021-09-03 12:40:10|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2994|2988|11
1630672820000|2021-09-03 12:40:20|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993|2987|12
1630672830000|2021-09-03 12:40:30|2994|2988|2995|2989|2995.3|2989.3|2994|2988|14
1630672840000|2021-09-03 12:40:40|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994|2988|15
1630672850000|2021-09-03 12:40:50|2995|2989|2994.8|2988.8|2995|2989|2994.3|2988.3|10
1630672860000|2021-09-03 12:41:00|2995|2989|2995.8|2989.8|2996|2990|2995|2989|11
1630672870000|2021-09-03 12:41:10|2996.3|2990.3|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|12
1630672880000|2021-09-03 12:41:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|8
1630672890000|2021-09-03 12:41:30|2996.5|2990.5|2997|2991|2997.3|2991.3|2996.5|2990.5|6
1630672900000|2021-09-03 12:41:40|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|7
1630672910000|2021-09-03 12:41:50|2997|2991|2998|2992|2998.3|2992.3|2997|2991|8
1630672920000|2021-09-03 12:42:00|2997|2991|2998|2992|2998|2992|2996.8|2990.8|7
1630672930000|2021-09-03 12:42:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997|2991|4
1630672940000|2021-09-03 12:42:20|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|5
1630672950000|2021-09-03 12:42:30|2997.8|2991.8|2999|2993|2999.5|2993.5|2997.8|2991.8|3
1630672960000|2021-09-03 12:42:40|2999.3|2993.3|3000.5|2994.5|3000.8|2994.8|2999.3|2993.3|8
1630672970000|2021-09-03 12:42:50|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|4
1630672980000|2021-09-03 12:43:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|3
1630672990000|2021-09-03 12:43:10|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|5
1630673000000|2021-09-03 12:43:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630673010000|2021-09-03 12:43:30|2998.3|2992.3|2999.8|2993.8|2999.8|2993.8|2998.3|2992.3|7
1630673020000|2021-09-03 12:43:40|3000|2994|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|8
1630673030000|2021-09-03 12:43:50|2998.8|2992.8|3000|2994|3000|2994|2998.8|2992.8|8
1630673040000|2021-09-03 12:44:00|3000.3|2994.3|2998.8|2992.8|3000.3|2994.3|2998.8|2992.8|17
1630673050000|2021-09-03 12:44:10|2998.5|2992.5|2998.5|2992.5|2999|2993|2998.5|2992.5|5
1630673060000|2021-09-03 12:44:20|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998|2992|7
1630673070000|2021-09-03 12:44:30|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.3|2991.3|9
1630673080000|2021-09-03 12:44:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1630673090000|2021-09-03 12:44:50|2997.5|2991.5|2997|2991|2997.5|2991.5|2996.8|2990.8|10
1630673100000|2021-09-03 12:45:00|2996.5|2990.5|2996|2990|2996.5|2990.5|2995.8|2989.8|9
1630673110000|2021-09-03 12:45:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|10
1630673120000|2021-09-03 12:45:20|2997.3|2991.3|2997.3|2991.3|2998|2992|2997|2991|8
1630673130000|2021-09-03 12:45:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630673140000|2021-09-03 12:45:40|2997|2991|2997.8|2991.8|2998|2992|2997|2991|8
1630673150000|2021-09-03 12:45:50|2997.3|2991.3|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|4
1630673160000|2021-09-03 12:46:00|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|15
1630673170000|2021-09-03 12:46:10|2999|2993|2999|2993|2999|2993|2998.8|2992.8|7
1630673180000|2021-09-03 12:46:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998|2992|7
1630673190000|2021-09-03 12:46:30|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998|2992|12
1630673200000|2021-09-03 12:46:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1630673210000|2021-09-03 12:46:50|3000|2994|3002|2996|3002|2996|3000|2994|10
1630673220000|2021-09-03 12:47:00|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|8
1630673230000|2021-09-03 12:47:10|3001.5|2995.5|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|6
1630673240000|2021-09-03 12:47:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.5|2995.5|6
1630673250000|2021-09-03 12:47:30|3002.3|2996.3|3002|2996|3002.5|2996.5|3002|2996|4
1630673260000|2021-09-03 12:47:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1630673270000|2021-09-03 12:47:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1630673280000|2021-09-03 12:48:00|3001.8|2995.8|3002.3|2996.3|3002.8|2996.8|3001.8|2995.8|9
1630673290000|2021-09-03 12:48:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630673300000|2021-09-03 12:48:20|3002.5|2996.5|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|5
1630673310000|2021-09-03 12:48:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1630673330000|2021-09-03 12:48:50|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|4
1630673340000|2021-09-03 12:49:00|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|6
1630673350000|2021-09-03 12:49:10|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1630673360000|2021-09-03 12:49:20|3000.8|2994.8|3001.5|2995.5|3001.8|2995.8|3000.8|2994.8|4
1630673370000|2021-09-03 12:49:30|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|2
1630673380000|2021-09-03 12:49:40|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|7
1630673390000|2021-09-03 12:49:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|8
1630673400000|2021-09-03 12:50:00|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|7
1630673410000|2021-09-03 12:50:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|5
1630673420000|2021-09-03 12:50:20|3004|2998|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|10
1630673430000|2021-09-03 12:50:30|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004|2998|7
1630673440000|2021-09-03 12:50:40|3004.8|2998.8|3004|2998|3004.8|2998.8|3003.8|2997.8|7
1630673450000|2021-09-03 12:50:50|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|4
1630673460000|2021-09-03 12:51:00|3003.3|2997.3|3004|2998|3004|2998|3003|2997|6
1630673470000|2021-09-03 12:51:10|3004.3|2998.3|3005|2999|3005|2999|3004.3|2998.3|2
1630673480000|2021-09-03 12:51:20|3004.5|2998.5|3004|2998|3004.5|2998.5|3004|2998|6
1630673490000|2021-09-03 12:51:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|7
1630673500000|2021-09-03 12:51:40|3004.5|2998.5|3003|2997|3004.5|2998.5|3003|2997|5
1630673510000|2021-09-03 12:51:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|4
1630673520000|2021-09-03 12:52:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|6
1630673530000|2021-09-03 12:52:10|3004|2998|3003.3|2997.3|3004|2998|3003.3|2997.3|2
1630673540000|2021-09-03 12:52:20|3003.5|2997.5|3004.3|2998.3|3004.5|2998.5|3003.5|2997.5|6
1630673550000|2021-09-03 12:52:30|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|4
1630673570000|2021-09-03 12:52:50|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1630673590000|2021-09-03 12:53:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|5
1630673600000|2021-09-03 12:53:20|3005|2999|3005.5|2999.5|3005.5|2999.5|3004.5|2998.5|7
1630673620000|2021-09-03 12:53:40|3005.8|2999.8|3005.8|2999.8|3006.3|3000.3|3005.5|2999.5|10
1630673630000|2021-09-03 12:53:50|3006|3000|3005.5|2999.5|3006|3000|3005|2999|6
1630673640000|2021-09-03 12:54:00|3006|3000|3005.8|2999.8|3006|3000|3005.5|2999.5|8
1630673650000|2021-09-03 12:54:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630673660000|2021-09-03 12:54:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630673670000|2021-09-03 12:54:30|3005.5|2999.5|3005.8|2999.8|3006|3000|3005.5|2999.5|5
1630673700000|2021-09-03 12:55:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|5
1630673710000|2021-09-03 12:55:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1630673720000|2021-09-03 12:55:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|4
1630673730000|2021-09-03 12:55:30|3006.8|3000.8|3006.3|3000.3|3007|3001|3006.3|3000.3|5
1630673740000|2021-09-03 12:55:40|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1630673760000|2021-09-03 12:56:00|3005.3|2999.3|3005.8|2999.8|3006|3000|3005.3|2999.3|5
1630673770000|2021-09-03 12:56:10|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1630673780000|2021-09-03 12:56:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630673790000|2021-09-03 12:56:30|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1630673800000|2021-09-03 12:56:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630673820000|2021-09-03 12:57:00|3007.8|3001.8|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|5
1630673830000|2021-09-03 12:57:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|4
1630673840000|2021-09-03 12:57:20|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630673850000|2021-09-03 12:57:30|3007.3|3001.3|3007.3|3001.3|3007.8|3001.8|3006.8|3000.8|6
1630673860000|2021-09-03 12:57:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630673870000|2021-09-03 12:57:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630673880000|2021-09-03 12:58:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007|3001|7
1630673890000|2021-09-03 12:58:10|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630673900000|2021-09-03 12:58:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630673910000|2021-09-03 12:58:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630673920000|2021-09-03 12:58:40|3007.8|3001.8|3009|3003|3009|3003|3007.5|3001.5|8
1630673930000|2021-09-03 12:58:50|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1630673940000|2021-09-03 12:59:00|3008.8|3002.8|3007.5|3001.5|3008.8|3002.8|3007.3|3001.3|8
1630673950000|2021-09-03 12:59:10|3007.8|3001.8|3008.3|3002.3|3009|3003|3007.8|3001.8|11
1630673960000|2021-09-03 12:59:20|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|3
1630673970000|2021-09-03 12:59:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630673980000|2021-09-03 12:59:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.3|3002.3|6
1630673990000|2021-09-03 12:59:50|3009.5|3003.5|3009|3003|3009.8|3003.8|3009|3003|3
1630674000000|2021-09-03 13:00:00|3009.8|3003.8|3011.8|3005.8|3014.3|3008.3|3009.8|3003.8|24
1630674010000|2021-09-03 13:00:10|3011.5|3005.5|3011.3|3005.3|3014|3008|3010.5|3004.5|19
1630674020000|2021-09-03 13:00:20|3011|3005|3011|3005|3011.5|3005.5|3010.5|3004.5|16
1630674030000|2021-09-03 13:00:30|3011.3|3005.3|3011.5|3005.5|3012|3006|3011.3|3005.3|9
1630674040000|2021-09-03 13:00:40|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|13
1630674050000|2021-09-03 13:00:50|3012.3|3006.3|3013.5|3007.5|3013.5|3007.5|3011.5|3005.5|12
1630674060000|2021-09-03 13:01:00|3013.3|3007.3|3014|3008|3014.3|3008.3|3013.3|3007.3|10
1630674070000|2021-09-03 13:01:10|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|7
1630674080000|2021-09-03 13:01:20|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|11
1630674090000|2021-09-03 13:01:30|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.3|3007.3|12
1630674100000|2021-09-03 13:01:40|3014|3008|3014|3008|3014|3008|3013.8|3007.8|9
1630674110000|2021-09-03 13:01:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.3|3007.3|14
1630674120000|2021-09-03 13:02:00|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|11
1630674130000|2021-09-03 13:02:10|3015|3009|3013.3|3007.3|3015.3|3009.3|3013.3|3007.3|12
1630674140000|2021-09-03 13:02:20|3014|3008|3014.8|3008.8|3015|3009|3013.8|3007.8|12
1630674150000|2021-09-03 13:02:30|3015|3009|3014.8|3008.8|3015.3|3009.3|3014|3008|15
1630674160000|2021-09-03 13:02:40|3015.3|3009.3|3013.8|3007.8|3015.3|3009.3|3013.3|3007.3|11
1630674170000|2021-09-03 13:02:50|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|3
1630674180000|2021-09-03 13:03:00|3012.8|3006.8|3014|3008|3014.8|3008.8|3012.5|3006.5|15
1630674190000|2021-09-03 13:03:10|3014.3|3008.3|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|5
1630674200000|2021-09-03 13:03:20|3014.5|3008.5|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|7
1630674210000|2021-09-03 13:03:30|3013|3007|3012.3|3006.3|3013|3007|3012|3006|9
1630674220000|2021-09-03 13:03:40|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|7
1630674230000|2021-09-03 13:03:50|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011|3005|9
1630674240000|2021-09-03 13:04:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630674250000|2021-09-03 13:04:10|3012|3006|3012|3006|3013|3007|3011.8|3005.8|12
1630674260000|2021-09-03 13:04:20|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011|3005|7
1630674270000|2021-09-03 13:04:30|3011.8|3005.8|3013|3007|3013|3007|3011.8|3005.8|8
1630674280000|2021-09-03 13:04:40|3013.3|3007.3|3012|3006|3013.8|3007.8|3012|3006|7
1630674290000|2021-09-03 13:04:50|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|6
1630674300000|2021-09-03 13:05:00|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|11
1630674310000|2021-09-03 13:05:10|3011.3|3005.3|3012|3006|3012|3006|3011|3005|6
1630674320000|2021-09-03 13:05:20|3011.5|3005.5|3012.8|3006.8|3012.8|3006.8|3011.5|3005.5|6
1630674330000|2021-09-03 13:05:30|3013|3007|3013|3007|3013.3|3007.3|3013|3007|5
1630674340000|2021-09-03 13:05:40|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630674350000|2021-09-03 13:05:50|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013|3007|4
1630674360000|2021-09-03 13:06:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630674370000|2021-09-03 13:06:10|3013.8|3007.8|3015|3009|3015.3|3009.3|3013.8|3007.8|9
1630674380000|2021-09-03 13:06:20|3014.8|3008.8|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|9
1630674390000|2021-09-03 13:06:30|3015.5|3009.5|3015|3009|3015.8|3009.8|3015|3009|4
1630674400000|2021-09-03 13:06:40|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|4
1630674410000|2021-09-03 13:06:50|3014.3|3008.3|3012.3|3006.3|3014.5|3008.5|3012.3|3006.3|9
1630674420000|2021-09-03 13:07:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|5
1630674430000|2021-09-03 13:07:10|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1630674440000|2021-09-03 13:07:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630674450000|2021-09-03 13:07:30|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|7
1630674460000|2021-09-03 13:07:40|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|3
1630674470000|2021-09-03 13:07:50|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1630674480000|2021-09-03 13:08:00|3014|3008|3014|3008|3014|3008|3013.5|3007.5|4
1630674490000|2021-09-03 13:08:10|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1630674500000|2021-09-03 13:08:20|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1630674510000|2021-09-03 13:08:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1630674520000|2021-09-03 13:08:40|3014|3008|3014|3008|3014.5|3008.5|3013.8|3007.8|9
1630674530000|2021-09-03 13:08:50|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.3|3007.3|9
1630674540000|2021-09-03 13:09:00|3015.5|3009.5|3015.5|3009.5|3016|3010|3015|3009|7
1630674550000|2021-09-03 13:09:10|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|7
1630674560000|2021-09-03 13:09:20|3015|3009|3014.3|3008.3|3015.3|3009.3|3014|3008|10
1630674570000|2021-09-03 13:09:30|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|8
1630674580000|2021-09-03 13:09:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630674590000|2021-09-03 13:09:50|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|7
1630674600000|2021-09-03 13:10:00|3015.3|3009.3|3015|3009|3016|3010|3015|3009|7
1630674610000|2021-09-03 13:10:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|7
1630674620000|2021-09-03 13:10:20|3015.5|3009.5|3014.8|3008.8|3015.8|3009.8|3014.5|3008.5|11
1630674630000|2021-09-03 13:10:30|3015|3009|3015|3009|3015.3|3009.3|3015|3009|7
1630674640000|2021-09-03 13:10:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1630674650000|2021-09-03 13:10:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1630674660000|2021-09-03 13:11:00|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|5
1630674670000|2021-09-03 13:11:10|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|8
1630674680000|2021-09-03 13:11:20|3014.3|3008.3|3013.8|3007.8|3015.3|3009.3|3013.8|3007.8|6
1630674690000|2021-09-03 13:11:30|3013.5|3007.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|7
1630674700000|2021-09-03 13:11:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630674710000|2021-09-03 13:11:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630674730000|2021-09-03 13:12:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1630674740000|2021-09-03 13:12:20|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|4
1630674750000|2021-09-03 13:12:30|3012.5|3006.5|3013|3007|3013.3|3007.3|3012.5|3006.5|5
1630674760000|2021-09-03 13:12:40|3012.8|3006.8|3012.3|3006.3|3013|3007|3012.3|3006.3|8
1630674770000|2021-09-03 13:12:50|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1630674780000|2021-09-03 13:13:00|3012.8|3006.8|3012|3006|3013|3007|3012|3006|7
1630674790000|2021-09-03 13:13:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1630674800000|2021-09-03 13:13:20|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012|3006|5
1630674810000|2021-09-03 13:13:30|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|3
1630674820000|2021-09-03 13:13:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630674830000|2021-09-03 13:13:50|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|6
1630674840000|2021-09-03 13:14:00|3010.8|3004.8|3012|3006|3012|3006|3010.5|3004.5|10
1630674850000|2021-09-03 13:14:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|6
1630674860000|2021-09-03 13:14:20|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|2
1630674870000|2021-09-03 13:14:30|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|7
1630674880000|2021-09-03 13:14:40|3011|3005|3011.5|3005.5|3011.8|3005.8|3011|3005|4
1630674890000|2021-09-03 13:14:50|3011.3|3005.3|3011.3|3005.3|3011.8|3005.8|3010.8|3004.8|10
1630674900000|2021-09-03 13:15:00|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1630674910000|2021-09-03 13:15:10|3011.3|3005.3|3012|3006|3012.3|3006.3|3011.3|3005.3|5
1630674920000|2021-09-03 13:15:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630674930000|2021-09-03 13:15:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|4
1630674940000|2021-09-03 13:15:40|3012.3|3006.3|3012|3006|3012.5|3006.5|3012|3006|4
1630674950000|2021-09-03 13:15:50|3012.3|3006.3|3011.3|3005.3|3012.5|3006.5|3011.3|3005.3|4
1630674960000|2021-09-03 13:16:00|3011|3005|3011|3005|3011.5|3005.5|3010.8|3004.8|6
1630674970000|2021-09-03 13:16:10|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1630674980000|2021-09-03 13:16:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|4
1630674990000|2021-09-03 13:16:30|3010.8|3004.8|3011.3|3005.3|3012|3006|3010.8|3004.8|8
1630675000000|2021-09-03 13:16:40|3011|3005|3010.3|3004.3|3011|3005|3010|3004|7
1630675010000|2021-09-03 13:16:50|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630675020000|2021-09-03 13:17:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1630675030000|2021-09-03 13:17:10|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|4
1630675040000|2021-09-03 13:17:20|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|5
1630675050000|2021-09-03 13:17:30|3008|3002|3006.8|3000.8|3008|3002|3006.8|3000.8|7
1630675060000|2021-09-03 13:17:40|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|5
1630675070000|2021-09-03 13:17:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630675080000|2021-09-03 13:18:00|3006|3000|3008|3002|3008|3002|3006|3000|6
1630675090000|2021-09-03 13:18:10|3008.3|3002.3|3008|3002|3008.8|3002.8|3008|3002|12
1630675100000|2021-09-03 13:18:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|7
1630675110000|2021-09-03 13:18:30|3008.5|3002.5|3008|3002|3008.5|3002.5|3006.8|3000.8|10
1630675120000|2021-09-03 13:18:40|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.5|3001.5|6
1630675130000|2021-09-03 13:18:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630675140000|2021-09-03 13:19:00|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.3|3000.3|7
1630675150000|2021-09-03 13:19:10|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1630675160000|2021-09-03 13:19:20|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|6
1630675170000|2021-09-03 13:19:30|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1630675180000|2021-09-03 13:19:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1630675190000|2021-09-03 13:19:50|3006.5|3000.5|3007.3|3001.3|3007.5|3001.5|3006.5|3000.5|7
1630675200000|2021-09-03 13:20:00|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|4
1630675210000|2021-09-03 13:20:10|3007.5|3001.5|3007.5|3001.5|3008.3|3002.3|3007|3001|8
1630675220000|2021-09-03 13:20:20|3007.3|3001.3|3006.5|3000.5|3007.5|3001.5|3006.3|3000.3|8
1630675230000|2021-09-03 13:20:30|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.5|3000.5|5
1630675240000|2021-09-03 13:20:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006|3000|9
1630675250000|2021-09-03 13:20:50|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|4
1630675260000|2021-09-03 13:21:00|3008|3002|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|4
1630675270000|2021-09-03 13:21:10|3007.8|3001.8|3007.8|3001.8|3008.3|3002.3|3007.5|3001.5|6
1630675290000|2021-09-03 13:21:30|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630675300000|2021-09-03 13:21:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1630675320000|2021-09-03 13:22:00|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.5|3000.5|4
1630675330000|2021-09-03 13:22:10|3006.8|3000.8|3006.8|3000.8|3007.8|3001.8|3006.8|3000.8|6
1630675340000|2021-09-03 13:22:20|3006.3|3000.3|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|3
1630675350000|2021-09-03 13:22:30|3006.8|3000.8|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|9
1630675360000|2021-09-03 13:22:40|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|8
1630675370000|2021-09-03 13:22:50|3006|3000|3006|3000|3006.3|3000.3|3005.3|2999.3|7
1630675380000|2021-09-03 13:23:00|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006|3000|6
1630675390000|2021-09-03 13:23:10|3007.5|3001.5|3007.3|3001.3|3008|3002|3007.3|3001.3|4
1630675400000|2021-09-03 13:23:20|3008|3002|3008|3002|3008|3002|3007.5|3001.5|3
1630675410000|2021-09-03 13:23:30|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1630675420000|2021-09-03 13:23:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630675430000|2021-09-03 13:23:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|14
1630675440000|2021-09-03 13:24:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630675450000|2021-09-03 13:24:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|8
1630675460000|2021-09-03 13:24:20|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|3
1630675470000|2021-09-03 13:24:30|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630675480000|2021-09-03 13:24:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1630675490000|2021-09-03 13:24:50|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|4
1630675510000|2021-09-03 13:25:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1630675520000|2021-09-03 13:25:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.3|3001.3|5
1630675530000|2021-09-03 13:25:30|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|4
1630675540000|2021-09-03 13:25:40|3009.3|3003.3|3009.8|3003.8|3010|3004|3009.3|3003.3|4
1630675550000|2021-09-03 13:25:50|3009.5|3003.5|3011|3005|3011|3005|3009.5|3003.5|11
1630675560000|2021-09-03 13:26:00|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|4
1630675570000|2021-09-03 13:26:10|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1630675580000|2021-09-03 13:26:20|3010.3|3004.3|3011.3|3005.3|3011.5|3005.5|3010.3|3004.3|7
1630675590000|2021-09-03 13:26:30|3011|3005|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|6
1630675600000|2021-09-03 13:26:40|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1630675610000|2021-09-03 13:26:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630675620000|2021-09-03 13:27:00|3010.8|3004.8|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|7
1630675630000|2021-09-03 13:27:10|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|2
1630675640000|2021-09-03 13:27:20|3012|3006|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|4
1630675650000|2021-09-03 13:27:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|4
1630675660000|2021-09-03 13:27:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.5|3004.5|3
1630675670000|2021-09-03 13:27:50|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1630675680000|2021-09-03 13:28:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|2
1630675690000|2021-09-03 13:28:10|3009.5|3003.5|3010|3004|3010|3004|3009.3|3003.3|7
1630675700000|2021-09-03 13:28:20|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|2
1630675710000|2021-09-03 13:28:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630675720000|2021-09-03 13:28:40|3010|3004|3008.8|3002.8|3010|3004|3008.8|3002.8|5
1630675730000|2021-09-03 13:28:50|3009|3003|3007.3|3001.3|3009|3003|3007.3|3001.3|6
1630675740000|2021-09-03 13:29:00|3007|3001|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|7
1630675750000|2021-09-03 13:29:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630675760000|2021-09-03 13:29:20|3007.8|3001.8|3008.8|3002.8|3008.8|3002.8|3007.8|3001.8|3
1630675770000|2021-09-03 13:29:30|3008.5|3002.5|3006.8|3000.8|3008.8|3002.8|3006.8|3000.8|8
1630675780000|2021-09-03 13:29:40|3007|3001|3006.8|3000.8|3007|3001|3006|3000|10
1630675790000|2021-09-03 13:29:50|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|5
1630675800000|2021-09-03 13:30:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.3|3000.3|8
1630675810000|2021-09-03 13:30:10|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.5|3000.5|5
1630675820000|2021-09-03 13:30:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1630675830000|2021-09-03 13:30:30|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1630675840000|2021-09-03 13:30:40|3006.5|3000.5|3006|3000|3006.8|3000.8|3005.8|2999.8|8
1630675850000|2021-09-03 13:30:50|3005.8|2999.8|3004.5|2998.5|3005.8|2999.8|3004|2998|12
1630675860000|2021-09-03 13:31:00|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1630675870000|2021-09-03 13:31:10|3004.5|2998.5|3004|2998|3004.8|2998.8|3003.8|2997.8|13
1630675880000|2021-09-03 13:31:20|3003.8|2997.8|3005.3|2999.3|3005.3|2999.3|3003.8|2997.8|7
1630675890000|2021-09-03 13:31:30|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|8
1630675900000|2021-09-03 13:31:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630675910000|2021-09-03 13:31:50|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1630675920000|2021-09-03 13:32:00|3007.3|3001.3|3006.8|3000.8|3007.5|3001.5|3006.5|3000.5|10
1630675930000|2021-09-03 13:32:10|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|12
1630675940000|2021-09-03 13:32:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.5|2999.5|6
1630675950000|2021-09-03 13:32:30|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.5|2999.5|10
1630675960000|2021-09-03 13:32:40|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|5
1630675970000|2021-09-03 13:32:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|6
1630675980000|2021-09-03 13:33:00|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005|2999|5
1630675990000|2021-09-03 13:33:10|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|5
1630676000000|2021-09-03 13:33:20|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005|2999|8
1630676010000|2021-09-03 13:33:30|3005.8|2999.8|3005|2999|3005.8|2999.8|3004.8|2998.8|5
1630676020000|2021-09-03 13:33:40|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3005|2999|5
1630676030000|2021-09-03 13:33:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1630676040000|2021-09-03 13:34:00|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|6
1630676050000|2021-09-03 13:34:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004|2998|11
1630676060000|2021-09-03 13:34:20|3004|2998|3004|2998|3004.5|2998.5|3004|2998|5
1630676070000|2021-09-03 13:34:30|3003.8|2997.8|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|9
1630676080000|2021-09-03 13:34:40|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|8
1630676090000|2021-09-03 13:34:50|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1630676100000|2021-09-03 13:35:00|3003.8|2997.8|3003.5|2997.5|3004.3|2998.3|3003.3|2997.3|9
1630676110000|2021-09-03 13:35:10|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003|2997|8
1630676120000|2021-09-03 13:35:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|8
1630676130000|2021-09-03 13:35:30|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|8
1630676140000|2021-09-03 13:35:40|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.3|2996.3|9
1630676150000|2021-09-03 13:35:50|3002.5|2996.5|3004|2998|3004|2998|3002.5|2996.5|8
1630676160000|2021-09-03 13:36:00|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|8
1630676170000|2021-09-03 13:36:10|3004|2998|3004.5|2998.5|3004.8|2998.8|3004|2998|9
1630676180000|2021-09-03 13:36:20|3004.8|2998.8|3004|2998|3005|2999|3004|2998|8
1630676190000|2021-09-03 13:36:30|3003.3|2997.3|3003|2997|3004|2998|3003|2997|12
1630676200000|2021-09-03 13:36:40|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|7
1630676210000|2021-09-03 13:36:50|3002.3|2996.3|3003|2997|3003.3|2997.3|3002.3|2996.3|7
1630676220000|2021-09-03 13:37:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1630676240000|2021-09-03 13:37:20|3002|2996|3002|2996|3002.3|2996.3|3001.8|2995.8|7
1630676250000|2021-09-03 13:37:30|3002.3|2996.3|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|12
1630676260000|2021-09-03 13:37:40|3002|2996|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1630676270000|2021-09-03 13:37:50|3001|2995|2999.3|2993.3|3001|2995|2998.8|2992.8|15
1630676280000|2021-09-03 13:38:00|2999|2993|3000|2994|3000|2994|2998.8|2992.8|11
1630676290000|2021-09-03 13:38:10|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.8|2992.8|8
1630676300000|2021-09-03 13:38:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999|2993|9
1630676310000|2021-09-03 13:38:30|3000|2994|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|10
1630676320000|2021-09-03 13:38:40|2999.3|2993.3|2998|2992|2999.3|2993.3|2998|2992|6
1630676330000|2021-09-03 13:38:50|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998|2992|10
1630676340000|2021-09-03 13:39:00|2998.8|2992.8|2998.3|2992.3|2999|2993|2998.3|2992.3|7
1630676350000|2021-09-03 13:39:10|2997.8|2991.8|2998.8|2992.8|2999|2993|2997.5|2991.5|8
1630676360000|2021-09-03 13:39:20|2999|2993|2999|2993|2999.3|2993.3|2998.8|2992.8|9
1630676370000|2021-09-03 13:39:30|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|13
1630676380000|2021-09-03 13:39:40|3000.3|2994.3|3000|2994|3000.8|2994.8|2999.8|2993.8|5
1630676390000|2021-09-03 13:39:50|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630676400000|2021-09-03 13:40:00|3000.5|2994.5|3000|2994|3000.5|2994.5|2999.8|2993.8|3
1630676410000|2021-09-03 13:40:10|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|9
1630676420000|2021-09-03 13:40:20|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|6
1630676430000|2021-09-03 13:40:30|3000.3|2994.3|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|7
1630676440000|2021-09-03 13:40:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2998.5|2992.5|7
1630676450000|2021-09-03 13:40:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1630676460000|2021-09-03 13:41:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|6
1630676470000|2021-09-03 13:41:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630676480000|2021-09-03 13:41:20|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|5
1630676490000|2021-09-03 13:41:30|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1630676500000|2021-09-03 13:41:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630676510000|2021-09-03 13:41:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1630676520000|2021-09-03 13:42:00|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999|2993|9
1630676530000|2021-09-03 13:42:10|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|7
1630676540000|2021-09-03 13:42:20|3001.3|2995.3|3001|2995|3002.3|2996.3|3001|2995|6
1630676550000|2021-09-03 13:42:30|3000.5|2994.5|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|6
1630676560000|2021-09-03 13:42:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630676570000|2021-09-03 13:42:50|3001.3|2995.3|3001|2995|3002.5|2996.5|3001|2995|13
1630676580000|2021-09-03 13:43:00|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|7
1630676590000|2021-09-03 13:43:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630676600000|2021-09-03 13:43:20|3002.5|2996.5|3001.8|2995.8|3002.8|2996.8|3001.5|2995.5|8
1630676610000|2021-09-03 13:43:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|4
1630676630000|2021-09-03 13:43:50|3001.5|2995.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|5
1630676640000|2021-09-03 13:44:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1630676650000|2021-09-03 13:44:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630676660000|2021-09-03 13:44:20|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1630676670000|2021-09-03 13:44:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1630676680000|2021-09-03 13:44:40|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1630676690000|2021-09-03 13:44:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1630676700000|2021-09-03 13:45:00|3001.8|2995.8|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|6
1630676710000|2021-09-03 13:45:10|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|5
1630676720000|2021-09-03 13:45:20|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|5
1630676730000|2021-09-03 13:45:30|2999.5|2993.5|3001.5|2995.5|3001.8|2995.8|2999.5|2993.5|15
1630676740000|2021-09-03 13:45:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|7
1630676750000|2021-09-03 13:45:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1630676760000|2021-09-03 13:46:00|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|5
1630676770000|2021-09-03 13:46:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|9
1630676780000|2021-09-03 13:46:20|3002.5|2996.5|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|15
1630676790000|2021-09-03 13:46:30|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|5
1630676800000|2021-09-03 13:46:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630676810000|2021-09-03 13:46:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|7
1630676820000|2021-09-03 13:47:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630676830000|2021-09-03 13:47:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004|2998|15
1630676840000|2021-09-03 13:47:20|3004|2998|3003|2997|3004.3|2998.3|3003|2997|7
1630676850000|2021-09-03 13:47:30|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.3|2996.3|14
1630676860000|2021-09-03 13:47:40|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|8
1630676870000|2021-09-03 13:47:50|3004|2998|3002.8|2996.8|3004|2998|3002.8|2996.8|4
1630676880000|2021-09-03 13:48:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3001.5|2995.5|11
1630676890000|2021-09-03 13:48:10|3003|2997|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|4
1630676900000|2021-09-03 13:48:20|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|5
1630676910000|2021-09-03 13:48:30|3002.8|2996.8|3001.5|2995.5|3003|2997|3001.5|2995.5|12
1630676920000|2021-09-03 13:48:40|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1630676930000|2021-09-03 13:48:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|4
1630676940000|2021-09-03 13:49:00|3001.5|2995.5|3001.3|2995.3|3002|2996|3001|2995|7
1630676950000|2021-09-03 13:49:10|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|4
1630676960000|2021-09-03 13:49:20|3002.5|2996.5|3002.3|2996.3|3003|2997|3002|2996|7
1630676970000|2021-09-03 13:49:30|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1630676980000|2021-09-03 13:49:40|3002.8|2996.8|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|5
1630676990000|2021-09-03 13:49:50|3003|2997|3003.3|2997.3|3003.3|2997.3|3002.5|2996.5|5
1630677000000|2021-09-03 13:50:00|3000.8|2994.8|3002.8|2996.8|3002.8|2996.8|3000.8|2994.8|9
1630677010000|2021-09-03 13:50:10|3003|2997|3001.4|2995.4|3003|2997|3001.4|2995.4|3
1630677020000|2021-09-03 13:50:20|3001.1|2995.1|3000.6|2994.6|3001.1|2995.1|3000.6|2994.6|3
1630677030000|2021-09-03 13:50:30|3000.8|2994.8|3000.3|2994.3|3001|2995|3000|2994|6
1630677040000|2021-09-03 13:50:40|2999.8|2993.8|3000.3|2994.3|3000.8|2994.8|2999.8|2993.8|6
1630677050000|2021-09-03 13:50:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|4
1630677060000|2021-09-03 13:51:00|3000|2994|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|8
1630677070000|2021-09-03 13:51:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630677080000|2021-09-03 13:51:20|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630677090000|2021-09-03 13:51:30|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1630677100000|2021-09-03 13:51:40|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|5
1630677110000|2021-09-03 13:51:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|6
1630677120000|2021-09-03 13:52:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630677130000|2021-09-03 13:52:10|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|5
1630677140000|2021-09-03 13:52:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630677150000|2021-09-03 13:52:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630677160000|2021-09-03 13:52:40|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|4
1630677170000|2021-09-03 13:52:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|7
1630677180000|2021-09-03 13:53:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630677190000|2021-09-03 13:53:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|4
1630677200000|2021-09-03 13:53:20|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1630677210000|2021-09-03 13:53:30|3004|2998|3004|2998|3004.3|2998.3|3003.8|2997.8|5
1630677220000|2021-09-03 13:53:40|3003.8|2997.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|8
1630677230000|2021-09-03 13:53:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|6
1630677240000|2021-09-03 13:54:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1630677250000|2021-09-03 13:54:10|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.8|2997.8|4
1630677270000|2021-09-03 13:54:30|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.5|2996.5|7
1630677280000|2021-09-03 13:54:40|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1630677290000|2021-09-03 13:54:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630677300000|2021-09-03 13:55:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|4
1630677320000|2021-09-03 13:55:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630677330000|2021-09-03 13:55:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630677350000|2021-09-03 13:55:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630677360000|2021-09-03 13:56:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1630677370000|2021-09-03 13:56:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1630677380000|2021-09-03 13:56:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001|2995|7
1630677400000|2021-09-03 13:56:40|3002|2996|3002.8|2996.8|3003|2997|3002|2996|3
1630677410000|2021-09-03 13:56:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1630677420000|2021-09-03 13:57:00|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|4
1630677430000|2021-09-03 13:57:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1630677450000|2021-09-03 13:57:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1630677460000|2021-09-03 13:57:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630677470000|2021-09-03 13:57:50|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|6
1630677480000|2021-09-03 13:58:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630677490000|2021-09-03 13:58:10|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004|2998|3
1630677500000|2021-09-03 13:58:20|3004|2998|3003.3|2997.3|3004|2998|3003.3|2997.3|6
1630677510000|2021-09-03 13:58:30|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|2
1630677520000|2021-09-03 13:58:40|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1630677530000|2021-09-03 13:58:50|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630677540000|2021-09-03 13:59:00|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630677550000|2021-09-03 13:59:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630677560000|2021-09-03 13:59:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|12
1630677580000|2021-09-03 13:59:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1630677600000|2021-09-03 14:00:00|3004|2998|3004|2998|3004|2998|3003.8|2997.8|3
1630677620000|2021-09-03 14:00:20|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|5
1630677630000|2021-09-03 14:00:30|3001.8|2995.8|3002|2996|3002|2996|3001.5|2995.5|6
1630677640000|2021-09-03 14:00:40|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|5
1630677650000|2021-09-03 14:00:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630677660000|2021-09-03 14:01:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|4
1630677670000|2021-09-03 14:01:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630677680000|2021-09-03 14:01:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630677690000|2021-09-03 14:01:30|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|11
1630677700000|2021-09-03 14:01:40|3000.3|2994.3|3000.3|2994.3|3001|2995|3000.3|2994.3|12
1630677710000|2021-09-03 14:01:50|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|6
1630677720000|2021-09-03 14:02:00|2999|2993|3000|2994|3000|2994|2999|2993|9
1630677730000|2021-09-03 14:02:10|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.5|2992.5|8
1630677740000|2021-09-03 14:02:20|2998.8|2992.8|3000|2994|3000|2994|2998.5|2992.5|11
1630677750000|2021-09-03 14:02:30|3000.3|2994.3|3000.3|2994.3|3000.8|2994.8|3000|2994|10
1630677760000|2021-09-03 14:02:40|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|6
1630677770000|2021-09-03 14:02:50|2999.5|2993.5|3000|2994|3000.3|2994.3|2999.3|2993.3|7
1630677780000|2021-09-03 14:03:00|2999.8|2993.8|2999|2993|3000|2994|2998.5|2992.5|11
1630677790000|2021-09-03 14:03:10|2999.5|2993.5|3000.5|2994.5|3000.5|2994.5|2999|2993|5
1630677800000|2021-09-03 14:03:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|6
1630677810000|2021-09-03 14:03:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|5
1630677830000|2021-09-03 14:03:50|3001|2995|3001.8|2995.8|3002|2996|3001|2995|7
1630677840000|2021-09-03 14:04:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1630677850000|2021-09-03 14:04:10|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1630677860000|2021-09-03 14:04:20|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|10
1630677870000|2021-09-03 14:04:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1630677880000|2021-09-03 14:04:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1630677890000|2021-09-03 14:04:50|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|5
1630677900000|2021-09-03 14:05:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|7
1630677910000|2021-09-03 14:05:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1630677920000|2021-09-03 14:05:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1630677930000|2021-09-03 14:05:30|3001.5|2995.5|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|5
1630677940000|2021-09-03 14:05:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1630677950000|2021-09-03 14:05:50|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1630677960000|2021-09-03 14:06:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630677970000|2021-09-03 14:06:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630677980000|2021-09-03 14:06:20|3001|2995|3001|2995|3001.3|2995.3|3000.8|2994.8|5
1630677990000|2021-09-03 14:06:30|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1630678000000|2021-09-03 14:06:40|3001|2995|3000.5|2994.5|3001|2995|3000.3|2994.3|6
1630678010000|2021-09-03 14:06:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|5
1630678020000|2021-09-03 14:07:00|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|7
1630678030000|2021-09-03 14:07:10|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|6
1630678040000|2021-09-03 14:07:20|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1630678050000|2021-09-03 14:07:30|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1630678060000|2021-09-03 14:07:40|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|5
1630678070000|2021-09-03 14:07:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1630678090000|2021-09-03 14:08:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630678100000|2021-09-03 14:08:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|4
1630678110000|2021-09-03 14:08:30|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1630678120000|2021-09-03 14:08:40|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|5
1630678130000|2021-09-03 14:08:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630678140000|2021-09-03 14:09:00|3002|2996|3001.8|2995.8|3002|2996|3001.3|2995.3|8
1630678150000|2021-09-03 14:09:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|6
1630678160000|2021-09-03 14:09:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630678180000|2021-09-03 14:09:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|4
1630678190000|2021-09-03 14:09:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|4
1630678200000|2021-09-03 14:10:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630678210000|2021-09-03 14:10:10|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|4
1630678220000|2021-09-03 14:10:20|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|3
1630678250000|2021-09-03 14:10:50|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1630678260000|2021-09-03 14:11:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630678280000|2021-09-03 14:11:20|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|7
1630678290000|2021-09-03 14:11:30|3004|2998|3004|2998|3004.3|2998.3|3004|2998|5
1630678310000|2021-09-03 14:11:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630678320000|2021-09-03 14:12:00|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1630678340000|2021-09-03 14:12:20|3004|2998|3004|2998|3004.3|2998.3|3004|2998|5
1630678350000|2021-09-03 14:12:30|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|4
1630678360000|2021-09-03 14:12:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005|2999|4
1630678370000|2021-09-03 14:12:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1630678380000|2021-09-03 14:13:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1630678390000|2021-09-03 14:13:10|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|4
1630678400000|2021-09-03 14:13:20|3004|2998|3004|2998|3004|2998|3003.3|2997.3|4
1630678410000|2021-09-03 14:13:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630678420000|2021-09-03 14:13:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630678430000|2021-09-03 14:13:50|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|6
1630678440000|2021-09-03 14:14:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|4
1630678450000|2021-09-03 14:14:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1630678460000|2021-09-03 14:14:20|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|4
1630678470000|2021-09-03 14:14:30|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1630678480000|2021-09-03 14:14:40|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|3
1630678490000|2021-09-03 14:14:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630678500000|2021-09-03 14:15:00|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.5|2998.5|10
1630678510000|2021-09-03 14:15:10|3005|2999|3005|2999|3005.3|2999.3|3004.8|2998.8|9
1630678520000|2021-09-03 14:15:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630678540000|2021-09-03 14:15:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005|2999|6
1630678550000|2021-09-03 14:15:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630678560000|2021-09-03 14:16:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1630678570000|2021-09-03 14:16:10|3005.3|2999.3|3005.3|2999.3|3005.5|2999.5|3005|2999|4
1630678580000|2021-09-03 14:16:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005|2999|3
1630678600000|2021-09-03 14:16:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630678610000|2021-09-03 14:16:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1630678620000|2021-09-03 14:17:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|4
1630678640000|2021-09-03 14:17:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630678650000|2021-09-03 14:17:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630678660000|2021-09-03 14:17:40|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1630678670000|2021-09-03 14:17:50|3005.5|2999.5|3006.3|3000.3|3006.5|3000.5|3005.5|2999.5|6
1630678680000|2021-09-03 14:18:00|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|6
1630678690000|2021-09-03 14:18:10|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1630678700000|2021-09-03 14:18:20|3005.8|2999.8|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|7
1630678710000|2021-09-03 14:18:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1630678720000|2021-09-03 14:18:40|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|3
1630678730000|2021-09-03 14:18:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630678740000|2021-09-03 14:19:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|4
1630678750000|2021-09-03 14:19:10|3006.3|3000.3|3005.8|2999.8|3007|3001|3005.8|2999.8|8
1630678760000|2021-09-03 14:19:20|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.8|2999.8|7
1630678770000|2021-09-03 14:19:30|3006.8|3000.8|3006.5|3000.5|3007|3001|3006.5|3000.5|4
1630678780000|2021-09-03 14:19:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1630678790000|2021-09-03 14:19:50|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630678800000|2021-09-03 14:20:00|3006.8|3000.8|3007|3001|3007|3001|3006.5|3000.5|4
1630678810000|2021-09-03 14:20:10|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|9
1630678820000|2021-09-03 14:20:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630678830000|2021-09-03 14:20:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1630678840000|2021-09-03 14:20:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630678850000|2021-09-03 14:20:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007|3001|13
1630678860000|2021-09-03 14:21:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630678870000|2021-09-03 14:21:10|3007|3001|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|12
1630678880000|2021-09-03 14:21:20|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1630678890000|2021-09-03 14:21:30|3005.8|2999.8|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|4
1630678900000|2021-09-03 14:21:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630678910000|2021-09-03 14:21:50|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1630678920000|2021-09-03 14:22:00|3005.8|2999.8|3005.5|2999.5|3006|3000|3005.5|2999.5|4
1630678930000|2021-09-03 14:22:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630678940000|2021-09-03 14:22:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630678980000|2021-09-03 14:23:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630678990000|2021-09-03 14:23:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1630679000000|2021-09-03 14:23:20|3005|2999|3005|2999|3005|2999|3004.3|2998.3|11
1630679010000|2021-09-03 14:23:30|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|5
1630679020000|2021-09-03 14:23:40|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1630679030000|2021-09-03 14:23:50|3005.8|2999.8|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|7
1630679040000|2021-09-03 14:24:00|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|4
1630679060000|2021-09-03 14:24:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630679070000|2021-09-03 14:24:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004|2998|4
1630679100000|2021-09-03 14:25:00|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|4
1630679110000|2021-09-03 14:25:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1630679120000|2021-09-03 14:25:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630679130000|2021-09-03 14:25:30|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|5
1630679140000|2021-09-03 14:25:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630679160000|2021-09-03 14:26:00|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3002.8|2996.8|4
1630679170000|2021-09-03 14:26:10|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1630679180000|2021-09-03 14:26:20|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|7
1630679190000|2021-09-03 14:26:30|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1630679200000|2021-09-03 14:26:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|6
1630679210000|2021-09-03 14:26:50|3004|2998|3004.3|2998.3|3004.8|2998.8|3004|2998|7
1630679220000|2021-09-03 14:27:00|3004|2998|3003.5|2997.5|3004|2998|3003.3|2997.3|7
1630679230000|2021-09-03 14:27:10|3003.3|2997.3|3003|2997|3003.5|2997.5|3002.8|2996.8|12
1630679240000|2021-09-03 14:27:20|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|9
1630679250000|2021-09-03 14:27:30|3003.3|2997.3|3004.5|2998.5|3004.5|2998.5|3003.3|2997.3|18
1630679260000|2021-09-03 14:27:40|3004.3|2998.3|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|17
1630679270000|2021-09-03 14:27:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1630679280000|2021-09-03 14:28:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1630679300000|2021-09-03 14:28:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1630679310000|2021-09-03 14:28:30|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|8
1630679320000|2021-09-03 14:28:40|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|3
1630679340000|2021-09-03 14:29:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|4
1630679350000|2021-09-03 14:29:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1630679360000|2021-09-03 14:29:20|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|5
1630679370000|2021-09-03 14:29:30|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1630679380000|2021-09-03 14:29:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630679390000|2021-09-03 14:29:50|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|4
1630679410000|2021-09-03 14:30:10|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|5
1630679420000|2021-09-03 14:30:20|3002.3|2996.3|3001|2995|3002.3|2996.3|3001|2995|7
1630679430000|2021-09-03 14:30:30|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|9
1630679440000|2021-09-03 14:30:40|3000.5|2994.5|3000.3|2994.3|3001|2995|3000.3|2994.3|9
1630679450000|2021-09-03 14:30:50|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|7
1630679460000|2021-09-03 14:31:00|3000.8|2994.8|3001.3|2995.3|3001.8|2995.8|3000.5|2994.5|8
1630679470000|2021-09-03 14:31:10|3001|2995|3001.5|2995.5|3001.8|2995.8|3001|2995|5
1630679480000|2021-09-03 14:31:20|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001.8|2995.8|6
1630679490000|2021-09-03 14:31:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|8
1630679500000|2021-09-03 14:31:40|3003.3|2997.3|3003|2997|3003.5|2997.5|3003|2997|3
1630679530000|2021-09-03 14:32:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630679540000|2021-09-03 14:32:20|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004|2998|5
1630679550000|2021-09-03 14:32:30|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|8
1630679560000|2021-09-03 14:32:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|7
1630679580000|2021-09-03 14:33:00|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|5
1630679590000|2021-09-03 14:33:10|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1630679600000|2021-09-03 14:33:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630679610000|2021-09-03 14:33:30|3004.8|2998.8|3005|2999|3005.5|2999.5|3004.8|2998.8|6
1630679620000|2021-09-03 14:33:40|3004.8|2998.8|3004.5|2998.5|3005|2999|3004.5|2998.5|6
1630679630000|2021-09-03 14:33:50|3004.3|2998.3|3005|2999|3005|2999|3003.8|2997.8|10
1630679640000|2021-09-03 14:34:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|7
1630679650000|2021-09-03 14:34:10|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1630679660000|2021-09-03 14:34:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|5
1630679670000|2021-09-03 14:34:30|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1630679680000|2021-09-03 14:34:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630679690000|2021-09-03 14:34:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630679700000|2021-09-03 14:35:00|3007|3001|3007|3001|3007.5|3001.5|3007|3001|3
1630679710000|2021-09-03 14:35:10|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|2
1630679720000|2021-09-03 14:35:20|3006|3000|3004.8|2998.8|3006|3000|3004.8|2998.8|6
1630679740000|2021-09-03 14:35:40|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|3
1630679750000|2021-09-03 14:35:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1630679760000|2021-09-03 14:36:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|3
1630679770000|2021-09-03 14:36:10|3006|3000|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|6
1630679780000|2021-09-03 14:36:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1630679790000|2021-09-03 14:36:30|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|6
1630679800000|2021-09-03 14:36:40|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1630679810000|2021-09-03 14:36:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005|2999|4
1630679820000|2021-09-03 14:37:00|3005.5|2999.5|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|3
1630679830000|2021-09-03 14:37:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1630679840000|2021-09-03 14:37:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630679850000|2021-09-03 14:37:30|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|3
1630679860000|2021-09-03 14:37:40|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630679870000|2021-09-03 14:37:50|3004.8|2998.8|3005|2999|3005|2999|3004.5|2998.5|6
1630679880000|2021-09-03 14:38:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630679890000|2021-09-03 14:38:10|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|5
1630679900000|2021-09-03 14:38:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|3
1630679910000|2021-09-03 14:38:30|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|2
1630679920000|2021-09-03 14:38:40|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|5
1630679930000|2021-09-03 14:38:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630679940000|2021-09-03 14:39:00|3003.5|2997.5|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|7
1630679960000|2021-09-03 14:39:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630679970000|2021-09-03 14:39:30|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|4
1630679980000|2021-09-03 14:39:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630679990000|2021-09-03 14:39:50|3003.3|2997.3|3003|2997|3003.3|2997.3|3002.5|2996.5|6
1630680000000|2021-09-03 14:40:00|3003.3|2997.3|3002.5|2996.5|3003.5|2997.5|3002.3|2996.3|11
1630680010000|2021-09-03 14:40:10|3002.3|2996.3|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|14
1630680020000|2021-09-03 14:40:20|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.5|2995.5|8
1630680030000|2021-09-03 14:40:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1630680040000|2021-09-03 14:40:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1630680050000|2021-09-03 14:40:50|3002.3|2996.3|3002|2996|3002.5|2996.5|3002|2996|4
1630680060000|2021-09-03 14:41:00|3002.3|2996.3|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1630680070000|2021-09-03 14:41:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630680080000|2021-09-03 14:41:20|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|4
1630680090000|2021-09-03 14:41:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630680100000|2021-09-03 14:41:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630680110000|2021-09-03 14:41:50|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1630680120000|2021-09-03 14:42:00|3002.5|2996.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|5
1630680130000|2021-09-03 14:42:10|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|9
1630680140000|2021-09-03 14:42:20|3002|2996|3002.5|2996.5|3002.8|2996.8|3002|2996|6
1630680150000|2021-09-03 14:42:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630680170000|2021-09-03 14:42:50|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|2
1630680180000|2021-09-03 14:43:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1630680190000|2021-09-03 14:43:10|3003.3|2997.3|3003.8|2997.8|3004|2998|3003.3|2997.3|4
1630680200000|2021-09-03 14:43:20|3003.3|2997.3|3004.3|2998.3|3004.8|2998.8|3003.3|2997.3|10
1630680210000|2021-09-03 14:43:30|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1630680230000|2021-09-03 14:43:50|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1630680250000|2021-09-03 14:44:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630680270000|2021-09-03 14:44:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1630680280000|2021-09-03 14:44:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630680290000|2021-09-03 14:44:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1630680300000|2021-09-03 14:45:00|3005.3|2999.3|3008|3002|3008|3002|3005.3|2999.3|6
1630680310000|2021-09-03 14:45:10|3007.8|3001.8|3006.5|3000.5|3007.8|3001.8|3006.3|3000.3|7
1630680330000|2021-09-03 14:45:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630680340000|2021-09-03 14:45:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630680350000|2021-09-03 14:45:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630680360000|2021-09-03 14:46:00|3007|3001|3008.3|3002.3|3008.3|3002.3|3007|3001|4
1630680380000|2021-09-03 14:46:20|3008|3002|3007.3|3001.3|3008|3002|3007|3001|8
1630680390000|2021-09-03 14:46:30|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|8
1630680400000|2021-09-03 14:46:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1630680410000|2021-09-03 14:46:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1630680420000|2021-09-03 14:47:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630680430000|2021-09-03 14:47:10|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.3|2999.3|5
1630680440000|2021-09-03 14:47:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|5
1630680450000|2021-09-03 14:47:30|3007|3001|3008.3|3002.3|3008.5|3002.5|3007|3001|7
1630680470000|2021-09-03 14:47:50|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|4
1630680480000|2021-09-03 14:48:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|6
1630680490000|2021-09-03 14:48:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|4
1630680500000|2021-09-03 14:48:20|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|2
1630680510000|2021-09-03 14:48:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1630680520000|2021-09-03 14:48:40|3008.3|3002.3|3006.8|3000.8|3008.5|3002.5|3006.8|3000.8|7
1630680530000|2021-09-03 14:48:50|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1630680540000|2021-09-03 14:49:00|3006.3|3000.3|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|6
1630680560000|2021-09-03 14:49:20|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1630680570000|2021-09-03 14:49:30|3006|3000|3006|3000|3006.3|3000.3|3006|3000|3
1630680590000|2021-09-03 14:49:50|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1630680600000|2021-09-03 14:50:00|3006|3000|3007.5|3001.5|3007.5|3001.5|3006|3000|6
1630680610000|2021-09-03 14:50:10|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|4
1630680620000|2021-09-03 14:50:20|3009|3003|3008|3002|3009|3003|3008|3002|6
1630680630000|2021-09-03 14:50:30|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1630680650000|2021-09-03 14:50:50|3007.3|3001.3|3007|3001|3007.8|3001.8|3006.8|3000.8|4
1630680660000|2021-09-03 14:51:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|4
1630680670000|2021-09-03 14:51:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006|3000|4
1630680680000|2021-09-03 14:51:20|3006.8|3000.8|3007|3001|3007.3|3001.3|3006.8|3000.8|6
1630680700000|2021-09-03 14:51:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630680710000|2021-09-03 14:51:50|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|4
1630680720000|2021-09-03 14:52:00|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.5|3000.5|4
1630680730000|2021-09-03 14:52:10|3007|3001|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|4
1630680740000|2021-09-03 14:52:20|3005.8|2999.8|3006.3|3000.3|3007|3001|3005.8|2999.8|9
1630680750000|2021-09-03 14:52:30|3006|3000|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|4
1630680760000|2021-09-03 14:52:40|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1630680770000|2021-09-03 14:52:50|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|11
1630680780000|2021-09-03 14:53:00|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630680790000|2021-09-03 14:53:10|3004|2998|3004|2998|3004.3|2998.3|3004|2998|3
1630680800000|2021-09-03 14:53:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|12
1630680810000|2021-09-03 14:53:30|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|6
1630680820000|2021-09-03 14:53:40|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1630680830000|2021-09-03 14:53:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|4
1630680840000|2021-09-03 14:54:00|3003.8|2997.8|3003.3|2997.3|3004|2998|3003.3|2997.3|6
1630680850000|2021-09-03 14:54:10|3003|2997|3004.5|2998.5|3004.5|2998.5|3003|2997|8
1630680860000|2021-09-03 14:54:20|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|5
1630680870000|2021-09-03 14:54:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1630680880000|2021-09-03 14:54:40|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|6
1630680890000|2021-09-03 14:54:50|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.3|2996.3|7
1630680900000|2021-09-03 14:55:00|3002.3|2996.3|3000|2994|3002.3|2996.3|2999.8|2993.8|12
1630680910000|2021-09-03 14:55:10|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.3|2994.3|7
1630680920000|2021-09-03 14:55:20|3000.3|2994.3|2999|2993|3000.3|2994.3|2999|2993|18
1630680930000|2021-09-03 14:55:30|2999.3|2993.3|3000.5|2994.5|3000.5|2994.5|2999.3|2993.3|5
1630680940000|2021-09-03 14:55:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1630680950000|2021-09-03 14:55:50|2999.5|2993.5|2999|2993|2999.8|2993.8|2999|2993|7
1630680960000|2021-09-03 14:56:00|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|12
1630680970000|2021-09-03 14:56:10|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|3
1630680980000|2021-09-03 14:56:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|5
1630680990000|2021-09-03 14:56:30|2999|2993|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1630681000000|2021-09-03 14:56:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630681010000|2021-09-03 14:56:50|2999|2993|3000|2994|3000.3|2994.3|2999|2993|9
1630681020000|2021-09-03 14:57:00|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.5|2993.5|6
1630681040000|2021-09-03 14:57:20|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1630681050000|2021-09-03 14:57:30|3001|2995|3001.5|2995.5|3002.3|2996.3|3001|2995|9
1630681060000|2021-09-03 14:57:40|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000|2994|7
1630681070000|2021-09-03 14:57:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|5
1630681080000|2021-09-03 14:58:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000|2994|6
1630681090000|2021-09-03 14:58:10|3001|2995|3001.5|2995.5|3001.8|2995.8|3001|2995|8
1630681100000|2021-09-03 14:58:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|5
1630681110000|2021-09-03 14:58:30|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1630681120000|2021-09-03 14:58:40|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1630681130000|2021-09-03 14:58:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630681140000|2021-09-03 14:59:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|4
1630681150000|2021-09-03 14:59:10|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630681160000|2021-09-03 14:59:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630681170000|2021-09-03 14:59:30|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1630681180000|2021-09-03 14:59:40|2999.3|2993.3|2999.8|2993.8|3000|2994|2999.3|2993.3|3
1630681190000|2021-09-03 14:59:50|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1630681200000|2021-09-03 15:00:00|2999.8|2993.8|3000|2994|3000.5|2994.5|2999.5|2993.5|12
1630681210000|2021-09-03 15:00:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630681220000|2021-09-03 15:00:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630681230000|2021-09-03 15:00:30|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|4
1630681240000|2021-09-03 15:00:40|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|5
1630681250000|2021-09-03 15:00:50|3001|2995|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1630681260000|2021-09-03 15:01:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630681270000|2021-09-03 15:01:10|3001|2995|3001.3|2995.3|3001.5|2995.5|3001|2995|5
1630681280000|2021-09-03 15:01:20|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1630681290000|2021-09-03 15:01:30|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1630681300000|2021-09-03 15:01:40|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1630681310000|2021-09-03 15:01:50|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000|2994|5
1630681320000|2021-09-03 15:02:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630681330000|2021-09-03 15:02:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000|2994|6
1630681340000|2021-09-03 15:02:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630681350000|2021-09-03 15:02:30|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1630681360000|2021-09-03 15:02:40|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|5
1630681370000|2021-09-03 15:02:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630681380000|2021-09-03 15:03:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1630681400000|2021-09-03 15:03:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|6
1630681410000|2021-09-03 15:03:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1630681420000|2021-09-03 15:03:40|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|4
1630681430000|2021-09-03 15:03:50|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1630681440000|2021-09-03 15:04:00|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|3
1630681450000|2021-09-03 15:04:10|3002.3|2996.3|3003|2997|3003.3|2997.3|3002.3|2996.3|5
1630681460000|2021-09-03 15:04:20|3003.5|2997.5|3003.3|2997.3|3004|2998|3003.3|2997.3|6
1630681470000|2021-09-03 15:04:30|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|3
1630681490000|2021-09-03 15:04:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|4
1630681500000|2021-09-03 15:05:00|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|5
1630681510000|2021-09-03 15:05:10|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.3|2997.3|4
1630681530000|2021-09-03 15:05:30|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|5
1630681540000|2021-09-03 15:05:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1630681550000|2021-09-03 15:05:50|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1630681560000|2021-09-03 15:06:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|5
1630681570000|2021-09-03 15:06:10|3002.3|2996.3|3003|2997|3003|2997|3002|2996|6
1630681580000|2021-09-03 15:06:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1630681590000|2021-09-03 15:06:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1630681600000|2021-09-03 15:06:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003|2997|5
1630681610000|2021-09-03 15:06:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|4
1630681620000|2021-09-03 15:07:00|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|6
1630681630000|2021-09-03 15:07:10|3004|2998|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|11
1630681640000|2021-09-03 15:07:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1630681660000|2021-09-03 15:07:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630681680000|2021-09-03 15:08:00|3005|2999|3005|2999|3005|2999|3004.8|2998.8|5
1630681690000|2021-09-03 15:08:10|3004.8|2998.8|3005|2999|3005.5|2999.5|3004.8|2998.8|9
1630681700000|2021-09-03 15:08:20|3005.3|2999.3|3005|2999|3005.8|2999.8|3005|2999|8
1630681710000|2021-09-03 15:08:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630681720000|2021-09-03 15:08:40|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1630681730000|2021-09-03 15:08:50|3004|2998|3004|2998|3004|2998|3003.8|2997.8|3
1630681750000|2021-09-03 15:09:10|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|7
1630681760000|2021-09-03 15:09:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630681780000|2021-09-03 15:09:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630681790000|2021-09-03 15:09:50|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.3|2997.3|7
1630681800000|2021-09-03 15:10:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630681810000|2021-09-03 15:10:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630681820000|2021-09-03 15:10:20|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1630681830000|2021-09-03 15:10:30|3002.8|2996.8|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|5
1630681840000|2021-09-03 15:10:40|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|4
1630681850000|2021-09-03 15:10:50|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1630681860000|2021-09-03 15:11:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1630681870000|2021-09-03 15:11:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1630681880000|2021-09-03 15:11:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630681920000|2021-09-03 15:12:00|3004.5|2998.5|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|9
1630681930000|2021-09-03 15:12:10|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1630681940000|2021-09-03 15:12:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630681950000|2021-09-03 15:12:30|3005|2999|3005|2999|3005|2999|3004.5|2998.5|9
1630681980000|2021-09-03 15:13:00|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.5|2998.5|6
1630681990000|2021-09-03 15:13:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1630682000000|2021-09-03 15:13:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630682010000|2021-09-03 15:13:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630682060000|2021-09-03 15:14:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1630682070000|2021-09-03 15:14:30|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1630682080000|2021-09-03 15:14:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|4
1630682090000|2021-09-03 15:14:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|6
1630682100000|2021-09-03 15:15:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630682110000|2021-09-03 15:15:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630682120000|2021-09-03 15:15:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1630682130000|2021-09-03 15:15:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630682140000|2021-09-03 15:15:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630682150000|2021-09-03 15:15:50|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1630682170000|2021-09-03 15:16:10|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1630682180000|2021-09-03 15:16:20|3004|2998|3003.8|2997.8|3004|2998|3003.5|2997.5|6
1630682200000|2021-09-03 15:16:40|3004|2998|3004.8|2998.8|3004.8|2998.8|3004|2998|4
1630682210000|2021-09-03 15:16:50|3005|2999|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1630682220000|2021-09-03 15:17:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|4
1630682230000|2021-09-03 15:17:10|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1630682240000|2021-09-03 15:17:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630682250000|2021-09-03 15:17:30|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|5
1630682260000|2021-09-03 15:17:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630682300000|2021-09-03 15:18:20|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003|2997|4
1630682320000|2021-09-03 15:18:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630682330000|2021-09-03 15:18:50|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|5
1630682340000|2021-09-03 15:19:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1630682360000|2021-09-03 15:19:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1630682370000|2021-09-03 15:19:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630682400000|2021-09-03 15:20:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|6
1630682410000|2021-09-03 15:20:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1630682430000|2021-09-03 15:20:30|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1630682440000|2021-09-03 15:20:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|4
1630682450000|2021-09-03 15:20:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1630682460000|2021-09-03 15:21:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630682470000|2021-09-03 15:21:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|7
1630682490000|2021-09-03 15:21:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630682500000|2021-09-03 15:21:40|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|5
1630682510000|2021-09-03 15:21:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630682540000|2021-09-03 15:22:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630682550000|2021-09-03 15:22:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|7
1630682560000|2021-09-03 15:22:40|3000.3|2994.3|3000.3|2994.3|3001|2995|3000.3|2994.3|5
1630682570000|2021-09-03 15:22:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630682580000|2021-09-03 15:23:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630682590000|2021-09-03 15:23:10|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1630682600000|2021-09-03 15:23:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630682610000|2021-09-03 15:23:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630682620000|2021-09-03 15:23:40|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1630682660000|2021-09-03 15:24:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630682690000|2021-09-03 15:24:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630682710000|2021-09-03 15:25:10|3000|2994|3000|2994|3000.3|2994.3|3000|2994|3
1630682730000|2021-09-03 15:25:30|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630682740000|2021-09-03 15:25:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630682750000|2021-09-03 15:25:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630682770000|2021-09-03 15:26:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630682780000|2021-09-03 15:26:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630682790000|2021-09-03 15:26:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630682800000|2021-09-03 15:26:40|3000.5|2994.5|3001|2995|3001|2995|3000.3|2994.3|5
1630682820000|2021-09-03 15:27:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630682830000|2021-09-03 15:27:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630682840000|2021-09-03 15:27:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630682850000|2021-09-03 15:27:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|4
1630682880000|2021-09-03 15:28:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630682890000|2021-09-03 15:28:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630682900000|2021-09-03 15:28:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|5
1630682940000|2021-09-03 15:29:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630682960000|2021-09-03 15:29:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630682970000|2021-09-03 15:29:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630682980000|2021-09-03 15:29:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630682990000|2021-09-03 15:29:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630683000000|2021-09-03 15:30:00|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|7
1630683010000|2021-09-03 15:30:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|5
1630683020000|2021-09-03 15:30:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683030000|2021-09-03 15:30:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630683060000|2021-09-03 15:31:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630683070000|2021-09-03 15:31:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1630683080000|2021-09-03 15:31:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630683090000|2021-09-03 15:31:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630683120000|2021-09-03 15:32:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630683150000|2021-09-03 15:32:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630683160000|2021-09-03 15:32:40|3000.5|2994.5|3001|2995|3001.3|2995.3|3000.5|2994.5|5
1630683170000|2021-09-03 15:32:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1630683180000|2021-09-03 15:33:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683230000|2021-09-03 15:33:50|3000|2994|3000|2994|3000.5|2994.5|3000|2994|4
1630683240000|2021-09-03 15:34:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630683250000|2021-09-03 15:34:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000|2994|6
1630683260000|2021-09-03 15:34:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683270000|2021-09-03 15:34:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630683280000|2021-09-03 15:34:40|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630683300000|2021-09-03 15:35:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000|2994|4
1630683310000|2021-09-03 15:35:10|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|5
1630683320000|2021-09-03 15:35:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630683330000|2021-09-03 15:35:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|4
1630683350000|2021-09-03 15:35:50|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|5
1630683360000|2021-09-03 15:36:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1630683370000|2021-09-03 15:36:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630683400000|2021-09-03 15:36:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630683410000|2021-09-03 15:36:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|4
1630683470000|2021-09-03 15:37:50|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1630683540000|2021-09-03 15:39:00|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|4
1630683550000|2021-09-03 15:39:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1630683560000|2021-09-03 15:39:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1630683590000|2021-09-03 15:39:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|4
1630683760000|2021-09-03 15:42:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630683770000|2021-09-03 15:42:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683780000|2021-09-03 15:43:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000|2994|5
1630683790000|2021-09-03 15:43:10|3000|2994|3000.5|2994.5|3000.5|2994.5|3000|2994|8
1630683800000|2021-09-03 15:43:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|4
1630683820000|2021-09-03 15:43:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630683830000|2021-09-03 15:43:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683860000|2021-09-03 15:44:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630683870000|2021-09-03 15:44:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683900000|2021-09-03 15:45:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|5
1630683950000|2021-09-03 15:45:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630683960000|2021-09-03 15:46:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630684010000|2021-09-03 15:46:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684020000|2021-09-03 15:47:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630684030000|2021-09-03 15:47:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684050000|2021-09-03 15:47:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684060000|2021-09-03 15:47:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684070000|2021-09-03 15:47:50|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|10
1630684100000|2021-09-03 15:48:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630684120000|2021-09-03 15:48:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684140000|2021-09-03 15:49:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684150000|2021-09-03 15:49:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1630684160000|2021-09-03 15:49:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684170000|2021-09-03 15:49:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1630684200000|2021-09-03 15:50:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630684220000|2021-09-03 15:50:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1630684230000|2021-09-03 15:50:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1630684260000|2021-09-03 15:51:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684320000|2021-09-03 15:52:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630684340000|2021-09-03 15:52:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684360000|2021-09-03 15:52:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630684370000|2021-09-03 15:52:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684380000|2021-09-03 15:53:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684420000|2021-09-03 15:53:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630684430000|2021-09-03 15:53:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684440000|2021-09-03 15:54:00|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1630684460000|2021-09-03 15:54:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1630684500000|2021-09-03 15:55:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1630684550000|2021-09-03 15:55:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630684560000|2021-09-03 15:56:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1630684610000|2021-09-03 15:56:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684620000|2021-09-03 15:57:00|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630684630000|2021-09-03 15:57:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630684660000|2021-09-03 15:57:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1630684670000|2021-09-03 15:57:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630684680000|2021-09-03 15:58:00|3000.3|2994.3|3000|2994|3000.5|2994.5|3000|2994|4
1630684790000|2021-09-03 15:59:50|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|8
1630684810000|2021-09-03 16:00:10|3000.3|2994.3|3000|2994|3000.5|2994.5|3000|2994|3
1630684850000|2021-09-03 16:00:50|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|4
1630684950000|2021-09-03 16:02:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630684970000|2021-09-03 16:02:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1630684980000|2021-09-03 16:03:00|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1630685020000|2021-09-03 16:03:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630685030000|2021-09-03 16:03:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|5
1630685060000|2021-09-03 16:04:20|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|7
1630685070000|2021-09-03 16:04:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630685120000|2021-09-03 16:05:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630685130000|2021-09-03 16:05:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630685160000|2021-09-03 16:06:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|4
1630685170000|2021-09-03 16:06:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1630685200000|2021-09-03 16:06:40|3000.5|2994.5|3000.5|2994.5|3001|2995|3000.5|2994.5|4
1630685210000|2021-09-03 16:06:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1630685240000|2021-09-03 16:07:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630685280000|2021-09-03 16:08:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630685290000|2021-09-03 16:08:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1630685330000|2021-09-03 16:08:50|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|5
1630685340000|2021-09-03 16:09:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630685350000|2021-09-03 16:09:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630685360000|2021-09-03 16:09:20|3002.8|2996.8|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1630685370000|2021-09-03 16:09:30|3002.3|2996.3|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|4
1630685390000|2021-09-03 16:09:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1630685400000|2021-09-03 16:10:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|6
1630685410000|2021-09-03 16:10:10|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1630685420000|2021-09-03 16:10:20|3001|2995|3002|2996|3002|2996|3001|2995|3
1630685600000|2021-09-03 16:13:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002|2996|5
1630685610000|2021-09-03 16:13:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630685620000|2021-09-03 16:13:40|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630685630000|2021-09-03 16:13:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002|2996|4
1630685640000|2021-09-03 16:14:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630685650000|2021-09-03 16:14:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630685790000|2021-09-03 16:16:30|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1630685800000|2021-09-03 16:16:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|8
1630685810000|2021-09-03 16:16:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|14
1630685820000|2021-09-03 16:17:00|3002.8|2996.8|3003.3|2997.3|3003.8|2997.8|3002.5|2996.5|4
1630685830000|2021-09-03 16:17:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630685850000|2021-09-03 16:17:30|3003.3|2997.3|3004.3|2998.3|3004.5|2998.5|3003.3|2997.3|4
1630685860000|2021-09-03 16:17:40|3004|2998|3003.8|2997.8|3004|2998|3003|2997|7
1630685870000|2021-09-03 16:17:50|3003.5|2997.5|3003|2997|3003.8|2997.8|3003|2997|7
1630685880000|2021-09-03 16:18:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630685940000|2021-09-03 16:19:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630685950000|2021-09-03 16:19:10|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630685960000|2021-09-03 16:19:20|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630685970000|2021-09-03 16:19:30|3003|2997|3003|2997|3003|2997|3002.8|2996.8|7
1630685990000|2021-09-03 16:19:50|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630686030000|2021-09-03 16:20:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1630686050000|2021-09-03 16:20:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630686100000|2021-09-03 16:21:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630686110000|2021-09-03 16:21:50|3003|2997|3003|2997|3003|2997|3002.8|2996.8|5
1630686120000|2021-09-03 16:22:00|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630686130000|2021-09-03 16:22:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|6
1630686140000|2021-09-03 16:22:20|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|4
1630686150000|2021-09-03 16:22:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630686160000|2021-09-03 16:22:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|6
1630686170000|2021-09-03 16:22:50|3003|2997|3003|2997|3003|2997|3002.8|2996.8|15
1630686180000|2021-09-03 16:23:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630686300000|2021-09-03 16:25:00|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1630686310000|2021-09-03 16:25:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630686320000|2021-09-03 16:25:20|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1630686380000|2021-09-03 16:26:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1630686450000|2021-09-03 16:27:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630686460000|2021-09-03 16:27:40|3002.5|2996.5|3002.8|2996.8|3003|2997|3002.5|2996.5|8
1630686480000|2021-09-03 16:28:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630686490000|2021-09-03 16:28:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|4
1630686580000|2021-09-03 16:29:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630686600000|2021-09-03 16:30:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1630686650000|2021-09-03 16:30:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630686850000|2021-09-03 16:34:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630686970000|2021-09-03 16:36:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1630687010000|2021-09-03 16:36:50|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630687020000|2021-09-03 16:37:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|4
1630687030000|2021-09-03 16:37:10|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630687040000|2021-09-03 16:37:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1630687180000|2021-09-03 16:39:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1630687190000|2021-09-03 16:39:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630687200000|2021-09-03 16:40:00|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|2
1630687220000|2021-09-03 16:40:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630687230000|2021-09-03 16:40:30|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1630687260000|2021-09-03 16:41:00|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1630687290000|2021-09-03 16:41:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1630687310000|2021-09-03 16:41:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1630687320000|2021-09-03 16:42:00|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1630687330000|2021-09-03 16:42:10|3005|2999|3005|2999|3005|2999|3004.8|2998.8|5
1630687340000|2021-09-03 16:42:20|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1630687350000|2021-09-03 16:42:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1630687430000|2021-09-03 16:43:50|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|4
1630687450000|2021-09-03 16:44:10|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1630687470000|2021-09-03 16:44:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630687480000|2021-09-03 16:44:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1630687490000|2021-09-03 16:44:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630687500000|2021-09-03 16:45:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630687510000|2021-09-03 16:45:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630687540000|2021-09-03 16:45:40|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630687550000|2021-09-03 16:45:50|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|6
1630687560000|2021-09-03 16:46:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|4
1630687570000|2021-09-03 16:46:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|6
1630687580000|2021-09-03 16:46:20|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630687610000|2021-09-03 16:46:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630687680000|2021-09-03 16:48:00|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1630687710000|2021-09-03 16:48:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1630687800000|2021-09-03 16:50:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1630687950000|2021-09-03 16:52:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1630688060000|2021-09-03 16:54:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630688070000|2021-09-03 16:54:30|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630688080000|2021-09-03 16:54:40|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1630688100000|2021-09-03 16:55:00|3006.3|3000.3|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|3
1630688300000|2021-09-03 16:58:20|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1630688340000|2021-09-03 16:59:00|3006.1|3000.1|3005.1|2999.1|3006.1|3000.1|3004.9|2998.9|4
1630688350000|2021-09-03 16:59:10|3005.4|2999.4|3004.6|2998.6|3006.1|3000.1|3004.4|2998.4|17
1630688360000|2021-09-03 16:59:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|24
1630886520000|2021-09-06 00:02:00|3007|2995.8|3007|2995.8|3007|2995.8|3007|2995.8|1
1630886580000|2021-09-06 00:03:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630886700000|2021-09-06 00:05:00|3005.8|2999.8|3003.3|2997.3|3005.8|2999.8|3003.3|2997.3|2
1630886760000|2021-09-06 00:06:00|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|2
1630886770000|2021-09-06 00:06:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1630886780000|2021-09-06 00:06:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|4
1630886910000|2021-09-06 00:08:30|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|2
1630887240000|2021-09-06 00:14:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|7
1630887250000|2021-09-06 00:14:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1630888160000|2021-09-06 00:29:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630888180000|2021-09-06 00:29:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630888190000|2021-09-06 00:29:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630889270000|2021-09-06 00:47:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1630889430000|2021-09-06 00:50:30|3000.5|2994.5|3001.5|2995.5|3001.8|2995.8|3000.5|2994.5|3
1630889460000|2021-09-06 00:51:00|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|2
1630889610000|2021-09-06 00:53:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630889640000|2021-09-06 00:54:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1630889690000|2021-09-06 00:54:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1630889700000|2021-09-06 00:55:00|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1630889730000|2021-09-06 00:55:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1630889740000|2021-09-06 00:55:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630889750000|2021-09-06 00:55:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1630890000000|2021-09-06 01:00:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3000.8|2994.8|14
1630890010000|2021-09-06 01:00:10|3002.8|2996.8|3002.5|2996.5|3003.8|2997.8|3001.8|2995.8|11
1630890020000|2021-09-06 01:00:20|3002.8|2996.8|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1630890030000|2021-09-06 01:00:30|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.5|2996.5|14
1630890040000|2021-09-06 01:00:40|3004|2998|3005.8|2999.8|3005.8|2999.8|3004|2998|10
1630890060000|2021-09-06 01:01:00|3006|3000|3006|3000|3006.5|3000.5|3006|3000|7
1630890090000|2021-09-06 01:01:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1630890100000|2021-09-06 01:01:40|3006.3|3000.3|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|7
1630890110000|2021-09-06 01:01:50|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|7
1630890120000|2021-09-06 01:02:00|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|4
1630890130000|2021-09-06 01:02:10|3007|3001|3006.8|3000.8|3007|3001|3006.3|3000.3|3
1630890140000|2021-09-06 01:02:20|3007|3001|3008|3002|3008|3002|3007|3001|4
1630890150000|2021-09-06 01:02:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|6
1630890160000|2021-09-06 01:02:40|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1630890170000|2021-09-06 01:02:50|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630890180000|2021-09-06 01:03:00|3008.3|3002.3|3008.5|3002.5|3009|3003|3008.3|3002.3|5
1630890190000|2021-09-06 01:03:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630890200000|2021-09-06 01:03:20|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008|3002|8
1630890210000|2021-09-06 01:03:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1630890220000|2021-09-06 01:03:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1630890230000|2021-09-06 01:03:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630890240000|2021-09-06 01:04:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630890250000|2021-09-06 01:04:10|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|3
1630890260000|2021-09-06 01:04:20|3008.3|3002.3|3008.8|3002.8|3009|3003|3008.3|3002.3|3
1630890270000|2021-09-06 01:04:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008|3002|4
1630890280000|2021-09-06 01:04:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1630890320000|2021-09-06 01:05:20|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|2
1630890330000|2021-09-06 01:05:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1630890350000|2021-09-06 01:05:50|3009.5|3003.5|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|4
1630890360000|2021-09-06 01:06:00|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|6
1630890370000|2021-09-06 01:06:10|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|9
1630890380000|2021-09-06 01:06:20|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|4
1630890390000|2021-09-06 01:06:30|3011|3005|3011|3005|3011.3|3005.3|3010.8|3004.8|9
1630890400000|2021-09-06 01:06:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630890410000|2021-09-06 01:06:50|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|7
1630890420000|2021-09-06 01:07:00|3012.3|3006.3|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|2
1630890430000|2021-09-06 01:07:10|3013.5|3007.5|3014.3|3008.3|3014.8|3008.8|3013.5|3007.5|5
1630890440000|2021-09-06 01:07:20|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|2
1630890450000|2021-09-06 01:07:30|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1630890460000|2021-09-06 01:07:40|3013|3007|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|5
1630890470000|2021-09-06 01:07:50|3013.3|3007.3|3014.3|3008.3|3014.5|3008.5|3013.3|3007.3|5
1630890490000|2021-09-06 01:08:10|3014.5|3008.5|3015.5|3009.5|3016|3010|3014.5|3008.5|7
1630890500000|2021-09-06 01:08:20|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014|3008|8
1630890510000|2021-09-06 01:08:30|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|7
1630890520000|2021-09-06 01:08:40|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1630890530000|2021-09-06 01:08:50|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|10
1630890540000|2021-09-06 01:09:00|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|3
1630890550000|2021-09-06 01:09:10|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|9
1630890570000|2021-09-06 01:09:30|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1630890580000|2021-09-06 01:09:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1630890590000|2021-09-06 01:09:50|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1630890600000|2021-09-06 01:10:00|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1630890610000|2021-09-06 01:10:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630890620000|2021-09-06 01:10:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|6
1630890630000|2021-09-06 01:10:30|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|6
1630890650000|2021-09-06 01:10:50|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1630890660000|2021-09-06 01:11:00|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|2
1630890680000|2021-09-06 01:11:20|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|5
1630890690000|2021-09-06 01:11:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|6
1630890700000|2021-09-06 01:11:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|8
1630890710000|2021-09-06 01:11:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|6
1630890720000|2021-09-06 01:12:00|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|4
1630890730000|2021-09-06 01:12:10|3013|3007|3013|3007|3013|3007|3013|3007|1
1630890740000|2021-09-06 01:12:20|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1630890750000|2021-09-06 01:12:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|8
1630890760000|2021-09-06 01:12:40|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630890770000|2021-09-06 01:12:50|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1630890780000|2021-09-06 01:13:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|3
1630890790000|2021-09-06 01:13:10|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1630890800000|2021-09-06 01:13:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630890810000|2021-09-06 01:13:30|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1630890820000|2021-09-06 01:13:40|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.8|3006.8|12
1630890830000|2021-09-06 01:13:50|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|5
1630890840000|2021-09-06 01:14:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1630890850000|2021-09-06 01:14:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013|3007|4
1630890860000|2021-09-06 01:14:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630890870000|2021-09-06 01:14:30|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|8
1630890890000|2021-09-06 01:14:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1630890900000|2021-09-06 01:15:00|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|7
1630890910000|2021-09-06 01:15:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630890920000|2021-09-06 01:15:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013|3007|12
1630890930000|2021-09-06 01:15:30|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|5
1630890940000|2021-09-06 01:15:40|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630890950000|2021-09-06 01:15:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1630890960000|2021-09-06 01:16:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1630890990000|2021-09-06 01:16:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.8|3005.8|8
1630891000000|2021-09-06 01:16:40|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1630891020000|2021-09-06 01:17:00|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1630891030000|2021-09-06 01:17:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630891040000|2021-09-06 01:17:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630891050000|2021-09-06 01:17:30|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1630891060000|2021-09-06 01:17:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|8
1630891070000|2021-09-06 01:17:50|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.5|3004.5|5
1630891080000|2021-09-06 01:18:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1630891090000|2021-09-06 01:18:10|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|5
1630891130000|2021-09-06 01:18:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630891150000|2021-09-06 01:19:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630891170000|2021-09-06 01:19:30|3010|3004|3009|3003|3010|3004|3009|3003|7
1630891180000|2021-09-06 01:19:40|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008|3002|5
1630891190000|2021-09-06 01:19:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630891210000|2021-09-06 01:20:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1630891230000|2021-09-06 01:20:30|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|4
1630891240000|2021-09-06 01:20:40|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3009.5|3003.5|9
1630891250000|2021-09-06 01:20:50|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|6
1630891260000|2021-09-06 01:21:00|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630891270000|2021-09-06 01:21:10|3010.8|3004.8|3011.3|3005.3|3012|3006|3010.8|3004.8|7
1630891280000|2021-09-06 01:21:20|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1630891290000|2021-09-06 01:21:30|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|4
1630891310000|2021-09-06 01:21:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630891320000|2021-09-06 01:22:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1630891330000|2021-09-06 01:22:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630891340000|2021-09-06 01:22:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630891350000|2021-09-06 01:22:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1630891360000|2021-09-06 01:22:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630891370000|2021-09-06 01:22:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1630891380000|2021-09-06 01:23:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630891390000|2021-09-06 01:23:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1630891400000|2021-09-06 01:23:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630891410000|2021-09-06 01:23:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1630891420000|2021-09-06 01:23:40|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1630891430000|2021-09-06 01:23:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630891440000|2021-09-06 01:24:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1630891450000|2021-09-06 01:24:10|3009.5|3003.5|3008.3|3002.3|3009.5|3003.5|3008.3|3002.3|4
1630891460000|2021-09-06 01:24:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008|3002|4
1630891470000|2021-09-06 01:24:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|4
1630891480000|2021-09-06 01:24:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630891490000|2021-09-06 01:24:50|3007.8|3001.8|3007|3001|3007.8|3001.8|3006.8|3000.8|10
1630891500000|2021-09-06 01:25:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007|3001|6
1630891510000|2021-09-06 01:25:10|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630891520000|2021-09-06 01:25:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630891540000|2021-09-06 01:25:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1630891550000|2021-09-06 01:25:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1630891570000|2021-09-06 01:26:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1630891590000|2021-09-06 01:26:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630891600000|2021-09-06 01:26:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630891610000|2021-09-06 01:26:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630891620000|2021-09-06 01:27:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3007.8|3001.8|4
1630891640000|2021-09-06 01:27:20|3007.8|3001.8|3006.5|3000.5|3007.8|3001.8|3006.3|3000.3|6
1630891650000|2021-09-06 01:27:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630891660000|2021-09-06 01:27:40|3007|3001|3007|3001|3007.5|3001.5|3007|3001|5
1630891670000|2021-09-06 01:27:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630891680000|2021-09-06 01:28:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630891690000|2021-09-06 01:28:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630891700000|2021-09-06 01:28:20|3007.8|3001.8|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|3
1630891730000|2021-09-06 01:28:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008|3002|4
1630891740000|2021-09-06 01:29:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1630891800000|2021-09-06 01:30:00|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.3|3000.3|5
1630891810000|2021-09-06 01:30:10|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|3
1630891830000|2021-09-06 01:30:30|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1630891850000|2021-09-06 01:30:50|3008.3|3002.3|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|5
1630891860000|2021-09-06 01:31:00|3007.5|3001.5|3006.3|3000.3|3007.5|3001.5|3006.3|3000.3|5
1630891870000|2021-09-06 01:31:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630891880000|2021-09-06 01:31:20|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|8
1630891890000|2021-09-06 01:31:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1630891900000|2021-09-06 01:31:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005|2999|6
1630891910000|2021-09-06 01:31:50|3006.8|3000.8|3004.8|2998.8|3006.8|3000.8|3004.8|2998.8|6
1630891930000|2021-09-06 01:32:10|3005|2999|3006.3|3000.3|3006.3|3000.3|3005|2999|3
1630891940000|2021-09-06 01:32:20|3006|3000|3005.8|2999.8|3006|3000|3004.8|2998.8|9
1630891950000|2021-09-06 01:32:30|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|4
1630891960000|2021-09-06 01:32:40|3005.3|2999.3|3004|2998|3005.3|2999.3|3003.5|2997.5|13
1630891970000|2021-09-06 01:32:50|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|5
1630891980000|2021-09-06 01:33:00|3003.3|2997.3|3003.3|2997.3|3004|2998|3002.8|2996.8|7
1630891990000|2021-09-06 01:33:10|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|14
1630892010000|2021-09-06 01:33:30|3003.8|2997.8|3003.3|2997.3|3004|2998|3003.3|2997.3|5
1630892020000|2021-09-06 01:33:40|3003.5|2997.5|3003.3|2997.3|3003.8|2997.8|3003|2997|5
1630892040000|2021-09-06 01:34:00|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630892050000|2021-09-06 01:34:10|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|12
1630892060000|2021-09-06 01:34:20|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|7
1630892070000|2021-09-06 01:34:30|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630892080000|2021-09-06 01:34:40|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|3
1630892090000|2021-09-06 01:34:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1630892130000|2021-09-06 01:35:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1630892140000|2021-09-06 01:35:40|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|3
1630892150000|2021-09-06 01:35:50|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1630892180000|2021-09-06 01:36:20|3004.3|2998.3|3002.8|2996.8|3004.3|2998.3|3002.8|2996.8|7
1630892190000|2021-09-06 01:36:30|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1630892200000|2021-09-06 01:36:40|3003|2997|3003.3|2997.3|3003.5|2997.5|3003|2997|6
1630892210000|2021-09-06 01:36:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1630892220000|2021-09-06 01:37:00|3003|2997|3003|2997|3003|2997|3002.5|2996.5|7
1630892230000|2021-09-06 01:37:10|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1630892240000|2021-09-06 01:37:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1630892250000|2021-09-06 01:37:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002|2996|8
1630892270000|2021-09-06 01:37:50|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1630892280000|2021-09-06 01:38:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|8
1630892290000|2021-09-06 01:38:10|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|10
1630892300000|2021-09-06 01:38:20|3001.3|2995.3|3000|2994|3001.3|2995.3|3000|2994|5
1630892310000|2021-09-06 01:38:30|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|14
1630892320000|2021-09-06 01:38:40|2999.8|2993.8|2998.5|2992.5|3000.3|2994.3|2998.5|2992.5|12
1630892330000|2021-09-06 01:38:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630892340000|2021-09-06 01:39:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630892350000|2021-09-06 01:39:10|2998|2992|2998|2992|2998.5|2992.5|2998|2992|8
1630892360000|2021-09-06 01:39:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630892370000|2021-09-06 01:39:30|2999|2993|2998.8|2992.8|3000|2994|2998.8|2992.8|7
1630892390000|2021-09-06 01:39:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|4
1630892410000|2021-09-06 01:40:10|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|9
1630892420000|2021-09-06 01:40:20|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1630892430000|2021-09-06 01:40:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1630892440000|2021-09-06 01:40:40|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000|2994|6
1630892450000|2021-09-06 01:40:50|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1630892490000|2021-09-06 01:41:30|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1630892500000|2021-09-06 01:41:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1630892510000|2021-09-06 01:41:50|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|4
1630892520000|2021-09-06 01:42:00|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1630892530000|2021-09-06 01:42:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1630892540000|2021-09-06 01:42:20|2998.5|2992.5|2995.8|2989.8|2998.5|2992.5|2995.5|2989.5|15
1630892550000|2021-09-06 01:42:30|2996|2990|2995.8|2989.8|2996|2990|2995.3|2989.3|11
1630892560000|2021-09-06 01:42:40|2995.3|2989.3|2996|2990|2996.3|2990.3|2994.8|2988.8|9
1630892570000|2021-09-06 01:42:50|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1630892580000|2021-09-06 01:43:00|2996.5|2990.5|2995|2989|2996.5|2990.5|2994.3|2988.3|9
1630892590000|2021-09-06 01:43:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1630892600000|2021-09-06 01:43:20|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1630892610000|2021-09-06 01:43:30|2994.8|2988.8|2996.3|2990.3|2996.3|2990.3|2994.8|2988.8|10
1630892620000|2021-09-06 01:43:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630892630000|2021-09-06 01:43:50|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|5
1630892640000|2021-09-06 01:44:00|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1630892650000|2021-09-06 01:44:10|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1630892660000|2021-09-06 01:44:20|2995.3|2989.3|2995.8|2989.8|2996.5|2990.5|2995.3|2989.3|6
1630892670000|2021-09-06 01:44:30|2996|2990|2997|2991|2997.3|2991.3|2996|2990|7
1630892680000|2021-09-06 01:44:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630892690000|2021-09-06 01:44:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|6
1630892700000|2021-09-06 01:45:00|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|6
1630892710000|2021-09-06 01:45:10|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1630892720000|2021-09-06 01:45:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630892730000|2021-09-06 01:45:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1630892740000|2021-09-06 01:45:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630892760000|2021-09-06 01:46:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630892770000|2021-09-06 01:46:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1630892780000|2021-09-06 01:46:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630892790000|2021-09-06 01:46:30|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1630892810000|2021-09-06 01:46:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1630892820000|2021-09-06 01:47:00|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|6
1630892830000|2021-09-06 01:47:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|6
1630892840000|2021-09-06 01:47:20|2998|2992|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|4
1630892850000|2021-09-06 01:47:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|3
1630892870000|2021-09-06 01:47:50|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|6
1630892880000|2021-09-06 01:48:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1630892890000|2021-09-06 01:48:10|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1630892910000|2021-09-06 01:48:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|4
1630892920000|2021-09-06 01:48:40|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1630892930000|2021-09-06 01:48:50|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1630892940000|2021-09-06 01:49:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|4
1630892950000|2021-09-06 01:49:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630892960000|2021-09-06 01:49:20|3000|2994|2999.8|2993.8|3000|2994|2999.5|2993.5|4
1630892990000|2021-09-06 01:49:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1630893000000|2021-09-06 01:50:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1630893010000|2021-09-06 01:50:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630893020000|2021-09-06 01:50:20|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|4
1630893030000|2021-09-06 01:50:30|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1630893060000|2021-09-06 01:51:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630893070000|2021-09-06 01:51:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1630893090000|2021-09-06 01:51:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630893110000|2021-09-06 01:51:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1630893120000|2021-09-06 01:52:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630893140000|2021-09-06 01:52:20|2998|2992|2998|2992|2998|2992|2997.8|2991.8|9
1630893150000|2021-09-06 01:52:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630893160000|2021-09-06 01:52:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630893180000|2021-09-06 01:53:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1630893200000|2021-09-06 01:53:20|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1630893240000|2021-09-06 01:54:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|3
1630893280000|2021-09-06 01:54:40|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630893290000|2021-09-06 01:54:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630893310000|2021-09-06 01:55:10|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630893330000|2021-09-06 01:55:30|2999.5|2993.5|2998.5|2992.5|2999.5|2993.5|2998.5|2992.5|3
1630893340000|2021-09-06 01:55:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630893360000|2021-09-06 01:56:00|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1630893370000|2021-09-06 01:56:10|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|3
1630893380000|2021-09-06 01:56:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630893390000|2021-09-06 01:56:30|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1630893400000|2021-09-06 01:56:40|2998|2992|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1630893410000|2021-09-06 01:56:50|2998|2992|2998|2992|2998|2992|2997.5|2991.5|9
1630893420000|2021-09-06 01:57:00|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|7
1630893430000|2021-09-06 01:57:10|2998|2992|2998|2992|2998.3|2992.3|2997.8|2991.8|8
1630893440000|2021-09-06 01:57:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|9
1630893450000|2021-09-06 01:57:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1630893460000|2021-09-06 01:57:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|3
1630893470000|2021-09-06 01:57:50|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1630893490000|2021-09-06 01:58:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630893500000|2021-09-06 01:58:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1630893510000|2021-09-06 01:58:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1630893520000|2021-09-06 01:58:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630893540000|2021-09-06 01:59:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|7
1630893550000|2021-09-06 01:59:10|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1630893560000|2021-09-06 01:59:20|2999.3|2993.3|2998|2992|2999.3|2993.3|2998|2992|8
1630893570000|2021-09-06 01:59:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|9
1630893580000|2021-09-06 01:59:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|7
1630893590000|2021-09-06 01:59:50|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|6
1630893600000|2021-09-06 02:00:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630893610000|2021-09-06 02:00:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|5
1630893620000|2021-09-06 02:00:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|8
1630893630000|2021-09-06 02:00:30|2999.3|2993.3|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|5
1630893640000|2021-09-06 02:00:40|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|7
1630893650000|2021-09-06 02:00:50|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|10
1630893660000|2021-09-06 02:01:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1630893680000|2021-09-06 02:01:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.3|2991.3|6
1630893700000|2021-09-06 02:01:40|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|6
1630893710000|2021-09-06 02:01:50|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|4
1630893720000|2021-09-06 02:02:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1630893730000|2021-09-06 02:02:10|2998|2992|2997.5|2991.5|2998|2992|2997.5|2991.5|3
1630893740000|2021-09-06 02:02:20|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1630893750000|2021-09-06 02:02:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630893760000|2021-09-06 02:02:40|2998|2992|2998|2992|2998|2992|2997.8|2991.8|7
1630893770000|2021-09-06 02:02:50|2997.5|2991.5|2997.8|2991.8|2998.3|2992.3|2997.5|2991.5|10
1630893780000|2021-09-06 02:03:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1630893790000|2021-09-06 02:03:10|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1630893800000|2021-09-06 02:03:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1630893810000|2021-09-06 02:03:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|7
1630893820000|2021-09-06 02:03:40|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1630893830000|2021-09-06 02:03:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1630893840000|2021-09-06 02:04:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1630893850000|2021-09-06 02:04:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630893860000|2021-09-06 02:04:20|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|5
1630893870000|2021-09-06 02:04:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630893880000|2021-09-06 02:04:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630893890000|2021-09-06 02:04:50|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1630893900000|2021-09-06 02:05:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|5
1630893910000|2021-09-06 02:05:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|5
1630893920000|2021-09-06 02:05:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630893930000|2021-09-06 02:05:30|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.5|2991.5|5
1630893940000|2021-09-06 02:05:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630893950000|2021-09-06 02:05:50|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996|2990|5
1630893960000|2021-09-06 02:06:00|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.5|2989.5|9
1630893970000|2021-09-06 02:06:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1630893980000|2021-09-06 02:06:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1630893990000|2021-09-06 02:06:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1630894000000|2021-09-06 02:06:40|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1630894010000|2021-09-06 02:06:50|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1630894020000|2021-09-06 02:07:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1630894040000|2021-09-06 02:07:20|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|5
1630894050000|2021-09-06 02:07:30|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|4
1630894070000|2021-09-06 02:07:50|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996|2990|5
1630894080000|2021-09-06 02:08:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1630894090000|2021-09-06 02:08:10|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|4
1630894110000|2021-09-06 02:08:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630894130000|2021-09-06 02:08:50|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1630894140000|2021-09-06 02:09:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1630894160000|2021-09-06 02:09:20|2995|2989|2994.8|2988.8|2995|2989|2994.5|2988.5|4
1630894170000|2021-09-06 02:09:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.5|2987.5|7
1630894200000|2021-09-06 02:10:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1630894230000|2021-09-06 02:10:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1630894240000|2021-09-06 02:10:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1630894260000|2021-09-06 02:11:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1630894280000|2021-09-06 02:11:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630894290000|2021-09-06 02:11:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630894320000|2021-09-06 02:12:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1630894340000|2021-09-06 02:12:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1630894350000|2021-09-06 02:12:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1630894360000|2021-09-06 02:12:40|2996|2990|2996|2990|2996|2990|2996|2990|1
1630894370000|2021-09-06 02:12:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|3
1630894380000|2021-09-06 02:13:00|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|4
1630894390000|2021-09-06 02:13:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630894400000|2021-09-06 02:13:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630894420000|2021-09-06 02:13:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1630894430000|2021-09-06 02:13:50|2995.5|2989.5|2996.5|2990.5|2996.8|2990.8|2995.5|2989.5|8
1630894440000|2021-09-06 02:14:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.3|2990.3|6
1630894450000|2021-09-06 02:14:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1630894460000|2021-09-06 02:14:20|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1630894470000|2021-09-06 02:14:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1630894480000|2021-09-06 02:14:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630894490000|2021-09-06 02:14:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1630894530000|2021-09-06 02:15:30|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630894560000|2021-09-06 02:16:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630894580000|2021-09-06 02:16:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630895100000|2021-09-06 02:25:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630895110000|2021-09-06 02:25:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1630895150000|2021-09-06 02:25:50|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630895160000|2021-09-06 02:26:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1630895180000|2021-09-06 02:26:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1630895190000|2021-09-06 02:26:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630895210000|2021-09-06 02:26:50|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1630895240000|2021-09-06 02:27:20|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630895250000|2021-09-06 02:27:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|4
1630895260000|2021-09-06 02:27:40|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|4
1630895330000|2021-09-06 02:28:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630895350000|2021-09-06 02:29:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|4
1630895380000|2021-09-06 02:29:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1630895400000|2021-09-06 02:30:00|2998|2992|2999|2993|2999.3|2993.3|2998|2992|13
1630895410000|2021-09-06 02:30:10|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998|2992|6
1630895420000|2021-09-06 02:30:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630895430000|2021-09-06 02:30:30|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1630895440000|2021-09-06 02:30:40|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1630895460000|2021-09-06 02:31:00|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|4
1630895470000|2021-09-06 02:31:10|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|8
1630895490000|2021-09-06 02:31:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630895500000|2021-09-06 02:31:40|3000.5|2994.5|3002.3|2996.3|3002.5|2996.5|3000.5|2994.5|9
1630895510000|2021-09-06 02:31:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|9
1630895520000|2021-09-06 02:32:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1630895530000|2021-09-06 02:32:10|3002.8|2996.8|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|3
1630895540000|2021-09-06 02:32:20|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|4
1630895550000|2021-09-06 02:32:30|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.3|2996.3|6
1630895560000|2021-09-06 02:32:40|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1630895570000|2021-09-06 02:32:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1630895720000|2021-09-06 02:35:20|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|3
1630895730000|2021-09-06 02:35:30|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1630895740000|2021-09-06 02:35:40|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|5
1630895750000|2021-09-06 02:35:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1630895760000|2021-09-06 02:36:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630895790000|2021-09-06 02:36:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1630895800000|2021-09-06 02:36:40|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1630895810000|2021-09-06 02:36:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1630895830000|2021-09-06 02:37:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1630895850000|2021-09-06 02:37:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1630895860000|2021-09-06 02:37:40|3000|2994|2999|2993|3000|2994|2999|2993|7
1630895870000|2021-09-06 02:37:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630895880000|2021-09-06 02:38:00|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|3
1630895890000|2021-09-06 02:38:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1630895900000|2021-09-06 02:38:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|7
1630895910000|2021-09-06 02:38:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1630895920000|2021-09-06 02:38:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1630895930000|2021-09-06 02:38:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|5
1630895940000|2021-09-06 02:39:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1630895950000|2021-09-06 02:39:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|6
1630895960000|2021-09-06 02:39:20|2999.8|2993.8|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1630895970000|2021-09-06 02:39:30|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1630895990000|2021-09-06 02:39:50|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|3
1630896000000|2021-09-06 02:40:00|3000|2994|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|4
1630896010000|2021-09-06 02:40:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1630896020000|2021-09-06 02:40:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1630896030000|2021-09-06 02:40:30|2999.5|2993.5|2999|2993|2999.5|2993.5|2999|2993|3
1630896040000|2021-09-06 02:40:40|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1630896070000|2021-09-06 02:41:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1630896100000|2021-09-06 02:41:40|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1630896120000|2021-09-06 02:42:00|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|5
1630896130000|2021-09-06 02:42:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1630896140000|2021-09-06 02:42:20|2997.3|2991.3|2997|2991|2997.5|2991.5|2997|2991|4
1630896150000|2021-09-06 02:42:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1630896160000|2021-09-06 02:42:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1630896180000|2021-09-06 02:43:00|2997.3|2991.3|2998.8|2992.8|2999.3|2993.3|2997|2991|6
1630896190000|2021-09-06 02:43:10|2998.5|2992.5|2999|2993|2999.3|2993.3|2998.5|2992.5|4
1630896200000|2021-09-06 02:43:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630896210000|2021-09-06 02:43:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|8
1630896230000|2021-09-06 02:43:50|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1630896250000|2021-09-06 02:44:10|2999|2993|2999|2993|2999|2993|2998.8|2992.8|5
1630896280000|2021-09-06 02:44:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1630896290000|2021-09-06 02:44:50|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|4
1630896310000|2021-09-06 02:45:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630896320000|2021-09-06 02:45:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1630896340000|2021-09-06 02:45:40|2999|2993|2998|2992|2999|2993|2998|2992|2
1630896360000|2021-09-06 02:46:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1630896390000|2021-09-06 02:46:30|2998|2992|2999.3|2993.3|2999.5|2993.5|2998|2992|4
1630896410000|2021-09-06 02:46:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1630896420000|2021-09-06 02:47:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1630896430000|2021-09-06 02:47:10|2999.5|2993.5|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|6
1630896440000|2021-09-06 02:47:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1630896450000|2021-09-06 02:47:30|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|2
1630896480000|2021-09-06 02:48:00|3000|2994|3001.5|2995.5|3001.5|2995.5|3000|2994|8
1630896510000|2021-09-06 02:48:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1630896520000|2021-09-06 02:48:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1630896530000|2021-09-06 02:48:50|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|3
1630896540000|2021-09-06 02:49:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|5
1630896570000|2021-09-06 02:49:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1630896580000|2021-09-06 02:49:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|5
1630896590000|2021-09-06 02:49:50|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|5
1630896600000|2021-09-06 02:50:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1630896610000|2021-09-06 02:50:10|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1630896620000|2021-09-06 02:50:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1630896630000|2021-09-06 02:50:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1630896640000|2021-09-06 02:50:40|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|6
1630896650000|2021-09-06 02:50:50|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1630896660000|2021-09-06 02:51:00|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1630896680000|2021-09-06 02:51:20|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|4
1630896700000|2021-09-06 02:51:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1630896710000|2021-09-06 02:51:50|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1630896720000|2021-09-06 02:52:00|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|2
1630896730000|2021-09-06 02:52:10|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1630896740000|2021-09-06 02:52:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|5
1630896750000|2021-09-06 02:52:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630896760000|2021-09-06 02:52:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630896770000|2021-09-06 02:52:50|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1630896790000|2021-09-06 02:53:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1630896800000|2021-09-06 02:53:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1630896810000|2021-09-06 02:53:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630896820000|2021-09-06 02:53:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1630896830000|2021-09-06 02:53:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004|2998|10
1630896840000|2021-09-06 02:54:00|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1630896850000|2021-09-06 02:54:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630896860000|2021-09-06 02:54:20|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1630896870000|2021-09-06 02:54:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630896880000|2021-09-06 02:54:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1630896900000|2021-09-06 02:55:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1630896920000|2021-09-06 02:55:20|3004.8|2998.8|3004|2998|3004.8|2998.8|3003.8|2997.8|4
1630896930000|2021-09-06 02:55:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630896950000|2021-09-06 02:55:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630896960000|2021-09-06 02:56:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1630897000000|2021-09-06 02:56:40|3003.8|2997.8|3004|2998|3004|2998|3003|2997|5
1630897030000|2021-09-06 02:57:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1630897040000|2021-09-06 02:57:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1630897050000|2021-09-06 02:57:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1630897060000|2021-09-06 02:57:40|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1630897090000|2021-09-06 02:58:10|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1630897100000|2021-09-06 02:58:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1630897120000|2021-09-06 02:58:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630897150000|2021-09-06 02:59:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1630897160000|2021-09-06 02:59:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630897170000|2021-09-06 02:59:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630897200000|2021-09-06 03:00:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630897280000|2021-09-06 03:01:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630897290000|2021-09-06 03:01:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630897380000|2021-09-06 03:03:00|3005|2999|3005|2999|3005|2999|3004.8|2998.8|3
1630897390000|2021-09-06 03:03:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630897410000|2021-09-06 03:03:30|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1630897440000|2021-09-06 03:04:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630897480000|2021-09-06 03:04:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3004.8|2998.8|4
1630897490000|2021-09-06 03:04:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630897550000|2021-09-06 03:05:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630897560000|2021-09-06 03:06:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1630897570000|2021-09-06 03:06:10|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|4
1630897580000|2021-09-06 03:06:20|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|3
1630897590000|2021-09-06 03:06:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630897600000|2021-09-06 03:06:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630897610000|2021-09-06 03:06:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|4
1630897620000|2021-09-06 03:07:00|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006|3000|7
1630897640000|2021-09-06 03:07:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630897650000|2021-09-06 03:07:30|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|7
1630897660000|2021-09-06 03:07:40|3005.5|2999.5|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|6
1630897670000|2021-09-06 03:07:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|3
1630897680000|2021-09-06 03:08:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1630897690000|2021-09-06 03:08:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1630897700000|2021-09-06 03:08:20|3005.8|2999.8|3005.3|2999.3|3006|3000|3005|2999|7
1630897710000|2021-09-06 03:08:30|3005|2999|3004.5|2998.5|3005|2999|3004|2998|9
1630897720000|2021-09-06 03:08:40|3005|2999|3005|2999|3005.3|2999.3|3005|2999|7
1630897730000|2021-09-06 03:08:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1630897740000|2021-09-06 03:09:00|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|3
1630897770000|2021-09-06 03:09:30|3005.3|2999.3|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|7
1630897780000|2021-09-06 03:09:40|3004.5|2998.5|3003.8|2997.8|3005|2999|3003.8|2997.8|6
1630897800000|2021-09-06 03:10:00|3004|2998|3004.3|2998.3|3004.5|2998.5|3004|2998|9
1630897810000|2021-09-06 03:10:10|3004|2998|3003.8|2997.8|3004|2998|3003.3|2997.3|4
1630897820000|2021-09-06 03:10:20|3004|2998|3004|2998|3004.3|2998.3|3003.8|2997.8|7
1630897830000|2021-09-06 03:10:30|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|4
1630897840000|2021-09-06 03:10:40|3004.3|2998.3|3004|2998|3004.8|2998.8|3004|2998|7
1630897850000|2021-09-06 03:10:50|3003.8|2997.8|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|5
1630897860000|2021-09-06 03:11:00|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1630897870000|2021-09-06 03:11:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630897880000|2021-09-06 03:11:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1630897890000|2021-09-06 03:11:30|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|5
1630897930000|2021-09-06 03:12:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1630897940000|2021-09-06 03:12:20|3005.5|2999.5|3005.8|2999.8|3006|3000|3005.3|2999.3|5
1630897960000|2021-09-06 03:12:40|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1630897970000|2021-09-06 03:12:50|3006.5|3000.5|3006|3000|3006.8|3000.8|3006|3000|7
1630897980000|2021-09-06 03:13:00|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006|3000|5
1630897990000|2021-09-06 03:13:10|3006|3000|3005.8|2999.8|3006|3000|3005.3|2999.3|3
1630898000000|2021-09-06 03:13:20|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1630898010000|2021-09-06 03:13:30|3006.3|3000.3|3007|3001|3007.3|3001.3|3006.3|3000.3|7
1630898020000|2021-09-06 03:13:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630898030000|2021-09-06 03:13:50|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|3
1630898040000|2021-09-06 03:14:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1630898050000|2021-09-06 03:14:10|3006.3|3000.3|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|2
1630898060000|2021-09-06 03:14:20|3006.5|3000.5|3006.8|3000.8|3007|3001|3006.5|3000.5|6
1630898070000|2021-09-06 03:14:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006|3000|6
1630898080000|2021-09-06 03:14:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630898100000|2021-09-06 03:15:00|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1630898110000|2021-09-06 03:15:10|3007.5|3001.5|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|4
1630898130000|2021-09-06 03:15:30|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|4
1630898140000|2021-09-06 03:15:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1630898160000|2021-09-06 03:16:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630898210000|2021-09-06 03:16:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630898230000|2021-09-06 03:17:10|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1630898260000|2021-09-06 03:17:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630898280000|2021-09-06 03:18:00|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630898310000|2021-09-06 03:18:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1630898320000|2021-09-06 03:18:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1630898380000|2021-09-06 03:19:40|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1630898390000|2021-09-06 03:19:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630898410000|2021-09-06 03:20:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1630898420000|2021-09-06 03:20:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630898430000|2021-09-06 03:20:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1630898440000|2021-09-06 03:20:40|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1630898450000|2021-09-06 03:20:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630898460000|2021-09-06 03:21:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630898470000|2021-09-06 03:21:10|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630898480000|2021-09-06 03:21:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1630898490000|2021-09-06 03:21:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630898500000|2021-09-06 03:21:40|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630898540000|2021-09-06 03:22:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|2
1630898550000|2021-09-06 03:22:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1630898560000|2021-09-06 03:22:40|3006|3000|3007.3|3001.3|3007.5|3001.5|3006|3000|6
1630898570000|2021-09-06 03:22:50|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1630898580000|2021-09-06 03:23:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630898590000|2021-09-06 03:23:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1630898600000|2021-09-06 03:23:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630898610000|2021-09-06 03:23:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630898620000|2021-09-06 03:23:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630898630000|2021-09-06 03:23:50|3009.5|3003.5|3009.5|3003.5|3010|3004|3009.3|3003.3|6
1630898640000|2021-09-06 03:24:00|3009.8|3003.8|3010.3|3004.3|3010.8|3004.8|3009.8|3003.8|7
1630898650000|2021-09-06 03:24:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630898660000|2021-09-06 03:24:20|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010|3004|7
1630898670000|2021-09-06 03:24:30|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630898680000|2021-09-06 03:24:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630898690000|2021-09-06 03:24:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630898700000|2021-09-06 03:25:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|4
1630898710000|2021-09-06 03:25:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630898720000|2021-09-06 03:25:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630898740000|2021-09-06 03:25:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630898750000|2021-09-06 03:25:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630898770000|2021-09-06 03:26:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630898780000|2021-09-06 03:26:20|3009|3003|3008|3002|3009|3003|3008|3002|5
1630898790000|2021-09-06 03:26:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1630898800000|2021-09-06 03:26:40|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1630898810000|2021-09-06 03:26:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1630898830000|2021-09-06 03:27:10|3006.5|3000.5|3006.8|3000.8|3007|3001|3006.5|3000.5|6
1630898840000|2021-09-06 03:27:20|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|7
1630898850000|2021-09-06 03:27:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630898870000|2021-09-06 03:27:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630898880000|2021-09-06 03:28:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1630898900000|2021-09-06 03:28:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630898910000|2021-09-06 03:28:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630898920000|2021-09-06 03:28:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630898930000|2021-09-06 03:28:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630898950000|2021-09-06 03:29:10|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|2
1630898960000|2021-09-06 03:29:20|3008|3002|3008.5|3002.5|3008.8|3002.8|3008|3002|3
1630898970000|2021-09-06 03:29:30|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|6
1630898980000|2021-09-06 03:29:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|4
1630898990000|2021-09-06 03:29:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|6
1630899000000|2021-09-06 03:30:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630899010000|2021-09-06 03:30:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|6
1630899020000|2021-09-06 03:30:20|3008.8|3002.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|2
1630899040000|2021-09-06 03:30:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630899060000|2021-09-06 03:31:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630899070000|2021-09-06 03:31:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899090000|2021-09-06 03:31:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630899270000|2021-09-06 03:34:30|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630899300000|2021-09-06 03:35:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|4
1630899330000|2021-09-06 03:35:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899350000|2021-09-06 03:35:50|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630899360000|2021-09-06 03:36:00|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1630899370000|2021-09-06 03:36:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630899380000|2021-09-06 03:36:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630899390000|2021-09-06 03:36:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630899400000|2021-09-06 03:36:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630899410000|2021-09-06 03:36:50|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1630899420000|2021-09-06 03:37:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1630899430000|2021-09-06 03:37:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899450000|2021-09-06 03:37:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630899460000|2021-09-06 03:37:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|10
1630899480000|2021-09-06 03:38:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899490000|2021-09-06 03:38:10|3010|3004|3010|3004|3010|3004|3009.8|3003.8|5
1630899560000|2021-09-06 03:39:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630899570000|2021-09-06 03:39:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|6
1630899580000|2021-09-06 03:39:40|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1630899590000|2021-09-06 03:39:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630899600000|2021-09-06 03:40:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899620000|2021-09-06 03:40:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630899700000|2021-09-06 03:41:40|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630899710000|2021-09-06 03:41:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630899780000|2021-09-06 03:43:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630899800000|2021-09-06 03:43:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630899840000|2021-09-06 03:44:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899860000|2021-09-06 03:44:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630899890000|2021-09-06 03:44:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630899900000|2021-09-06 03:45:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1630899920000|2021-09-06 03:45:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630899960000|2021-09-06 03:46:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630900250000|2021-09-06 03:50:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630900260000|2021-09-06 03:51:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1630900270000|2021-09-06 03:51:10|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630900280000|2021-09-06 03:51:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630900390000|2021-09-06 03:53:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|4
1630900660000|2021-09-06 03:57:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630900740000|2021-09-06 03:59:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1630901280000|2021-09-06 04:08:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630901360000|2021-09-06 04:09:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1630901370000|2021-09-06 04:09:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630901400000|2021-09-06 04:10:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630901420000|2021-09-06 04:10:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630901450000|2021-09-06 04:10:50|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630901590000|2021-09-06 04:13:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630901610000|2021-09-06 04:13:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|6
1630901620000|2021-09-06 04:13:40|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1630901630000|2021-09-06 04:13:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630901680000|2021-09-06 04:14:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1630901720000|2021-09-06 04:15:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|6
1630901900000|2021-09-06 04:18:20|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|7
1630902010000|2021-09-06 04:20:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630902030000|2021-09-06 04:20:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902060000|2021-09-06 04:21:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|8
1630902070000|2021-09-06 04:21:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|6
1630902080000|2021-09-06 04:21:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902090000|2021-09-06 04:21:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|6
1630902100000|2021-09-06 04:21:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902110000|2021-09-06 04:21:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1630902120000|2021-09-06 04:22:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630902240000|2021-09-06 04:24:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|9
1630902250000|2021-09-06 04:24:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902260000|2021-09-06 04:24:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902270000|2021-09-06 04:24:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902280000|2021-09-06 04:24:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902290000|2021-09-06 04:24:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902300000|2021-09-06 04:25:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1630902310000|2021-09-06 04:25:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|5
1630902320000|2021-09-06 04:25:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902330000|2021-09-06 04:25:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|6
1630902340000|2021-09-06 04:25:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902350000|2021-09-06 04:25:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902360000|2021-09-06 04:26:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902370000|2021-09-06 04:26:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902380000|2021-09-06 04:26:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902390000|2021-09-06 04:26:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1630902410000|2021-09-06 04:26:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1630902490000|2021-09-06 04:28:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630902510000|2021-09-06 04:28:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|10
1630902520000|2021-09-06 04:28:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902530000|2021-09-06 04:28:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902540000|2021-09-06 04:29:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902550000|2021-09-06 04:29:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902560000|2021-09-06 04:29:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902600000|2021-09-06 04:30:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|10
1630902610000|2021-09-06 04:30:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902620000|2021-09-06 04:30:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|6
1630902630000|2021-09-06 04:30:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630902640000|2021-09-06 04:30:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902650000|2021-09-06 04:30:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902660000|2021-09-06 04:31:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630902670000|2021-09-06 04:31:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|7
1630902680000|2021-09-06 04:31:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630902840000|2021-09-06 04:34:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1630902850000|2021-09-06 04:34:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1630902860000|2021-09-06 04:34:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|7
1630902870000|2021-09-06 04:34:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902880000|2021-09-06 04:34:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902890000|2021-09-06 04:34:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902900000|2021-09-06 04:35:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902910000|2021-09-06 04:35:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902920000|2021-09-06 04:35:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902930000|2021-09-06 04:35:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902940000|2021-09-06 04:35:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902950000|2021-09-06 04:35:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902960000|2021-09-06 04:36:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630902970000|2021-09-06 04:36:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1630903050000|2021-09-06 04:37:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630903170000|2021-09-06 04:39:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630903200000|2021-09-06 04:40:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630903220000|2021-09-06 04:40:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630903230000|2021-09-06 04:40:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1630903240000|2021-09-06 04:40:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|8
1630904690000|2021-09-06 05:04:50|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|3
1630904700000|2021-09-06 05:05:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630906200000|2021-09-06 05:30:00|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008.3|3002.3|10
1630906210000|2021-09-06 05:30:10|3009.8|3003.8|3011.8|3005.8|3011.8|3005.8|3009.8|3003.8|8
1630906220000|2021-09-06 05:30:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630906230000|2021-09-06 05:30:30|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630906240000|2021-09-06 05:30:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630906250000|2021-09-06 05:30:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|3
1630906260000|2021-09-06 05:31:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630906290000|2021-09-06 05:31:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630906340000|2021-09-06 05:32:20|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|2
1630906360000|2021-09-06 05:32:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1630906380000|2021-09-06 05:33:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1630906390000|2021-09-06 05:33:10|3013|3007|3013|3007|3013.3|3007.3|3013|3007|7
1630906400000|2021-09-06 05:33:20|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1630906420000|2021-09-06 05:33:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|4
1630906430000|2021-09-06 05:33:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630906440000|2021-09-06 05:34:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1630906450000|2021-09-06 05:34:10|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630906460000|2021-09-06 05:34:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630906470000|2021-09-06 05:34:30|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|4
1630906480000|2021-09-06 05:34:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1630906490000|2021-09-06 05:34:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1630906500000|2021-09-06 05:35:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630906510000|2021-09-06 05:35:10|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1630906520000|2021-09-06 05:35:20|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|8
1630906540000|2021-09-06 05:35:40|3015.5|3009.5|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|4
1630906550000|2021-09-06 05:35:50|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1630906560000|2021-09-06 05:36:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|4
1630906570000|2021-09-06 05:36:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630906620000|2021-09-06 05:37:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630906630000|2021-09-06 05:37:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630906660000|2021-09-06 05:37:40|3014.3|3008.3|3013.3|3007.3|3014.3|3008.3|3013|3007|3
1630906670000|2021-09-06 05:37:50|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|7
1630906680000|2021-09-06 05:38:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630906690000|2021-09-06 05:38:10|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1630906700000|2021-09-06 05:38:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630906720000|2021-09-06 05:38:40|3012|3006|3011.3|3005.3|3012|3006|3011|3005|6
1630906730000|2021-09-06 05:38:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|4
1630906740000|2021-09-06 05:39:00|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|6
1630906750000|2021-09-06 05:39:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1630906760000|2021-09-06 05:39:20|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1630906780000|2021-09-06 05:39:40|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1630906790000|2021-09-06 05:39:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630906800000|2021-09-06 05:40:00|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|6
1630906810000|2021-09-06 05:40:10|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630906820000|2021-09-06 05:40:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630906840000|2021-09-06 05:40:40|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1630906850000|2021-09-06 05:40:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630906860000|2021-09-06 05:41:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630906900000|2021-09-06 05:41:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630906910000|2021-09-06 05:41:50|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|3
1630906920000|2021-09-06 05:42:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|5
1630906930000|2021-09-06 05:42:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1630906940000|2021-09-06 05:42:20|3010.8|3004.8|3010.3|3004.3|3011|3005|3010.3|3004.3|5
1630906960000|2021-09-06 05:42:40|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1630906980000|2021-09-06 05:43:00|3010|3004|3010.8|3004.8|3011.3|3005.3|3009.8|3003.8|9
1630906990000|2021-09-06 05:43:10|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|6
1630907000000|2021-09-06 05:43:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630907010000|2021-09-06 05:43:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630907020000|2021-09-06 05:43:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630907030000|2021-09-06 05:43:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630907040000|2021-09-06 05:44:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630907050000|2021-09-06 05:44:10|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630907060000|2021-09-06 05:44:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|6
1630907070000|2021-09-06 05:44:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|4
1630907080000|2021-09-06 05:44:40|3010|3004|3010|3004|3010.3|3004.3|3010|3004|7
1630907090000|2021-09-06 05:44:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|9
1630907110000|2021-09-06 05:45:10|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1630907130000|2021-09-06 05:45:30|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1630907140000|2021-09-06 05:45:40|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1630907150000|2021-09-06 05:45:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630907160000|2021-09-06 05:46:00|3009.5|3003.5|3010|3004|3010|3004|3008.8|3002.8|9
1630907170000|2021-09-06 05:46:10|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|4
1630907180000|2021-09-06 05:46:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630907190000|2021-09-06 05:46:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630907200000|2021-09-06 05:46:40|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|6
1630907210000|2021-09-06 05:46:50|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1630907220000|2021-09-06 05:47:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630907230000|2021-09-06 05:47:10|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|9
1630907240000|2021-09-06 05:47:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|6
1630907250000|2021-09-06 05:47:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630907260000|2021-09-06 05:47:40|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|4
1630907270000|2021-09-06 05:47:50|3011|3005|3011|3005|3011.3|3005.3|3010.8|3004.8|8
1630907280000|2021-09-06 05:48:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|4
1630907290000|2021-09-06 05:48:10|3011.3|3005.3|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|5
1630907300000|2021-09-06 05:48:20|3011.5|3005.5|3011.5|3005.5|3012|3006|3011.3|3005.3|10
1630907310000|2021-09-06 05:48:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630907320000|2021-09-06 05:48:40|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.5|3005.5|9
1630907330000|2021-09-06 05:48:50|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|5
1630907360000|2021-09-06 05:49:20|3012.5|3006.5|3012|3006|3012.5|3006.5|3011.5|3005.5|5
1630907370000|2021-09-06 05:49:30|3011.8|3005.8|3011.3|3005.3|3012|3006|3011.3|3005.3|10
1630907380000|2021-09-06 05:49:40|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|4
1630907480000|2021-09-06 05:51:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630907490000|2021-09-06 05:51:30|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|4
1630907500000|2021-09-06 05:51:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630907510000|2021-09-06 05:51:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1630907540000|2021-09-06 05:52:20|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|5
1630907560000|2021-09-06 05:52:40|3012|3006|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|5
1630907570000|2021-09-06 05:52:50|3012|3006|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|10
1630907580000|2021-09-06 05:53:00|3012.3|3006.3|3013|3007|3013.3|3007.3|3012.3|3006.3|14
1630907590000|2021-09-06 05:53:10|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1630907600000|2021-09-06 05:53:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630907610000|2021-09-06 05:53:30|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1630907640000|2021-09-06 05:54:00|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|4
1630907650000|2021-09-06 05:54:10|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|5
1630907660000|2021-09-06 05:54:20|3012|3006|3012|3006|3012|3006|3011.8|3005.8|9
1630907670000|2021-09-06 05:54:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|8
1630907680000|2021-09-06 05:54:40|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.8|3005.8|8
1630907690000|2021-09-06 05:54:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1630907700000|2021-09-06 05:55:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|6
1630907710000|2021-09-06 05:55:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630907720000|2021-09-06 05:55:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630907740000|2021-09-06 05:55:40|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1630907750000|2021-09-06 05:55:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630907770000|2021-09-06 05:56:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630907780000|2021-09-06 05:56:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630907800000|2021-09-06 05:56:40|3013.5|3007.5|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|5
1630907810000|2021-09-06 05:56:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630907820000|2021-09-06 05:57:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630907830000|2021-09-06 05:57:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630907840000|2021-09-06 05:57:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|8
1630907850000|2021-09-06 05:57:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630907860000|2021-09-06 05:57:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|6
1630907870000|2021-09-06 05:57:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|4
1630907880000|2021-09-06 05:58:00|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|5
1630907890000|2021-09-06 05:58:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630907910000|2021-09-06 05:58:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630907940000|2021-09-06 05:59:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630907950000|2021-09-06 05:59:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630907990000|2021-09-06 05:59:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1630908000000|2021-09-06 06:00:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1630908030000|2021-09-06 06:00:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630908040000|2021-09-06 06:00:40|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1630908070000|2021-09-06 06:01:10|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1630908100000|2021-09-06 06:01:40|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1630908110000|2021-09-06 06:01:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1630908140000|2021-09-06 06:02:20|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|4
1630908170000|2021-09-06 06:02:50|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1630908200000|2021-09-06 06:03:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630908240000|2021-09-06 06:04:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630908260000|2021-09-06 06:04:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630908310000|2021-09-06 06:05:10|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|2
1630908320000|2021-09-06 06:05:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1630908330000|2021-09-06 06:05:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630908340000|2021-09-06 06:05:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630908440000|2021-09-06 06:07:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1630908450000|2021-09-06 06:07:30|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1630908460000|2021-09-06 06:07:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630908480000|2021-09-06 06:08:00|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630908490000|2021-09-06 06:08:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630908500000|2021-09-06 06:08:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630908520000|2021-09-06 06:08:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|6
1630908560000|2021-09-06 06:09:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630908580000|2021-09-06 06:09:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630908590000|2021-09-06 06:09:50|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630908600000|2021-09-06 06:10:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630908620000|2021-09-06 06:10:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630908630000|2021-09-06 06:10:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630908650000|2021-09-06 06:10:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.8|3010.8|4
1630908660000|2021-09-06 06:11:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|19
1630908670000|2021-09-06 06:11:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630908680000|2021-09-06 06:11:20|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|13
1630908690000|2021-09-06 06:11:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|5
1630908700000|2021-09-06 06:11:40|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|6
1630908710000|2021-09-06 06:11:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1630908720000|2021-09-06 06:12:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630908730000|2021-09-06 06:12:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|5
1630908760000|2021-09-06 06:12:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630908780000|2021-09-06 06:13:00|3017|3011|3017|3011|3017.3|3011.3|3017|3011|9
1630908790000|2021-09-06 06:13:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1630908800000|2021-09-06 06:13:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630908810000|2021-09-06 06:13:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630908820000|2021-09-06 06:13:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1630908840000|2021-09-06 06:14:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1630908860000|2021-09-06 06:14:20|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|5
1630908870000|2021-09-06 06:14:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|5
1630908880000|2021-09-06 06:14:40|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630908890000|2021-09-06 06:14:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630908900000|2021-09-06 06:15:00|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1630908910000|2021-09-06 06:15:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630908920000|2021-09-06 06:15:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630908960000|2021-09-06 06:16:00|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1630908980000|2021-09-06 06:16:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630908990000|2021-09-06 06:16:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630909000000|2021-09-06 06:16:40|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1630909010000|2021-09-06 06:16:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630909030000|2021-09-06 06:17:10|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1630909040000|2021-09-06 06:17:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630909050000|2021-09-06 06:17:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630909060000|2021-09-06 06:17:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630909090000|2021-09-06 06:18:10|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|5
1630909100000|2021-09-06 06:18:20|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|4
1630909120000|2021-09-06 06:18:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1630909130000|2021-09-06 06:18:50|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630909140000|2021-09-06 06:19:00|3018|3012|3018|3012|3018|3012|3017.8|3011.8|3
1630909150000|2021-09-06 06:19:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630909160000|2021-09-06 06:19:20|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630909170000|2021-09-06 06:19:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630909180000|2021-09-06 06:19:40|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|7
1630909190000|2021-09-06 06:19:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1630909200000|2021-09-06 06:20:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|4
1630909220000|2021-09-06 06:20:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|5
1630909270000|2021-09-06 06:21:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630909290000|2021-09-06 06:21:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630909300000|2021-09-06 06:21:40|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1630909310000|2021-09-06 06:21:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630909340000|2021-09-06 06:22:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630909350000|2021-09-06 06:22:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630909430000|2021-09-06 06:23:50|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|2
1630909440000|2021-09-06 06:24:00|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630909460000|2021-09-06 06:24:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1630909500000|2021-09-06 06:25:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630909570000|2021-09-06 06:26:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630909610000|2021-09-06 06:26:50|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|2
1630909620000|2021-09-06 06:27:00|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630909630000|2021-09-06 06:27:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630909640000|2021-09-06 06:27:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630909650000|2021-09-06 06:27:30|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630909660000|2021-09-06 06:27:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630909670000|2021-09-06 06:27:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630909710000|2021-09-06 06:28:30|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|3
1630909720000|2021-09-06 06:28:40|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630909730000|2021-09-06 06:28:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|8
1630909740000|2021-09-06 06:29:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630909760000|2021-09-06 06:29:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630909800000|2021-09-06 06:30:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630909830000|2021-09-06 06:30:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630909870000|2021-09-06 06:31:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630909880000|2021-09-06 06:31:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630909890000|2021-09-06 06:31:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1630909920000|2021-09-06 06:32:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630910000000|2021-09-06 06:33:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630910060000|2021-09-06 06:34:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630910070000|2021-09-06 06:34:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1630910110000|2021-09-06 06:35:10|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|5
1630910130000|2021-09-06 06:35:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630910160000|2021-09-06 06:36:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630910180000|2021-09-06 06:36:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630910190000|2021-09-06 06:36:30|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3015.3|3009.3|9
1630910220000|2021-09-06 06:37:00|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630910240000|2021-09-06 06:37:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630910270000|2021-09-06 06:37:50|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1630910280000|2021-09-06 06:38:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1630910320000|2021-09-06 06:38:40|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|2
1630910330000|2021-09-06 06:38:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630910470000|2021-09-06 06:41:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630910520000|2021-09-06 06:42:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630910540000|2021-09-06 06:42:20|3015|3009|3016|3010|3016|3010|3015|3009|4
1630910550000|2021-09-06 06:42:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630910560000|2021-09-06 06:42:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1630910570000|2021-09-06 06:42:50|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1630910580000|2021-09-06 06:43:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1630910620000|2021-09-06 06:43:40|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1630910630000|2021-09-06 06:43:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630910640000|2021-09-06 06:44:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1630910650000|2021-09-06 06:44:10|3017.1|3011.1|3016.3|3010.3|3017.1|3011.1|3016.3|3010.3|2
1630910660000|2021-09-06 06:44:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|4
1630910670000|2021-09-06 06:44:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1630910680000|2021-09-06 06:44:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630910690000|2021-09-06 06:44:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630910700000|2021-09-06 06:45:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630910720000|2021-09-06 06:45:20|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630910750000|2021-09-06 06:45:50|3015.5|3009.5|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|5
1630910760000|2021-09-06 06:46:00|3015.3|3009.3|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|4
1630910780000|2021-09-06 06:46:20|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014.4|3008.4|2
1630910790000|2021-09-06 06:46:30|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014.4|3008.4|2
1630910800000|2021-09-06 06:46:40|3014.1|3008.1|3014|3008|3014.3|3008.3|3014|3008|4
1630910810000|2021-09-06 06:46:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630910820000|2021-09-06 06:47:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1630910850000|2021-09-06 06:47:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630910860000|2021-09-06 06:47:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1630910900000|2021-09-06 06:48:20|3015|3009|3015|3009|3015|3009|3014.9|3008.9|3
1630910910000|2021-09-06 06:48:30|3014.9|3008.9|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|10
1630910920000|2021-09-06 06:48:40|3015|3009|3015.3|3009.3|3015.8|3009.8|3015|3009|7
1630910930000|2021-09-06 06:48:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630910940000|2021-09-06 06:49:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1630910960000|2021-09-06 06:49:20|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630910980000|2021-09-06 06:49:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630911000000|2021-09-06 06:50:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1630911010000|2021-09-06 06:50:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630911020000|2021-09-06 06:50:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1630911030000|2021-09-06 06:50:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1630911040000|2021-09-06 06:50:40|3016|3010|3016|3010|3016|3010|3015.3|3009.3|6
1630911050000|2021-09-06 06:50:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630911070000|2021-09-06 06:51:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|4
1630911090000|2021-09-06 06:51:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1630911100000|2021-09-06 06:51:40|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.5|3009.5|8
1630911110000|2021-09-06 06:51:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1630911120000|2021-09-06 06:52:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|5
1630911140000|2021-09-06 06:52:20|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.8|3010.8|2
1630911150000|2021-09-06 06:52:30|3017|3011|3016|3010|3017|3011|3016|3010|3
1630911170000|2021-09-06 06:52:50|3016.3|3010.3|3015.8|3009.8|3016.6|3010.6|3015.8|3009.8|4
1630911180000|2021-09-06 06:53:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|4
1630911190000|2021-09-06 06:53:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1630911200000|2021-09-06 06:53:20|3015.8|3009.8|3016|3010|3016|3010|3015.5|3009.5|10
1630911210000|2021-09-06 06:53:30|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1630911220000|2021-09-06 06:53:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1630911230000|2021-09-06 06:53:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630911240000|2021-09-06 06:54:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.1|3008.1|9
1630911250000|2021-09-06 06:54:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1630911260000|2021-09-06 06:54:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630911270000|2021-09-06 06:54:30|3014.4|3008.4|3014.8|3008.8|3014.8|3008.8|3014.4|3008.4|3
1630911280000|2021-09-06 06:54:40|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1630911300000|2021-09-06 06:55:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1630911310000|2021-09-06 06:55:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1630911320000|2021-09-06 06:55:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630911330000|2021-09-06 06:55:30|3015.5|3009.5|3016.1|3010.1|3016.1|3010.1|3015.5|3009.5|4
1630911340000|2021-09-06 06:55:40|3016|3010|3015.6|3009.6|3016.1|3010.1|3015.5|3009.5|8
1630911350000|2021-09-06 06:55:50|3015.5|3009.5|3015.5|3009.5|3015.6|3009.6|3015.3|3009.3|15
1630911360000|2021-09-06 06:56:00|3015.6|3009.6|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|5
1630911370000|2021-09-06 06:56:10|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016|3010|4
1630911380000|2021-09-06 06:56:20|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1630911390000|2021-09-06 06:56:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|3
1630911400000|2021-09-06 06:56:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630911410000|2021-09-06 06:56:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630911430000|2021-09-06 06:57:10|3016.4|3010.4|3016.3|3010.3|3016.4|3010.4|3016.3|3010.3|2
1630911440000|2021-09-06 06:57:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1630911450000|2021-09-06 06:57:30|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|4
1630911460000|2021-09-06 06:57:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016|3010|3
1630911490000|2021-09-06 06:58:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1630911510000|2021-09-06 06:58:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1630911530000|2021-09-06 06:58:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1630911540000|2021-09-06 06:59:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630911550000|2021-09-06 06:59:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630911560000|2021-09-06 06:59:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1630911570000|2021-09-06 06:59:30|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1630911580000|2021-09-06 06:59:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630911590000|2021-09-06 06:59:50|3015.5|3009.5|3014.5|3008.5|3016|3010|3014.5|3008.5|5
1630911600000|2021-09-06 07:00:00|3014.4|3008.4|3014|3008|3014.4|3008.4|3014|3008|3
1630911610000|2021-09-06 07:00:10|3013.6|3007.6|3013.3|3007.3|3013.6|3007.6|3012.3|3006.3|9
1630911630000|2021-09-06 07:00:30|3013|3007|3011.8|3005.8|3013|3007|3011.8|3005.8|2
1630911650000|2021-09-06 07:00:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1630911660000|2021-09-06 07:01:00|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1630911670000|2021-09-06 07:01:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630911690000|2021-09-06 07:01:30|3010.5|3004.5|3006.8|3000.8|3010.5|3004.5|3006.8|3000.8|4
1630911710000|2021-09-06 07:01:50|3007|3001|3008.3|3002.3|3008.5|3002.5|3007|3001|5
1630911720000|2021-09-06 07:02:00|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1630911730000|2021-09-06 07:02:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630911740000|2021-09-06 07:02:20|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630911760000|2021-09-06 07:02:40|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|3
1630911780000|2021-09-06 07:03:00|3008.5|3002.5|3009.8|3003.8|3009.8|3003.8|3008.5|3002.5|9
1630911800000|2021-09-06 07:03:20|3010.1|3004.1|3010.5|3004.5|3010.5|3004.5|3010.1|3004.1|2
1630911820000|2021-09-06 07:03:40|3010.6|3004.6|3011.1|3005.1|3011.1|3005.1|3010.6|3004.6|4
1630911830000|2021-09-06 07:03:50|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|5
1630911840000|2021-09-06 07:04:00|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1630911850000|2021-09-06 07:04:10|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1630911880000|2021-09-06 07:04:40|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1630911890000|2021-09-06 07:04:50|3011.6|3005.6|3010.5|3004.5|3011.6|3005.6|3010.5|3004.5|2
1630911930000|2021-09-06 07:05:30|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|6
1630911950000|2021-09-06 07:05:50|3012|3006|3012.9|3006.9|3013|3007|3011.6|3005.6|8
1630911980000|2021-09-06 07:06:20|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1630911990000|2021-09-06 07:06:30|3012.9|3006.9|3013.6|3007.6|3013.6|3007.6|3012.9|3006.9|4
1630912000000|2021-09-06 07:06:40|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630912020000|2021-09-06 07:07:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630912040000|2021-09-06 07:07:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630912080000|2021-09-06 07:08:00|3014|3008|3014.1|3008.1|3014.1|3008.1|3014|3008|4
1630912090000|2021-09-06 07:08:10|3014|3008|3014.3|3008.3|3014.4|3008.4|3014|3008|6
1630912110000|2021-09-06 07:08:30|3014|3008|3012.8|3006.8|3014|3008|3012.8|3006.8|5
1630912120000|2021-09-06 07:08:40|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630912130000|2021-09-06 07:08:50|3013|3007|3013.1|3007.1|3013.1|3007.1|3013|3007|2
1630912140000|2021-09-06 07:09:00|3013|3007|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|3
1630912150000|2021-09-06 07:09:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630912190000|2021-09-06 07:09:50|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|4
1630912200000|2021-09-06 07:10:00|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|4
1630912210000|2021-09-06 07:10:10|3014.4|3008.4|3013.3|3007.3|3014.4|3008.4|3013.3|3007.3|4
1630912220000|2021-09-06 07:10:20|3013|3007|3013.1|3007.1|3013.1|3007.1|3013|3007|2
1630912230000|2021-09-06 07:10:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|3
1630912240000|2021-09-06 07:10:40|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1630912270000|2021-09-06 07:11:10|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1630912280000|2021-09-06 07:11:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630912290000|2021-09-06 07:11:30|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|2
1630912310000|2021-09-06 07:11:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630912320000|2021-09-06 07:12:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630912350000|2021-09-06 07:12:30|3014.8|3008.8|3015.1|3009.1|3015.1|3009.1|3014.8|3008.8|3
1630912360000|2021-09-06 07:12:40|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.4|3009.4|2
1630912370000|2021-09-06 07:12:50|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1630912380000|2021-09-06 07:13:00|3015|3009|3015|3009|3015.1|3009.1|3015|3009|3
1630912400000|2021-09-06 07:13:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1630912440000|2021-09-06 07:14:00|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1630912450000|2021-09-06 07:14:10|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1630912460000|2021-09-06 07:14:20|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630912490000|2021-09-06 07:14:50|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|4
1630912500000|2021-09-06 07:15:00|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1630912520000|2021-09-06 07:15:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630912530000|2021-09-06 07:15:30|3017.8|3011.8|3018.4|3012.4|3018.4|3012.4|3017.8|3011.8|3
1630912560000|2021-09-06 07:16:00|3018.6|3012.6|3017.3|3011.3|3018.6|3012.6|3017.3|3011.3|2
1630912580000|2021-09-06 07:16:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1630912610000|2021-09-06 07:16:50|3017.3|3011.3|3016.8|3010.8|3017.4|3011.4|3015.8|3009.8|8
1630912640000|2021-09-06 07:17:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1630912650000|2021-09-06 07:17:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630912690000|2021-09-06 07:18:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630912700000|2021-09-06 07:18:20|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1630912770000|2021-09-06 07:19:30|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.8|3010.8|2
1630912800000|2021-09-06 07:20:00|3017.1|3011.1|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|4
1630912820000|2021-09-06 07:20:20|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1630912840000|2021-09-06 07:20:40|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630912860000|2021-09-06 07:21:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|4
1630912890000|2021-09-06 07:21:30|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1630912900000|2021-09-06 07:21:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630912920000|2021-09-06 07:22:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630912940000|2021-09-06 07:22:20|3016.8|3010.8|3016.3|3010.3|3016.9|3010.9|3016.3|3010.3|3
1630912960000|2021-09-06 07:22:40|3016.5|3010.5|3016.4|3010.4|3016.5|3010.5|3016.3|3010.3|3
1630912970000|2021-09-06 07:22:50|3016.6|3010.6|3016|3010|3016.6|3010.6|3016|3010|3
1630912980000|2021-09-06 07:23:00|3016.1|3010.1|3016.3|3010.3|3016.3|3010.3|3016.1|3010.1|2
1630912990000|2021-09-06 07:23:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630913000000|2021-09-06 07:23:20|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1630913030000|2021-09-06 07:23:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630913040000|2021-09-06 07:24:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1630913070000|2021-09-06 07:24:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1630913080000|2021-09-06 07:24:40|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630913100000|2021-09-06 07:25:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|4
1630913110000|2021-09-06 07:25:10|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630913150000|2021-09-06 07:25:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630913160000|2021-09-06 07:26:00|3017.5|3011.5|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|4
1630913200000|2021-09-06 07:26:40|3018.4|3012.4|3017.5|3011.5|3018.6|3012.6|3017.3|3011.3|6
1630913210000|2021-09-06 07:26:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630913220000|2021-09-06 07:27:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|4
1630913230000|2021-09-06 07:27:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630913240000|2021-09-06 07:27:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630913250000|2021-09-06 07:27:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630913280000|2021-09-06 07:28:00|3017|3011|3017.6|3011.6|3017.6|3011.6|3017|3011|4
1630913310000|2021-09-06 07:28:30|3017.9|3011.9|3017.6|3011.6|3018.1|3012.1|3017.6|3011.6|4
1630913330000|2021-09-06 07:28:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630913340000|2021-09-06 07:29:00|3016.8|3010.8|3016.9|3010.9|3016.9|3010.9|3016.8|3010.8|2
1630913350000|2021-09-06 07:29:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3015.6|3009.6|4
1630913370000|2021-09-06 07:29:30|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1630913380000|2021-09-06 07:29:40|3016.8|3010.8|3017.3|3011.3|3017.4|3011.4|3016.8|3010.8|5
1630913390000|2021-09-06 07:29:50|3017.4|3011.4|3017.4|3011.4|3017.6|3011.6|3017.4|3011.4|3
1630913400000|2021-09-06 07:30:00|3017.6|3011.6|3017.9|3011.9|3017.9|3011.9|3017.6|3011.6|2
1630913410000|2021-09-06 07:30:10|3017.8|3011.8|3017.9|3011.9|3017.9|3011.9|3017.8|3011.8|2
1630913430000|2021-09-06 07:30:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1630913440000|2021-09-06 07:30:40|3018.4|3012.4|3018.4|3012.4|3018.6|3012.6|3018.4|3012.4|3
1630913480000|2021-09-06 07:31:20|3018.1|3012.1|3018.4|3012.4|3018.4|3012.4|3018.1|3012.1|4
1630913490000|2021-09-06 07:31:30|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|3
1630913500000|2021-09-06 07:31:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1630913540000|2021-09-06 07:32:20|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1630913590000|2021-09-06 07:33:10|3018.4|3012.4|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|2
1630913660000|2021-09-06 07:34:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1630913670000|2021-09-06 07:34:30|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|2
1630913680000|2021-09-06 07:34:40|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3016.5|3010.5|4
1630913690000|2021-09-06 07:34:50|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630913710000|2021-09-06 07:35:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630913720000|2021-09-06 07:35:20|3018|3012|3018.5|3012.5|3018.8|3012.8|3018|3012|4
1630913740000|2021-09-06 07:35:40|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.5|3012.5|3
1630913760000|2021-09-06 07:36:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|3
1630913770000|2021-09-06 07:36:10|3018.6|3012.6|3018.5|3012.5|3018.6|3012.6|3018.5|3012.5|2
1630913790000|2021-09-06 07:36:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1630913850000|2021-09-06 07:37:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630913890000|2021-09-06 07:38:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|3
1630913920000|2021-09-06 07:38:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630913940000|2021-09-06 07:39:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1630913950000|2021-09-06 07:39:10|3018.5|3012.5|3018.5|3012.5|3018.6|3012.6|3018.5|3012.5|3
1630913960000|2021-09-06 07:39:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630913970000|2021-09-06 07:39:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1630914000000|2021-09-06 07:40:00|3018.5|3012.5|3017.6|3011.6|3018.5|3012.5|3017.5|3011.5|5
1630914020000|2021-09-06 07:40:20|3017.5|3011.5|3017.9|3011.9|3017.9|3011.9|3017|3011|5
1630914030000|2021-09-06 07:40:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1630914040000|2021-09-06 07:40:40|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1630914050000|2021-09-06 07:40:50|3017.8|3011.8|3017|3011|3017.9|3011.9|3017|3011|12
1630914060000|2021-09-06 07:41:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630914070000|2021-09-06 07:41:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630914090000|2021-09-06 07:41:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1630914100000|2021-09-06 07:41:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630914120000|2021-09-06 07:42:00|3017.4|3011.4|3018|3012|3018|3012|3017.4|3011.4|3
1630914130000|2021-09-06 07:42:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630914150000|2021-09-06 07:42:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630914160000|2021-09-06 07:42:40|3018.4|3012.4|3018.6|3012.6|3018.6|3012.6|3018.4|3012.4|2
1630914170000|2021-09-06 07:42:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1630914180000|2021-09-06 07:43:00|3018.6|3012.6|3018|3012|3018.6|3012.6|3018|3012|3
1630914190000|2021-09-06 07:43:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630914200000|2021-09-06 07:43:20|3018|3012|3018.1|3012.1|3018.1|3012.1|3017.8|3011.8|3
1630914210000|2021-09-06 07:43:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630914230000|2021-09-06 07:43:50|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630914240000|2021-09-06 07:44:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630914260000|2021-09-06 07:44:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1630914270000|2021-09-06 07:44:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1630914290000|2021-09-06 07:44:50|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630914300000|2021-09-06 07:45:00|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1630914310000|2021-09-06 07:45:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630914320000|2021-09-06 07:45:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630914370000|2021-09-06 07:46:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630914380000|2021-09-06 07:46:20|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1630914400000|2021-09-06 07:46:40|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630914420000|2021-09-06 07:47:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630914440000|2021-09-06 07:47:20|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|2
1630914470000|2021-09-06 07:47:50|3017|3011|3017.1|3011.1|3017.1|3011.1|3017|3011|2
1630914490000|2021-09-06 07:48:10|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3015.9|3009.9|3
1630914510000|2021-09-06 07:48:30|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1630914560000|2021-09-06 07:49:20|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|2
1630914570000|2021-09-06 07:49:30|3016.9|3010.9|3016.3|3010.3|3016.9|3010.9|3016.3|3010.3|5
1630914580000|2021-09-06 07:49:40|3016.6|3010.6|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|4
1630914600000|2021-09-06 07:50:00|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1630914610000|2021-09-06 07:50:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630914660000|2021-09-06 07:51:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630914680000|2021-09-06 07:51:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630914690000|2021-09-06 07:51:30|3016.3|3010.3|3016.6|3010.6|3016.6|3010.6|3016.1|3010.1|3
1630914710000|2021-09-06 07:51:50|3017|3011|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|4
1630914720000|2021-09-06 07:52:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630914770000|2021-09-06 07:52:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630914810000|2021-09-06 07:53:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630914840000|2021-09-06 07:54:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3016.9|3010.9|3
1630914900000|2021-09-06 07:55:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630914920000|2021-09-06 07:55:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630914930000|2021-09-06 07:55:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630914940000|2021-09-06 07:55:40|3016.8|3010.8|3016.9|3010.9|3016.9|3010.9|3016.8|3010.8|4
1630914950000|2021-09-06 07:55:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630914990000|2021-09-06 07:56:30|3017|3011|3016.9|3010.9|3017|3011|3016.9|3010.9|2
1630915000000|2021-09-06 07:56:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630915010000|2021-09-06 07:56:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630915070000|2021-09-06 07:57:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630915090000|2021-09-06 07:58:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630915260000|2021-09-06 08:01:00|3017.5|3011.5|3018.8|3012.8|3018.8|3012.8|3017.5|3011.5|3
1630915320000|2021-09-06 08:02:00|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1630915330000|2021-09-06 08:02:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630915340000|2021-09-06 08:02:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630915350000|2021-09-06 08:02:30|3018|3012|3017|3011|3018|3012|3016.8|3010.8|4
1630915360000|2021-09-06 08:02:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630915380000|2021-09-06 08:03:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1630915390000|2021-09-06 08:03:10|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1630915410000|2021-09-06 08:03:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630915430000|2021-09-06 08:03:50|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1630915440000|2021-09-06 08:04:00|3016.8|3010.8|3017|3011|3017.3|3011.3|3016.8|3010.8|4
1630915470000|2021-09-06 08:04:30|3017.1|3011.1|3017|3011|3017.1|3011.1|3017|3011|2
1630915480000|2021-09-06 08:04:40|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.4|3010.4|5
1630915530000|2021-09-06 08:05:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630915580000|2021-09-06 08:06:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630915590000|2021-09-06 08:06:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630915610000|2021-09-06 08:06:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630915620000|2021-09-06 08:07:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1630915640000|2021-09-06 08:07:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630915660000|2021-09-06 08:07:40|3018|3012|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1630915670000|2021-09-06 08:07:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630915710000|2021-09-06 08:08:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630915750000|2021-09-06 08:09:10|3018|3012|3017.8|3011.8|3018|3012|3017.5|3011.5|4
1630915800000|2021-09-06 08:10:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630915870000|2021-09-06 08:11:10|3017.5|3011.5|3018.4|3012.4|3018.4|3012.4|3017.5|3011.5|4
1630915890000|2021-09-06 08:11:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1630915900000|2021-09-06 08:11:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1630915910000|2021-09-06 08:11:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1630915930000|2021-09-06 08:12:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630915940000|2021-09-06 08:12:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630915960000|2021-09-06 08:12:40|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630916010000|2021-09-06 08:13:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630916040000|2021-09-06 08:14:00|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|2
1630916050000|2021-09-06 08:14:10|3017|3011|3016.6|3010.6|3017|3011|3016.6|3010.6|2
1630916080000|2021-09-06 08:14:40|3016.5|3010.5|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|4
1630916100000|2021-09-06 08:15:00|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|3
1630916110000|2021-09-06 08:15:10|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|10
1630916130000|2021-09-06 08:15:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630916160000|2021-09-06 08:16:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1630916170000|2021-09-06 08:16:10|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630916190000|2021-09-06 08:16:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630916220000|2021-09-06 08:17:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630916260000|2021-09-06 08:17:40|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630916280000|2021-09-06 08:18:00|3016.6|3010.6|3017|3011|3017|3011|3016.6|3010.6|2
1630916290000|2021-09-06 08:18:10|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|5
1630916300000|2021-09-06 08:18:20|3017|3011|3016.6|3010.6|3017|3011|3016.6|3010.6|4
1630916320000|2021-09-06 08:18:40|3016.5|3010.5|3016.6|3010.6|3016.6|3010.6|3016.5|3010.5|2
1630916360000|2021-09-06 08:19:20|3016.8|3010.8|3016.6|3010.6|3017|3011|3016.6|3010.6|3
1630916390000|2021-09-06 08:19:50|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|7
1630916400000|2021-09-06 08:20:00|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1630916410000|2021-09-06 08:20:10|3015|3009|3015.3|3009.3|3015.5|3009.5|3015|3009|3
1630916420000|2021-09-06 08:20:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1630916510000|2021-09-06 08:21:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1630916530000|2021-09-06 08:22:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630916550000|2021-09-06 08:22:30|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630916560000|2021-09-06 08:22:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630916570000|2021-09-06 08:22:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630916620000|2021-09-06 08:23:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1630916630000|2021-09-06 08:23:50|3014.8|3008.8|3015|3009|3015|3009|3014.5|3008.5|4
1630916640000|2021-09-06 08:24:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1630916680000|2021-09-06 08:24:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630916690000|2021-09-06 08:24:50|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630916700000|2021-09-06 08:25:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630916710000|2021-09-06 08:25:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1630916730000|2021-09-06 08:25:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630916770000|2021-09-06 08:26:10|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1630916790000|2021-09-06 08:26:30|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1630916810000|2021-09-06 08:26:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630916830000|2021-09-06 08:27:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630916850000|2021-09-06 08:27:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630916860000|2021-09-06 08:27:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|9
1630916870000|2021-09-06 08:27:50|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1630916880000|2021-09-06 08:28:00|3015.8|3009.8|3016|3010|3016|3010|3015.5|3009.5|4
1630916890000|2021-09-06 08:28:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630916910000|2021-09-06 08:28:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630916920000|2021-09-06 08:28:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630916940000|2021-09-06 08:29:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630916950000|2021-09-06 08:29:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1630916960000|2021-09-06 08:29:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1630916970000|2021-09-06 08:29:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1630916990000|2021-09-06 08:29:50|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|7
1630917000000|2021-09-06 08:30:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630917010000|2021-09-06 08:30:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630917020000|2021-09-06 08:30:20|3016|3010|3015.3|3009.3|3016|3010|3015.3|3009.3|2
1630917060000|2021-09-06 08:31:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630917070000|2021-09-06 08:31:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630917100000|2021-09-06 08:31:40|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630917110000|2021-09-06 08:31:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630917140000|2021-09-06 08:32:20|3015|3009|3015|3009|3015.3|3009.3|3015|3009|13
1630917170000|2021-09-06 08:32:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630917180000|2021-09-06 08:33:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1630917190000|2021-09-06 08:33:10|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1630917210000|2021-09-06 08:33:30|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1630917260000|2021-09-06 08:34:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630917310000|2021-09-06 08:35:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630917320000|2021-09-06 08:35:20|3016.1|3010.1|3016.3|3010.3|3016.5|3010.5|3016.1|3010.1|3
1630917330000|2021-09-06 08:35:30|3016.5|3010.5|3018.1|3012.1|3018.1|3012.1|3016.5|3010.5|4
1630917340000|2021-09-06 08:35:40|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|4
1630917390000|2021-09-06 08:36:30|3018.3|3012.3|3018.3|3012.3|3018.4|3012.4|3018.3|3012.3|3
1630917400000|2021-09-06 08:36:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630917410000|2021-09-06 08:36:50|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.1|3012.1|4
1630917470000|2021-09-06 08:37:50|3018.6|3012.6|3019.5|3013.5|3019.5|3013.5|3018.6|3012.6|6
1630917510000|2021-09-06 08:38:30|3019.3|3013.3|3018|3012|3019.3|3013.3|3017.8|3011.8|5
1630917530000|2021-09-06 08:38:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630917540000|2021-09-06 08:39:00|3018|3012|3017.9|3011.9|3018|3012|3017.9|3011.9|2
1630917550000|2021-09-06 08:39:10|3017.8|3011.8|3018.9|3012.9|3018.9|3012.9|3017.8|3011.8|3
1630917590000|2021-09-06 08:39:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630917600000|2021-09-06 08:40:00|3019|3013|3019.1|3013.1|3019.1|3013.1|3019|3013|2
1630917610000|2021-09-06 08:40:10|3019|3013|3018|3012|3019|3013|3018|3012|5
1630917630000|2021-09-06 08:40:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1630917640000|2021-09-06 08:40:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630917680000|2021-09-06 08:41:20|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|6
1630917700000|2021-09-06 08:41:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630917710000|2021-09-06 08:41:50|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|5
1630917720000|2021-09-06 08:42:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1630917730000|2021-09-06 08:42:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630917750000|2021-09-06 08:42:30|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|7
1630917760000|2021-09-06 08:42:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|5
1630917780000|2021-09-06 08:43:00|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|2
1630917810000|2021-09-06 08:43:30|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1630917820000|2021-09-06 08:43:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1630917830000|2021-09-06 08:43:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1630917840000|2021-09-06 08:44:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630917900000|2021-09-06 08:45:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630917910000|2021-09-06 08:45:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630917950000|2021-09-06 08:45:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630917990000|2021-09-06 08:46:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630918010000|2021-09-06 08:46:50|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1630918060000|2021-09-06 08:47:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630918070000|2021-09-06 08:47:50|3018.8|3012.8|3018.8|3012.8|3018.9|3012.9|3018.8|3012.8|3
1630918080000|2021-09-06 08:48:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1630918150000|2021-09-06 08:49:10|3018|3012|3017|3011|3018|3012|3017|3011|3
1630918160000|2021-09-06 08:49:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|4
1630918200000|2021-09-06 08:50:00|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1630918210000|2021-09-06 08:50:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630918220000|2021-09-06 08:50:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630918230000|2021-09-06 08:50:30|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630918240000|2021-09-06 08:50:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1630918260000|2021-09-06 08:51:00|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|5
1630918270000|2021-09-06 08:51:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630918280000|2021-09-06 08:51:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630918290000|2021-09-06 08:51:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630918300000|2021-09-06 08:51:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630918310000|2021-09-06 08:51:50|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1630918330000|2021-09-06 08:52:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630918340000|2021-09-06 08:52:20|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630918350000|2021-09-06 08:52:30|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1630918370000|2021-09-06 08:52:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630918390000|2021-09-06 08:53:10|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018|3012|5
1630918400000|2021-09-06 08:53:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630918410000|2021-09-06 08:53:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630918420000|2021-09-06 08:53:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630918450000|2021-09-06 08:54:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630918460000|2021-09-06 08:54:20|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1630918470000|2021-09-06 08:54:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630918560000|2021-09-06 08:56:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017|3011|4
1630918570000|2021-09-06 08:56:10|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|6
1630918580000|2021-09-06 08:56:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630918590000|2021-09-06 08:56:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630918600000|2021-09-06 08:56:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1630918620000|2021-09-06 08:57:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630918630000|2021-09-06 08:57:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630918650000|2021-09-06 08:57:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630918660000|2021-09-06 08:57:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630918670000|2021-09-06 08:57:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630918680000|2021-09-06 08:58:00|3018|3012|3018|3012|3018|3012|3017.8|3011.8|5
1630918710000|2021-09-06 08:58:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1630918750000|2021-09-06 08:59:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630918770000|2021-09-06 08:59:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630918780000|2021-09-06 08:59:40|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630918800000|2021-09-06 09:00:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630918810000|2021-09-06 09:00:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1630918820000|2021-09-06 09:00:20|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630918840000|2021-09-06 09:00:40|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1630918850000|2021-09-06 09:00:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630918860000|2021-09-06 09:01:00|3016|3010|3016|3010|3016|3010|3015.5|3009.5|4
1630918870000|2021-09-06 09:01:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630918880000|2021-09-06 09:01:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630918890000|2021-09-06 09:01:30|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|4
1630918950000|2021-09-06 09:02:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630918960000|2021-09-06 09:02:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630918970000|2021-09-06 09:02:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630918980000|2021-09-06 09:03:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630918990000|2021-09-06 09:03:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630919000000|2021-09-06 09:03:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1630919010000|2021-09-06 09:03:30|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1630919020000|2021-09-06 09:03:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630919040000|2021-09-06 09:04:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630919090000|2021-09-06 09:04:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|4
1630919100000|2021-09-06 09:05:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1630919110000|2021-09-06 09:05:10|3016|3010|3016.4|3010.4|3016.4|3010.4|3016|3010|3
1630919120000|2021-09-06 09:05:20|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|3
1630919180000|2021-09-06 09:06:20|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630919200000|2021-09-06 09:06:40|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1630919210000|2021-09-06 09:06:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1630919220000|2021-09-06 09:07:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630919230000|2021-09-06 09:07:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630919250000|2021-09-06 09:07:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630919260000|2021-09-06 09:07:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1630919280000|2021-09-06 09:08:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630919290000|2021-09-06 09:08:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630919340000|2021-09-06 09:09:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|2
1630919350000|2021-09-06 09:09:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630919370000|2021-09-06 09:09:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630919380000|2021-09-06 09:09:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630919430000|2021-09-06 09:10:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630919460000|2021-09-06 09:11:00|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|3
1630919490000|2021-09-06 09:11:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630919500000|2021-09-06 09:11:40|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1630919510000|2021-09-06 09:11:50|3017.3|3011.3|3017.5|3011.5|3017.6|3011.6|3017.3|3011.3|4
1630919520000|2021-09-06 09:12:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630919550000|2021-09-06 09:12:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630919560000|2021-09-06 09:12:40|3017.8|3011.8|3018.5|3012.5|3019|3013|3017.5|3011.5|6
1630919570000|2021-09-06 09:12:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1630919620000|2021-09-06 09:13:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630919630000|2021-09-06 09:13:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1630919640000|2021-09-06 09:14:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630919680000|2021-09-06 09:14:40|3018.6|3012.6|3017.8|3011.8|3018.6|3012.6|3017.8|3011.8|3
1630919690000|2021-09-06 09:14:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630919700000|2021-09-06 09:15:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630919710000|2021-09-06 09:15:10|3017.3|3011.3|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|4
1630919720000|2021-09-06 09:15:20|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1630919730000|2021-09-06 09:15:30|3017.8|3011.8|3016.5|3010.5|3017.8|3011.8|3016.5|3010.5|6
1630919740000|2021-09-06 09:15:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630919750000|2021-09-06 09:15:50|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630919760000|2021-09-06 09:16:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630919790000|2021-09-06 09:16:30|3016|3010|3015.3|3009.3|3016|3010|3015|3009|3
1630919800000|2021-09-06 09:16:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630919910000|2021-09-06 09:18:30|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1630919960000|2021-09-06 09:19:20|3014.8|3008.8|3014.6|3008.6|3014.8|3008.8|3014.6|3008.6|2
1630919970000|2021-09-06 09:19:30|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1630920000000|2021-09-06 09:20:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630920050000|2021-09-06 09:20:50|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1630920070000|2021-09-06 09:21:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630920190000|2021-09-06 09:23:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630920210000|2021-09-06 09:23:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630920220000|2021-09-06 09:23:40|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1630920280000|2021-09-06 09:24:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1630920300000|2021-09-06 09:25:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630920330000|2021-09-06 09:25:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630920410000|2021-09-06 09:26:50|3015.5|3009.5|3015.4|3009.4|3015.5|3009.5|3015.4|3009.4|2
1630920420000|2021-09-06 09:27:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1630920430000|2021-09-06 09:27:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630920450000|2021-09-06 09:27:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630920470000|2021-09-06 09:27:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630920480000|2021-09-06 09:28:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|4
1630920520000|2021-09-06 09:28:40|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630920550000|2021-09-06 09:29:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|4
1630920560000|2021-09-06 09:29:20|3014.8|3008.8|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|5
1630920580000|2021-09-06 09:29:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630920600000|2021-09-06 09:30:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630920680000|2021-09-06 09:31:20|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1630920700000|2021-09-06 09:31:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630920710000|2021-09-06 09:31:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630920730000|2021-09-06 09:32:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630920800000|2021-09-06 09:33:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630920810000|2021-09-06 09:33:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1630920840000|2021-09-06 09:34:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1630920860000|2021-09-06 09:34:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630920870000|2021-09-06 09:34:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630920880000|2021-09-06 09:34:40|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1630920890000|2021-09-06 09:34:50|3012.1|3006.1|3012.3|3006.3|3012.4|3006.4|3012.1|3006.1|3
1630920900000|2021-09-06 09:35:00|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|4
1630920910000|2021-09-06 09:35:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630920920000|2021-09-06 09:35:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630920930000|2021-09-06 09:35:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630920940000|2021-09-06 09:35:40|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1630920960000|2021-09-06 09:36:00|3012.6|3006.6|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1630920970000|2021-09-06 09:36:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630920990000|2021-09-06 09:36:30|3012.3|3006.3|3014|3008|3014|3008|3012.3|3006.3|4
1630921000000|2021-09-06 09:36:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630921010000|2021-09-06 09:36:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1630921030000|2021-09-06 09:37:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630921040000|2021-09-06 09:37:20|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1630921070000|2021-09-06 09:37:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630921090000|2021-09-06 09:38:10|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013|3007|5
1630921100000|2021-09-06 09:38:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630921110000|2021-09-06 09:38:30|3013.8|3007.8|3014|3008|3014|3008|3013.5|3007.5|4
1630921120000|2021-09-06 09:38:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630921130000|2021-09-06 09:38:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630921150000|2021-09-06 09:39:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630921160000|2021-09-06 09:39:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630921170000|2021-09-06 09:39:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630921200000|2021-09-06 09:40:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1630921210000|2021-09-06 09:40:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630921220000|2021-09-06 09:40:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630921230000|2021-09-06 09:40:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630921370000|2021-09-06 09:42:50|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|2
1630921390000|2021-09-06 09:43:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630921410000|2021-09-06 09:43:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630921440000|2021-09-06 09:44:00|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|2
1630921450000|2021-09-06 09:44:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630921470000|2021-09-06 09:44:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630921490000|2021-09-06 09:44:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630921500000|2021-09-06 09:45:00|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630921510000|2021-09-06 09:45:10|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1630921530000|2021-09-06 09:45:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630921540000|2021-09-06 09:45:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630921560000|2021-09-06 09:46:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630921570000|2021-09-06 09:46:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630921610000|2021-09-06 09:46:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630921640000|2021-09-06 09:47:20|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.3|3004.3|3
1630921650000|2021-09-06 09:47:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1630921660000|2021-09-06 09:47:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1630921680000|2021-09-06 09:48:00|3010.4|3004.4|3009.8|3003.8|3010.4|3004.4|3009.5|3003.5|3
1630921690000|2021-09-06 09:48:10|3009.5|3003.5|3009.1|3003.1|3009.5|3003.5|3009.1|3003.1|2
1630921700000|2021-09-06 09:48:20|3009.4|3003.4|3008.5|3002.5|3009.4|3003.4|3008.5|3002.5|4
1630921740000|2021-09-06 09:49:00|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|4
1630921750000|2021-09-06 09:49:10|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630921780000|2021-09-06 09:49:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630921790000|2021-09-06 09:49:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630921800000|2021-09-06 09:50:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630921810000|2021-09-06 09:50:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630921860000|2021-09-06 09:51:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630921870000|2021-09-06 09:51:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630921890000|2021-09-06 09:51:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|4
1630921900000|2021-09-06 09:51:40|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|5
1630921910000|2021-09-06 09:51:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630921920000|2021-09-06 09:52:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|4
1630921930000|2021-09-06 09:52:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630921970000|2021-09-06 09:52:50|3008.5|3002.5|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|2
1630921980000|2021-09-06 09:53:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1630921990000|2021-09-06 09:53:10|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1630922000000|2021-09-06 09:53:20|3009.3|3003.3|3008|3002|3009.3|3003.3|3007.8|3001.8|3
1630922020000|2021-09-06 09:53:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630922030000|2021-09-06 09:53:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630922090000|2021-09-06 09:54:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630922100000|2021-09-06 09:55:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630922110000|2021-09-06 09:55:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630922130000|2021-09-06 09:55:30|3008|3002|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|4
1630922140000|2021-09-06 09:55:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1630922150000|2021-09-06 09:55:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630922160000|2021-09-06 09:56:00|3008|3002|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1630922170000|2021-09-06 09:56:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630922250000|2021-09-06 09:57:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630922260000|2021-09-06 09:57:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630922280000|2021-09-06 09:58:00|3008|3002|3008|3002|3008|3002|3007.9|3001.9|3
1630922360000|2021-09-06 09:59:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630922370000|2021-09-06 09:59:30|3008|3002|3008|3002|3008|3002|3007.8|3001.8|5
1630922390000|2021-09-06 09:59:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1630922420000|2021-09-06 10:00:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630922460000|2021-09-06 10:01:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1630922510000|2021-09-06 10:01:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630922560000|2021-09-06 10:02:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630922590000|2021-09-06 10:03:10|3007.8|3001.8|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|4
1630922600000|2021-09-06 10:03:20|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1630922610000|2021-09-06 10:03:30|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|2
1630922640000|2021-09-06 10:04:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630922650000|2021-09-06 10:04:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630922680000|2021-09-06 10:04:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630922690000|2021-09-06 10:04:50|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1630922700000|2021-09-06 10:05:00|3010|3004|3009.8|3003.8|3010|3004|3009.6|3003.6|4
1630922710000|2021-09-06 10:05:10|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1630922770000|2021-09-06 10:06:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630922840000|2021-09-06 10:07:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630922850000|2021-09-06 10:07:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630922860000|2021-09-06 10:07:40|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1630922930000|2021-09-06 10:08:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1630922940000|2021-09-06 10:09:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630922950000|2021-09-06 10:09:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630922970000|2021-09-06 10:09:30|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630923000000|2021-09-06 10:10:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630923010000|2021-09-06 10:10:10|3011.9|3005.9|3011.8|3005.8|3011.9|3005.9|3011.8|3005.8|2
1630923190000|2021-09-06 10:13:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630923200000|2021-09-06 10:13:20|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630923210000|2021-09-06 10:13:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1630923260000|2021-09-06 10:14:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1630923270000|2021-09-06 10:14:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1630923280000|2021-09-06 10:14:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630923290000|2021-09-06 10:14:50|3012|3006|3011.9|3005.9|3012|3006|3011.9|3005.9|2
1630923300000|2021-09-06 10:15:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1630923430000|2021-09-06 10:17:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630923500000|2021-09-06 10:18:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630923510000|2021-09-06 10:18:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630923520000|2021-09-06 10:18:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630923530000|2021-09-06 10:18:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630923540000|2021-09-06 10:19:00|3010.8|3004.8|3011.1|3005.1|3011.1|3005.1|3010.8|3004.8|2
1630923570000|2021-09-06 10:19:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1630923660000|2021-09-06 10:21:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1630923670000|2021-09-06 10:21:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1630923720000|2021-09-06 10:22:00|3011.9|3005.9|3012.4|3006.4|3012.4|3006.4|3011.9|3005.9|3
1630923730000|2021-09-06 10:22:10|3012.1|3006.1|3012.3|3006.3|3012.3|3006.3|3012.1|3006.1|2
1630923740000|2021-09-06 10:22:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.1|3006.1|3
1630923780000|2021-09-06 10:23:00|3012|3006|3011.6|3005.6|3012|3006|3011.6|3005.6|2
1630923900000|2021-09-06 10:25:00|3011.4|3005.4|3011|3005|3011.4|3005.4|3011|3005|2
1630924020000|2021-09-06 10:27:00|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|2
1630924030000|2021-09-06 10:27:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630924040000|2021-09-06 10:27:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630924060000|2021-09-06 10:27:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630924070000|2021-09-06 10:27:50|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1630924090000|2021-09-06 10:28:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630924100000|2021-09-06 10:28:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630924120000|2021-09-06 10:28:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630924140000|2021-09-06 10:29:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630924150000|2021-09-06 10:29:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|6
1630924200000|2021-09-06 10:30:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630924270000|2021-09-06 10:31:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630924290000|2021-09-06 10:31:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630924300000|2021-09-06 10:31:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1630924310000|2021-09-06 10:31:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1630924320000|2021-09-06 10:32:00|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1630924360000|2021-09-06 10:32:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630924410000|2021-09-06 10:33:30|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1630924470000|2021-09-06 10:34:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630924490000|2021-09-06 10:34:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630924510000|2021-09-06 10:35:10|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1630924530000|2021-09-06 10:35:30|3011.5|3005.5|3011.9|3005.9|3011.9|3005.9|3011.5|3005.5|2
1630924550000|2021-09-06 10:35:50|3012|3006|3011.3|3005.3|3012.5|3006.5|3011.3|3005.3|7
1630924580000|2021-09-06 10:36:20|3011.4|3005.4|3011.8|3005.8|3011.8|3005.8|3011.4|3005.4|2
1630924590000|2021-09-06 10:36:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630924600000|2021-09-06 10:36:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630924670000|2021-09-06 10:37:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1630924680000|2021-09-06 10:38:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630924690000|2021-09-06 10:38:10|3012.5|3006.5|3012.9|3006.9|3012.9|3006.9|3012.5|3006.5|2
1630924720000|2021-09-06 10:38:40|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630924730000|2021-09-06 10:38:50|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630924740000|2021-09-06 10:39:00|3013.3|3007.3|3013.8|3007.8|3013.9|3007.9|3013.3|3007.3|4
1630924750000|2021-09-06 10:39:10|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|2
1630924770000|2021-09-06 10:39:30|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1630924800000|2021-09-06 10:40:00|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1630924810000|2021-09-06 10:40:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|4
1630924820000|2021-09-06 10:40:20|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1630924830000|2021-09-06 10:40:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1630924870000|2021-09-06 10:41:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630924880000|2021-09-06 10:41:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1630924890000|2021-09-06 10:41:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|5
1630924910000|2021-09-06 10:41:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1630924920000|2021-09-06 10:42:00|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630924930000|2021-09-06 10:42:10|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1630924940000|2021-09-06 10:42:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630924950000|2021-09-06 10:42:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1630924960000|2021-09-06 10:42:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630924980000|2021-09-06 10:43:00|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630925000000|2021-09-06 10:43:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|4
1630925010000|2021-09-06 10:43:30|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1630925020000|2021-09-06 10:43:40|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630925030000|2021-09-06 10:43:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630925050000|2021-09-06 10:44:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1630925060000|2021-09-06 10:44:20|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|3
1630925070000|2021-09-06 10:44:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630925080000|2021-09-06 10:44:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1630925090000|2021-09-06 10:44:50|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|2
1630925120000|2021-09-06 10:45:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630925140000|2021-09-06 10:45:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630925250000|2021-09-06 10:47:30|3012.3|3006.3|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|3
1630925260000|2021-09-06 10:47:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1630925280000|2021-09-06 10:48:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|2
1630925300000|2021-09-06 10:48:20|3011.8|3005.8|3011.9|3005.9|3011.9|3005.9|3011.8|3005.8|2
1630925310000|2021-09-06 10:48:30|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|2
1630925320000|2021-09-06 10:48:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1630925330000|2021-09-06 10:48:50|3011.5|3005.5|3011.9|3005.9|3011.9|3005.9|3011.5|3005.5|2
1630925350000|2021-09-06 10:49:10|3012|3006|3012.3|3006.3|3012.5|3006.5|3012|3006|3
1630925370000|2021-09-06 10:49:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630925380000|2021-09-06 10:49:40|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|2
1630925390000|2021-09-06 10:49:50|3012.6|3006.6|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|2
1630925400000|2021-09-06 10:50:00|3013|3007|3012.6|3006.6|3013|3007|3012.6|3006.6|2
1630925420000|2021-09-06 10:50:20|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1630925450000|2021-09-06 10:50:50|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1630925470000|2021-09-06 10:51:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1630925480000|2021-09-06 10:51:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630925520000|2021-09-06 10:52:00|3013.6|3007.6|3014.5|3008.5|3014.8|3008.8|3013.6|3007.6|6
1630925550000|2021-09-06 10:52:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1630925580000|2021-09-06 10:53:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630925620000|2021-09-06 10:53:40|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|3
1630925640000|2021-09-06 10:54:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630925670000|2021-09-06 10:54:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630925710000|2021-09-06 10:55:10|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1630925730000|2021-09-06 10:55:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630925760000|2021-09-06 10:56:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630925770000|2021-09-06 10:56:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1630925790000|2021-09-06 10:56:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630925820000|2021-09-06 10:57:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630925830000|2021-09-06 10:57:10|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1630925840000|2021-09-06 10:57:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630925870000|2021-09-06 10:57:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630925890000|2021-09-06 10:58:10|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630925900000|2021-09-06 10:58:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630925910000|2021-09-06 10:58:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630925970000|2021-09-06 10:59:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630925990000|2021-09-06 10:59:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1630926010000|2021-09-06 11:00:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630926030000|2021-09-06 11:00:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630926060000|2021-09-06 11:01:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630926070000|2021-09-06 11:01:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630926200000|2021-09-06 11:03:20|3017.3|3011.3|3017.5|3011.5|3017.6|3011.6|3017.3|3011.3|4
1630926210000|2021-09-06 11:03:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630926230000|2021-09-06 11:03:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630926290000|2021-09-06 11:04:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630926340000|2021-09-06 11:05:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1630926360000|2021-09-06 11:06:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630926380000|2021-09-06 11:06:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630926410000|2021-09-06 11:06:50|3017.3|3011.3|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1630926450000|2021-09-06 11:07:30|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|2
1630926480000|2021-09-06 11:08:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630926570000|2021-09-06 11:09:30|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1630926580000|2021-09-06 11:09:40|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630926590000|2021-09-06 11:09:50|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630926610000|2021-09-06 11:10:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630926630000|2021-09-06 11:10:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630926640000|2021-09-06 11:10:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630926690000|2021-09-06 11:11:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630926700000|2021-09-06 11:11:40|3015|3009|3015|3009|3015|3009|3014.6|3008.6|3
1630926710000|2021-09-06 11:11:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630926740000|2021-09-06 11:12:20|3015.1|3009.1|3015|3009|3015.1|3009.1|3015|3009|2
1630926790000|2021-09-06 11:13:10|3015.1|3009.1|3015.5|3009.5|3015.5|3009.5|3015.1|3009.1|2
1630926820000|2021-09-06 11:13:40|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|4
1630926840000|2021-09-06 11:14:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1630926850000|2021-09-06 11:14:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1630926860000|2021-09-06 11:14:20|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1630926870000|2021-09-06 11:14:30|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016|3010|5
1630926910000|2021-09-06 11:15:10|3016.5|3010.5|3016.9|3010.9|3016.9|3010.9|3016.5|3010.5|3
1630926940000|2021-09-06 11:15:40|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1630926980000|2021-09-06 11:16:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630927000000|2021-09-06 11:16:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630927060000|2021-09-06 11:17:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630927070000|2021-09-06 11:17:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630927090000|2021-09-06 11:18:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|3
1630927100000|2021-09-06 11:18:20|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1630927130000|2021-09-06 11:18:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630927140000|2021-09-06 11:19:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1630927150000|2021-09-06 11:19:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630927170000|2021-09-06 11:19:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630927190000|2021-09-06 11:19:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630927220000|2021-09-06 11:20:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630927240000|2021-09-06 11:20:40|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630927280000|2021-09-06 11:21:20|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1630927300000|2021-09-06 11:21:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|5
1630927310000|2021-09-06 11:21:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1630927320000|2021-09-06 11:22:00|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630927330000|2021-09-06 11:22:10|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|4
1630927340000|2021-09-06 11:22:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630927360000|2021-09-06 11:22:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630927370000|2021-09-06 11:22:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1630927380000|2021-09-06 11:23:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630927390000|2021-09-06 11:23:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1630927410000|2021-09-06 11:23:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630927440000|2021-09-06 11:24:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.3|3007.3|5
1630927480000|2021-09-06 11:24:40|3013.5|3007.5|3012.8|3006.8|3013.5|3007.5|3012.5|3006.5|4
1630927490000|2021-09-06 11:24:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630927500000|2021-09-06 11:25:00|3012.4|3006.4|3012.8|3006.8|3012.8|3006.8|3012.4|3006.4|3
1630927520000|2021-09-06 11:25:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1630927530000|2021-09-06 11:25:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630927560000|2021-09-06 11:26:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630927570000|2021-09-06 11:26:10|3014|3008|3015|3009|3015|3009|3014|3008|3
1630927580000|2021-09-06 11:26:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|6
1630927590000|2021-09-06 11:26:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630927600000|2021-09-06 11:26:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630927630000|2021-09-06 11:27:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630927650000|2021-09-06 11:27:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1630927710000|2021-09-06 11:28:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630927720000|2021-09-06 11:28:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630927730000|2021-09-06 11:28:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630927760000|2021-09-06 11:29:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630927770000|2021-09-06 11:29:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1630927820000|2021-09-06 11:30:20|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1630927830000|2021-09-06 11:30:30|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630927840000|2021-09-06 11:30:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1630927850000|2021-09-06 11:30:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1630927860000|2021-09-06 11:31:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|6
1630927880000|2021-09-06 11:31:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630927890000|2021-09-06 11:31:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630927900000|2021-09-06 11:31:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630927910000|2021-09-06 11:31:50|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|3
1630927920000|2021-09-06 11:32:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1630927940000|2021-09-06 11:32:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1630927960000|2021-09-06 11:32:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630927970000|2021-09-06 11:32:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630927980000|2021-09-06 11:33:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|5
1630927990000|2021-09-06 11:33:10|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1630928010000|2021-09-06 11:33:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630928030000|2021-09-06 11:33:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1630928040000|2021-09-06 11:34:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630928060000|2021-09-06 11:34:20|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630928100000|2021-09-06 11:35:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|5
1630928120000|2021-09-06 11:35:20|3016.8|3010.8|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1630928130000|2021-09-06 11:35:30|3016.8|3010.8|3016.9|3010.9|3016.9|3010.9|3016.8|3010.8|2
1630928140000|2021-09-06 11:35:40|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1630928160000|2021-09-06 11:36:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630928190000|2021-09-06 11:36:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1630928200000|2021-09-06 11:36:40|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1630928220000|2021-09-06 11:37:00|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1630928230000|2021-09-06 11:37:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1630928250000|2021-09-06 11:37:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630928290000|2021-09-06 11:38:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630928340000|2021-09-06 11:39:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|2
1630928360000|2021-09-06 11:39:20|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1630928380000|2021-09-06 11:39:40|3017.8|3011.8|3018.1|3012.1|3018.3|3012.3|3017.8|3011.8|4
1630928390000|2021-09-06 11:39:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630928400000|2021-09-06 11:40:00|3018.1|3012.1|3018.3|3012.3|3018.4|3012.4|3017.8|3011.8|4
1630928410000|2021-09-06 11:40:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|3
1630928420000|2021-09-06 11:40:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630928490000|2021-09-06 11:41:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1630928570000|2021-09-06 11:42:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1630928600000|2021-09-06 11:43:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630928650000|2021-09-06 11:44:10|3018.8|3012.8|3019.1|3013.1|3019.1|3013.1|3018.8|3012.8|3
1630928660000|2021-09-06 11:44:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630928690000|2021-09-06 11:44:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1630928700000|2021-09-06 11:45:00|3019.5|3013.5|3020.1|3014.1|3020.1|3014.1|3019.4|3013.4|4
1630928710000|2021-09-06 11:45:10|3019.8|3013.8|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|2
1630928770000|2021-09-06 11:46:10|3020.4|3014.4|3020.8|3014.8|3020.8|3014.8|3020.4|3014.4|2
1630928790000|2021-09-06 11:46:30|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1630928860000|2021-09-06 11:47:40|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1630928870000|2021-09-06 11:47:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1630928880000|2021-09-06 11:48:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1630928910000|2021-09-06 11:48:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1630928940000|2021-09-06 11:49:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1630928950000|2021-09-06 11:49:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1630928980000|2021-09-06 11:49:40|3019.8|3013.8|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|4
1630929000000|2021-09-06 11:50:00|3020|3014|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|6
1630929010000|2021-09-06 11:50:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1630929020000|2021-09-06 11:50:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020|3014|4
1630929030000|2021-09-06 11:50:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630929040000|2021-09-06 11:50:40|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1630929060000|2021-09-06 11:51:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630929090000|2021-09-06 11:51:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1630929120000|2021-09-06 11:52:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1630929140000|2021-09-06 11:52:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630929150000|2021-09-06 11:52:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630929160000|2021-09-06 11:52:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630929170000|2021-09-06 11:52:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1630929180000|2021-09-06 11:53:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|4
1630929190000|2021-09-06 11:53:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1630929210000|2021-09-06 11:53:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1630929220000|2021-09-06 11:53:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1630929250000|2021-09-06 11:54:10|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1630929300000|2021-09-06 11:55:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|4
1630929310000|2021-09-06 11:55:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1630929320000|2021-09-06 11:55:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1630929360000|2021-09-06 11:56:00|3019.1|3013.1|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1630929380000|2021-09-06 11:56:20|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|2
1630929390000|2021-09-06 11:56:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1630929410000|2021-09-06 11:56:50|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|2
1630929430000|2021-09-06 11:57:10|3019.8|3013.8|3019.6|3013.6|3019.8|3013.8|3019.6|3013.6|2
1630929460000|2021-09-06 11:57:40|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1630929470000|2021-09-06 11:57:50|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|4
1630929560000|2021-09-06 11:59:20|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.3|3013.3|3
1630929570000|2021-09-06 11:59:30|3019.9|3013.9|3020|3014|3020|3014|3019.9|3013.9|2
1630929580000|2021-09-06 11:59:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1630929620000|2021-09-06 12:00:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1630929660000|2021-09-06 12:01:00|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1630929670000|2021-09-06 12:01:10|3020.9|3014.9|3020.5|3014.5|3021|3015|3020.5|3014.5|5
1630929680000|2021-09-06 12:01:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1630929690000|2021-09-06 12:01:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|5
1630929700000|2021-09-06 12:01:40|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1630929730000|2021-09-06 12:02:10|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|6
1630929750000|2021-09-06 12:02:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630929760000|2021-09-06 12:02:40|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1630929770000|2021-09-06 12:02:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630929780000|2021-09-06 12:03:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630929790000|2021-09-06 12:03:10|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|5
1630929800000|2021-09-06 12:03:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1630929810000|2021-09-06 12:03:30|3020|3014|3020|3014|3020.1|3014.1|3020|3014|3
1630929830000|2021-09-06 12:03:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1630929840000|2021-09-06 12:04:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630929860000|2021-09-06 12:04:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630929890000|2021-09-06 12:04:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1630929900000|2021-09-06 12:05:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630929950000|2021-09-06 12:05:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630929970000|2021-09-06 12:06:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1630929990000|2021-09-06 12:06:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630930010000|2021-09-06 12:06:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630930080000|2021-09-06 12:08:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1630930110000|2021-09-06 12:08:30|3020.3|3014.3|3020|3014|3020.4|3014.4|3020|3014|4
1630930140000|2021-09-06 12:09:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630930160000|2021-09-06 12:09:20|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1630930170000|2021-09-06 12:09:30|3020.4|3014.4|3020.5|3014.5|3020.5|3014.5|3020.4|3014.4|2
1630930180000|2021-09-06 12:09:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1630930190000|2021-09-06 12:09:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630930210000|2021-09-06 12:10:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630930220000|2021-09-06 12:10:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630930260000|2021-09-06 12:11:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1630930270000|2021-09-06 12:11:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1630930300000|2021-09-06 12:11:40|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1630930350000|2021-09-06 12:12:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1630930380000|2021-09-06 12:13:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630930400000|2021-09-06 12:13:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|5
1630930420000|2021-09-06 12:13:40|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|4
1630930460000|2021-09-06 12:14:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630930480000|2021-09-06 12:14:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1630930500000|2021-09-06 12:15:00|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1630930510000|2021-09-06 12:15:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630930520000|2021-09-06 12:15:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630930560000|2021-09-06 12:16:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1630930570000|2021-09-06 12:16:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630930590000|2021-09-06 12:16:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630930600000|2021-09-06 12:16:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630930680000|2021-09-06 12:18:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630930700000|2021-09-06 12:18:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630930720000|2021-09-06 12:18:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630930730000|2021-09-06 12:18:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630930780000|2021-09-06 12:19:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630930800000|2021-09-06 12:20:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1630930820000|2021-09-06 12:20:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630930840000|2021-09-06 12:20:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|4
1630930860000|2021-09-06 12:21:00|3018.8|3012.8|3018.5|3012.5|3019|3013|3018.5|3012.5|4
1630930880000|2021-09-06 12:21:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|4
1630930890000|2021-09-06 12:21:30|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1630930910000|2021-09-06 12:21:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630930940000|2021-09-06 12:22:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1630930950000|2021-09-06 12:22:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1630930960000|2021-09-06 12:22:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630931020000|2021-09-06 12:23:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630931030000|2021-09-06 12:23:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1630931090000|2021-09-06 12:24:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630931100000|2021-09-06 12:25:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1630931150000|2021-09-06 12:25:50|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1630931170000|2021-09-06 12:26:10|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1630931220000|2021-09-06 12:27:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630931240000|2021-09-06 12:27:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630931250000|2021-09-06 12:27:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630931270000|2021-09-06 12:27:50|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.9|3013.9|2
1630931320000|2021-09-06 12:28:40|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1630931330000|2021-09-06 12:28:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1630931350000|2021-09-06 12:29:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630931360000|2021-09-06 12:29:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630931390000|2021-09-06 12:29:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630931400000|2021-09-06 12:30:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630931520000|2021-09-06 12:32:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630931540000|2021-09-06 12:32:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630931550000|2021-09-06 12:32:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630931570000|2021-09-06 12:32:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630931630000|2021-09-06 12:33:50|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630931670000|2021-09-06 12:34:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630931690000|2021-09-06 12:34:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630931710000|2021-09-06 12:35:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630931770000|2021-09-06 12:36:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630931840000|2021-09-06 12:37:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630931910000|2021-09-06 12:38:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630931930000|2021-09-06 12:38:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630931990000|2021-09-06 12:39:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630932000000|2021-09-06 12:40:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630932040000|2021-09-06 12:40:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630932070000|2021-09-06 12:41:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932100000|2021-09-06 12:41:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932110000|2021-09-06 12:41:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630932120000|2021-09-06 12:42:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932150000|2021-09-06 12:42:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630932160000|2021-09-06 12:42:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932270000|2021-09-06 12:44:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630932280000|2021-09-06 12:44:40|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1630932290000|2021-09-06 12:44:50|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1630932310000|2021-09-06 12:45:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630932370000|2021-09-06 12:46:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932420000|2021-09-06 12:47:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932440000|2021-09-06 12:47:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932520000|2021-09-06 12:48:40|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630932540000|2021-09-06 12:49:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|2
1630932550000|2021-09-06 12:49:10|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|3
1630932590000|2021-09-06 12:49:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630932600000|2021-09-06 12:50:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1630932610000|2021-09-06 12:50:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932660000|2021-09-06 12:51:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932670000|2021-09-06 12:51:10|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1630932730000|2021-09-06 12:52:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932740000|2021-09-06 12:52:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932780000|2021-09-06 12:53:00|3019.5|3013.5|3018.9|3012.9|3019.5|3013.5|3018.9|3012.9|2
1630932800000|2021-09-06 12:53:20|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1630932840000|2021-09-06 12:54:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630932890000|2021-09-06 12:54:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932930000|2021-09-06 12:55:30|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1630932940000|2021-09-06 12:55:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630932970000|2021-09-06 12:56:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630932990000|2021-09-06 12:56:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630933000000|2021-09-06 12:56:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1630933020000|2021-09-06 12:57:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1630933030000|2021-09-06 12:57:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630933040000|2021-09-06 12:57:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630933060000|2021-09-06 12:57:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630933080000|2021-09-06 12:58:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630933090000|2021-09-06 12:58:10|3017.9|3011.9|3017.6|3011.6|3017.9|3011.9|3017.6|3011.6|2
1630933100000|2021-09-06 12:58:20|3017.4|3011.4|3017.8|3011.8|3017.8|3011.8|3017.4|3011.4|3
1630933120000|2021-09-06 12:58:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1630933130000|2021-09-06 12:58:50|3017.4|3011.4|3017.8|3011.8|3017.8|3011.8|3017.4|3011.4|2
1630933150000|2021-09-06 12:59:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3017.6|3011.6|6
1630933160000|2021-09-06 12:59:20|3018.4|3012.4|3018|3012|3018.4|3012.4|3018|3012|2
1630933170000|2021-09-06 12:59:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630933180000|2021-09-06 12:59:40|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1630933190000|2021-09-06 12:59:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630933200000|2021-09-06 13:00:00|3018|3012|3014.1|3008.1|3018|3012|3014.1|3008.1|18
1630933210000|2021-09-06 13:00:10|3014.4|3008.4|3013.5|3007.5|3014.6|3008.6|3013|3007|21
1630933220000|2021-09-06 13:00:20|3013.3|3007.3|3010.1|3004.1|3013.5|3007.5|3010.1|3004.1|24
1630933230000|2021-09-06 13:00:30|3009.9|3003.9|3011.4|3005.4|3011.6|3005.6|3009.9|3003.9|10
1630933240000|2021-09-06 13:00:40|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.4|3005.4|5
1630933250000|2021-09-06 13:00:50|3012.4|3006.4|3013|3007|3013|3007|3012.4|3006.4|5
1630933260000|2021-09-06 13:01:00|3012.8|3006.8|3013|3007|3013|3007|3012.5|3006.5|6
1630933270000|2021-09-06 13:01:10|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|6
1630933280000|2021-09-06 13:01:20|3012.8|3006.8|3013.3|3007.3|3013.8|3007.8|3012.8|3006.8|8
1630933290000|2021-09-06 13:01:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|4
1630933300000|2021-09-06 13:01:40|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1630933310000|2021-09-06 13:01:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1630933320000|2021-09-06 13:02:00|3012.9|3006.9|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1630933340000|2021-09-06 13:02:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630933350000|2021-09-06 13:02:30|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1630933360000|2021-09-06 13:02:40|3013|3007|3013|3007|3013|3007|3013|3007|1
1630933380000|2021-09-06 13:03:00|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|4
1630933390000|2021-09-06 13:03:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630933400000|2021-09-06 13:03:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630933410000|2021-09-06 13:03:30|3012|3006|3012|3006|3012.3|3006.3|3011.5|3005.5|6
1630933420000|2021-09-06 13:03:40|3011.8|3005.8|3011.5|3005.5|3011.9|3005.9|3011.5|3005.5|4
1630933430000|2021-09-06 13:03:50|3010.6|3004.6|3011.4|3005.4|3011.9|3005.9|3010.4|3004.4|8
1630933440000|2021-09-06 13:04:00|3011.8|3005.8|3012|3006|3012.1|3006.1|3011.8|3005.8|6
1630933450000|2021-09-06 13:04:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630933460000|2021-09-06 13:04:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630933470000|2021-09-06 13:04:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630933480000|2021-09-06 13:04:40|3012|3006|3012|3006|3012.3|3006.3|3012|3006|3
1630933490000|2021-09-06 13:04:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|4
1630933500000|2021-09-06 13:05:00|3012.3|3006.3|3012.5|3006.5|3013.4|3007.4|3012.3|3006.3|9
1630933510000|2021-09-06 13:05:10|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|6
1630933520000|2021-09-06 13:05:20|3011.3|3005.3|3012|3006|3012.3|3006.3|3011.3|3005.3|9
1630933530000|2021-09-06 13:05:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630933540000|2021-09-06 13:05:40|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|5
1630933550000|2021-09-06 13:05:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|4
1630933560000|2021-09-06 13:06:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630933570000|2021-09-06 13:06:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1630933580000|2021-09-06 13:06:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630933590000|2021-09-06 13:06:30|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|3
1630933600000|2021-09-06 13:06:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1630933610000|2021-09-06 13:06:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630933620000|2021-09-06 13:07:00|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|4
1630933630000|2021-09-06 13:07:10|3013|3007|3013|3007|3013.3|3007.3|3012.8|3006.8|7
1630933640000|2021-09-06 13:07:20|3013.3|3007.3|3013.4|3007.4|3013.4|3007.4|3013.3|3007.3|2
1630933650000|2021-09-06 13:07:30|3013.6|3007.6|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|7
1630933660000|2021-09-06 13:07:40|3014.5|3008.5|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|9
1630933670000|2021-09-06 13:07:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630933680000|2021-09-06 13:08:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014|3008|5
1630933700000|2021-09-06 13:08:20|3014|3008|3013.8|3007.8|3014|3008|3013.5|3007.5|4
1630933710000|2021-09-06 13:08:30|3013.5|3007.5|3013.6|3007.6|3013.6|3007.6|3013.3|3007.3|3
1630933720000|2021-09-06 13:08:40|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1630933730000|2021-09-06 13:08:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630933750000|2021-09-06 13:09:10|3013.9|3007.9|3014.8|3008.8|3014.8|3008.8|3013.9|3007.9|4
1630933770000|2021-09-06 13:09:30|3014.9|3008.9|3014.1|3008.1|3014.9|3008.9|3014|3008|5
1630933780000|2021-09-06 13:09:40|3014.4|3008.4|3014.8|3008.8|3014.8|3008.8|3014.4|3008.4|2
1630933790000|2021-09-06 13:09:50|3015|3009|3015.1|3009.1|3015.1|3009.1|3015|3009|2
1630933800000|2021-09-06 13:10:00|3015|3009|3014.3|3008.3|3015|3009|3014.3|3008.3|6
1630933810000|2021-09-06 13:10:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1630933820000|2021-09-06 13:10:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630933840000|2021-09-06 13:10:40|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|4
1630933850000|2021-09-06 13:10:50|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1630933860000|2021-09-06 13:11:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1630933870000|2021-09-06 13:11:10|3013|3007|3012.8|3006.8|3013.1|3007.1|3012.5|3006.5|6
1630933880000|2021-09-06 13:11:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1630933890000|2021-09-06 13:11:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|5
1630933910000|2021-09-06 13:11:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630933940000|2021-09-06 13:12:20|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1630933950000|2021-09-06 13:12:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630933960000|2021-09-06 13:12:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|6
1630933970000|2021-09-06 13:12:50|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|4
1630933980000|2021-09-06 13:13:00|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.5|3004.5|6
1630933990000|2021-09-06 13:13:10|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|6
1630934000000|2021-09-06 13:13:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|6
1630934020000|2021-09-06 13:13:40|3011.3|3005.3|3012|3006|3012.3|3006.3|3011|3005|8
1630934030000|2021-09-06 13:13:50|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|6
1630934040000|2021-09-06 13:14:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630934060000|2021-09-06 13:14:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630934070000|2021-09-06 13:14:30|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|4
1630934080000|2021-09-06 13:14:40|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|8
1630934100000|2021-09-06 13:15:00|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|4
1630934110000|2021-09-06 13:15:10|3013.5|3007.5|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|11
1630934130000|2021-09-06 13:15:30|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012|3006|6
1630934140000|2021-09-06 13:15:40|3012|3006|3012|3006|3012.3|3006.3|3011.8|3005.8|5
1630934170000|2021-09-06 13:16:10|3012.3|3006.3|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|3
1630934180000|2021-09-06 13:16:20|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1630934190000|2021-09-06 13:16:30|3013.1|3007.1|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|2
1630934200000|2021-09-06 13:16:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|4
1630934230000|2021-09-06 13:17:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630934240000|2021-09-06 13:17:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630934250000|2021-09-06 13:17:30|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|3
1630934270000|2021-09-06 13:17:50|3012.8|3006.8|3012.8|3006.8|3012.9|3006.9|3012.8|3006.8|3
1630934280000|2021-09-06 13:18:00|3012.5|3006.5|3011.3|3005.3|3012.5|3006.5|3011|3005|5
1630934290000|2021-09-06 13:18:10|3011.5|3005.5|3009.5|3003.5|3011.5|3005.5|3009.5|3003.5|3
1630934300000|2021-09-06 13:18:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1630934310000|2021-09-06 13:18:30|3010|3004|3010|3004|3010.3|3004.3|3009.8|3003.8|5
1630934320000|2021-09-06 13:18:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630934330000|2021-09-06 13:18:50|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630934340000|2021-09-06 13:19:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|6
1630934350000|2021-09-06 13:19:10|3009.8|3003.8|3010.3|3004.3|3010.8|3004.8|3009.8|3003.8|6
1630934360000|2021-09-06 13:19:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630934370000|2021-09-06 13:19:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|4
1630934390000|2021-09-06 13:19:50|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|4
1630934400000|2021-09-06 13:20:00|3010.6|3004.6|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|4
1630934410000|2021-09-06 13:20:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630934420000|2021-09-06 13:20:20|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|7
1630934430000|2021-09-06 13:20:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630934440000|2021-09-06 13:20:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|6
1630934450000|2021-09-06 13:20:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1630934470000|2021-09-06 13:21:10|3011|3005|3011|3005|3011.3|3005.3|3010.8|3004.8|7
1630934480000|2021-09-06 13:21:20|3010.8|3004.8|3010|3004|3011|3005|3010|3004|6
1630934490000|2021-09-06 13:21:30|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|4
1630934500000|2021-09-06 13:21:40|3009.3|3003.3|3010.3|3004.3|3010.5|3004.5|3009.3|3003.3|13
1630934510000|2021-09-06 13:21:50|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630934520000|2021-09-06 13:22:00|3009.8|3003.8|3009|3003|3010|3004|3009|3003|7
1630934530000|2021-09-06 13:22:10|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1630934550000|2021-09-06 13:22:30|3010.3|3004.3|3010.1|3004.1|3010.4|3004.4|3010|3004|5
1630934570000|2021-09-06 13:22:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630934580000|2021-09-06 13:23:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|6
1630934590000|2021-09-06 13:23:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1630934600000|2021-09-06 13:23:20|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|4
1630934620000|2021-09-06 13:23:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630934630000|2021-09-06 13:23:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630934640000|2021-09-06 13:24:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630934650000|2021-09-06 13:24:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|12
1630934660000|2021-09-06 13:24:20|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1630934670000|2021-09-06 13:24:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630934680000|2021-09-06 13:24:40|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1630934690000|2021-09-06 13:24:50|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|3
1630934700000|2021-09-06 13:25:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1630934710000|2021-09-06 13:25:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630934730000|2021-09-06 13:25:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630934750000|2021-09-06 13:25:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1630934760000|2021-09-06 13:26:00|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1630934770000|2021-09-06 13:26:10|3010.8|3004.8|3010.9|3004.9|3010.9|3004.9|3010.8|3004.8|2
1630934780000|2021-09-06 13:26:20|3010.8|3004.8|3010.9|3004.9|3010.9|3004.9|3010.8|3004.8|4
1630934790000|2021-09-06 13:26:30|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1630934800000|2021-09-06 13:26:40|3010|3004|3010|3004|3010|3004|3009.8|3003.8|5
1630934810000|2021-09-06 13:26:50|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|4
1630934830000|2021-09-06 13:27:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|5
1630934840000|2021-09-06 13:27:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1630934850000|2021-09-06 13:27:30|3009.5|3003.5|3010.1|3004.1|3010.1|3004.1|3009.5|3003.5|5
1630934860000|2021-09-06 13:27:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630934870000|2021-09-06 13:27:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630934880000|2021-09-06 13:28:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630934890000|2021-09-06 13:28:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630934910000|2021-09-06 13:28:30|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1630934930000|2021-09-06 13:28:50|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630934950000|2021-09-06 13:29:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630934980000|2021-09-06 13:29:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1630934990000|2021-09-06 13:29:50|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630935000000|2021-09-06 13:30:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630935040000|2021-09-06 13:30:40|3009.6|3003.6|3009|3003|3009.6|3003.6|3009|3003|2
1630935050000|2021-09-06 13:30:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630935070000|2021-09-06 13:31:10|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1630935080000|2021-09-06 13:31:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630935110000|2021-09-06 13:31:50|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|4
1630935120000|2021-09-06 13:32:00|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|2
1630935130000|2021-09-06 13:32:10|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|2
1630935140000|2021-09-06 13:32:20|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630935150000|2021-09-06 13:32:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630935160000|2021-09-06 13:32:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1630935170000|2021-09-06 13:32:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630935180000|2021-09-06 13:33:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630935190000|2021-09-06 13:33:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630935200000|2021-09-06 13:33:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630935210000|2021-09-06 13:33:30|3009|3003|3009.6|3003.6|3009.6|3003.6|3009|3003|3
1630935220000|2021-09-06 13:33:40|3010.1|3004.1|3010|3004|3010.4|3004.4|3009.8|3003.8|5
1630935230000|2021-09-06 13:33:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630935240000|2021-09-06 13:34:00|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.3|3002.3|9
1630935270000|2021-09-06 13:34:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630935290000|2021-09-06 13:34:50|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1630935300000|2021-09-06 13:35:00|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|4
1630935310000|2021-09-06 13:35:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630935340000|2021-09-06 13:35:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630935350000|2021-09-06 13:35:50|3007.1|3001.1|3006.8|3000.8|3007.1|3001.1|3006.5|3000.5|3
1630935360000|2021-09-06 13:36:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1630935370000|2021-09-06 13:36:10|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1630935390000|2021-09-06 13:36:30|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1630935400000|2021-09-06 13:36:40|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.8|2999.8|7
1630935410000|2021-09-06 13:36:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|3
1630935420000|2021-09-06 13:37:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1630935440000|2021-09-06 13:37:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1630935450000|2021-09-06 13:37:30|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|6
1630935460000|2021-09-06 13:37:40|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1630935470000|2021-09-06 13:37:50|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3006.5|3000.5|2
1630935480000|2021-09-06 13:38:00|3006.8|3000.8|3007.1|3001.1|3007.1|3001.1|3006.8|3000.8|3
1630935490000|2021-09-06 13:38:10|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1630935500000|2021-09-06 13:38:20|3007.3|3001.3|3007.3|3001.3|3007.4|3001.4|3007|3001|5
1630935510000|2021-09-06 13:38:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1630935520000|2021-09-06 13:38:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630935530000|2021-09-06 13:38:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|7
1630935540000|2021-09-06 13:39:00|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1630935550000|2021-09-06 13:39:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1630935560000|2021-09-06 13:39:20|3006.8|3000.8|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|5
1630935580000|2021-09-06 13:39:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630935590000|2021-09-06 13:39:50|3007.1|3001.1|3007.3|3001.3|3007.8|3001.8|3007|3001|7
1630935630000|2021-09-06 13:40:30|3006.9|3000.9|3006.8|3000.8|3006.9|3000.9|3006.8|3000.8|2
1630935650000|2021-09-06 13:40:50|3007.1|3001.1|3006.8|3000.8|3007.1|3001.1|3006.8|3000.8|2
1630935670000|2021-09-06 13:41:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1630935680000|2021-09-06 13:41:20|3007.5|3001.5|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|3
1630935690000|2021-09-06 13:41:30|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1630935700000|2021-09-06 13:41:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630935710000|2021-09-06 13:41:50|3007.5|3001.5|3007.8|3001.8|3008.1|3002.1|3007.3|3001.3|5
1630935720000|2021-09-06 13:42:00|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630935740000|2021-09-06 13:42:20|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630935750000|2021-09-06 13:42:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630935760000|2021-09-06 13:42:40|3007|3001|3006.8|3000.8|3007|3001|3006.5|3000.5|5
1630935770000|2021-09-06 13:42:50|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630935790000|2021-09-06 13:43:10|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630935810000|2021-09-06 13:43:30|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1630935840000|2021-09-06 13:44:00|3008.5|3002.5|3008.8|3002.8|3008.9|3002.9|3008.5|3002.5|4
1630935870000|2021-09-06 13:44:30|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3007.8|3001.8|5
1630935880000|2021-09-06 13:44:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630935890000|2021-09-06 13:44:50|3008.9|3002.9|3009.4|3003.4|3009.4|3003.4|3008.9|3002.9|3
1630935900000|2021-09-06 13:45:00|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.1|3003.1|5
1630935910000|2021-09-06 13:45:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630935920000|2021-09-06 13:45:20|3009.4|3003.4|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|2
1630935930000|2021-09-06 13:45:30|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|7
1630935940000|2021-09-06 13:45:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630935950000|2021-09-06 13:45:50|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.8|3002.8|6
1630935960000|2021-09-06 13:46:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1630935970000|2021-09-06 13:46:10|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|5
1630935980000|2021-09-06 13:46:20|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|2
1630935990000|2021-09-06 13:46:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630936000000|2021-09-06 13:46:40|3010|3004|3012.4|3006.4|3012.4|3006.4|3010|3004|6
1630936010000|2021-09-06 13:46:50|3012.3|3006.3|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|6
1630936020000|2021-09-06 13:47:00|3012|3006|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|12
1630936030000|2021-09-06 13:47:10|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|4
1630936040000|2021-09-06 13:47:20|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1630936050000|2021-09-06 13:47:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1630936060000|2021-09-06 13:47:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1630936080000|2021-09-06 13:48:00|3011.3|3005.3|3011.6|3005.6|3011.6|3005.6|3011.3|3005.3|3
1630936090000|2021-09-06 13:48:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1630936100000|2021-09-06 13:48:20|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1630936120000|2021-09-06 13:48:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630936130000|2021-09-06 13:48:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630936150000|2021-09-06 13:49:10|3010.6|3004.6|3010|3004|3010.6|3004.6|3010|3004|4
1630936160000|2021-09-06 13:49:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630936170000|2021-09-06 13:49:30|3010.5|3004.5|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|3
1630936180000|2021-09-06 13:49:40|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1630936190000|2021-09-06 13:49:50|3011.3|3005.3|3011.6|3005.6|3011.6|3005.6|3011.3|3005.3|3
1630936200000|2021-09-06 13:50:00|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1630936210000|2021-09-06 13:50:10|3012.1|3006.1|3011|3005|3012.1|3006.1|3011|3005|5
1630936220000|2021-09-06 13:50:20|3010.8|3004.8|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|3
1630936230000|2021-09-06 13:50:30|3009.5|3003.5|3009.1|3003.1|3009.5|3003.5|3009|3003|4
1630936240000|2021-09-06 13:50:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1630936260000|2021-09-06 13:51:00|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|5
1630936270000|2021-09-06 13:51:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630936280000|2021-09-06 13:51:20|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1630936290000|2021-09-06 13:51:30|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630936300000|2021-09-06 13:51:40|3008.5|3002.5|3008.5|3002.5|3008.6|3002.6|3008.5|3002.5|3
1630936310000|2021-09-06 13:51:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630936320000|2021-09-06 13:52:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630936330000|2021-09-06 13:52:10|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.4|3002.4|3
1630936340000|2021-09-06 13:52:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630936350000|2021-09-06 13:52:30|3009.3|3003.3|3009|3003|3009.4|3003.4|3009|3003|4
1630936360000|2021-09-06 13:52:40|3009.3|3003.3|3009.3|3003.3|3009.4|3003.4|3008.8|3002.8|7
1630936380000|2021-09-06 13:53:00|3009.4|3003.4|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|3
1630936390000|2021-09-06 13:53:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630936400000|2021-09-06 13:53:20|3009.9|3003.9|3009.8|3003.8|3009.9|3003.9|3009.8|3003.8|2
1630936420000|2021-09-06 13:53:40|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630936430000|2021-09-06 13:53:50|3009|3003|3009.4|3003.4|3009.4|3003.4|3009|3003|3
1630936440000|2021-09-06 13:54:00|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1630936460000|2021-09-06 13:54:20|3010|3004|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|3
1630936490000|2021-09-06 13:54:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|8
1630936520000|2021-09-06 13:55:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|4
1630936530000|2021-09-06 13:55:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630936540000|2021-09-06 13:55:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630936560000|2021-09-06 13:56:00|3009.8|3003.8|3010|3004|3010|3004|3009.3|3003.3|5
1630936570000|2021-09-06 13:56:10|3009.8|3003.8|3009.5|3003.5|3009.9|3003.9|3009.5|3003.5|8
1630936580000|2021-09-06 13:56:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|5
1630936590000|2021-09-06 13:56:30|3009.5|3003.5|3009.1|3003.1|3009.8|3003.8|3009.1|3003.1|4
1630936610000|2021-09-06 13:56:50|3009|3003|3009.4|3003.4|3009.4|3003.4|3009|3003|3
1630936620000|2021-09-06 13:57:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630936630000|2021-09-06 13:57:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630936650000|2021-09-06 13:57:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630936660000|2021-09-06 13:57:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630936690000|2021-09-06 13:58:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630936700000|2021-09-06 13:58:20|3009.4|3003.4|3008.8|3002.8|3009.4|3003.4|3008.8|3002.8|4
1630936740000|2021-09-06 13:59:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|5
1630936760000|2021-09-06 13:59:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630936780000|2021-09-06 13:59:40|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1630936800000|2021-09-06 14:00:00|3008.9|3002.9|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|3
1630936820000|2021-09-06 14:00:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630936830000|2021-09-06 14:00:30|3008.8|3002.8|3008.3|3002.3|3009.1|3003.1|3008.3|3002.3|6
1630936850000|2021-09-06 14:00:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630936860000|2021-09-06 14:01:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630936880000|2021-09-06 14:01:20|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1630936900000|2021-09-06 14:01:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630936920000|2021-09-06 14:02:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630936940000|2021-09-06 14:02:20|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1630936950000|2021-09-06 14:02:30|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1630936960000|2021-09-06 14:02:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|9
1630936980000|2021-09-06 14:03:00|3009.5|3003.5|3009.5|3003.5|3010|3004|3009.5|3003.5|5
1630936990000|2021-09-06 14:03:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630937000000|2021-09-06 14:03:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|4
1630937020000|2021-09-06 14:03:40|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1630937030000|2021-09-06 14:03:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630937040000|2021-09-06 14:04:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630937050000|2021-09-06 14:04:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630937080000|2021-09-06 14:04:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630937100000|2021-09-06 14:05:00|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1630937110000|2021-09-06 14:05:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630937120000|2021-09-06 14:05:20|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.5|3003.5|3
1630937150000|2021-09-06 14:05:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|3
1630937160000|2021-09-06 14:06:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|6
1630937180000|2021-09-06 14:06:20|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|5
1630937190000|2021-09-06 14:06:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1630937210000|2021-09-06 14:06:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630937220000|2021-09-06 14:07:00|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1630937230000|2021-09-06 14:07:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630937260000|2021-09-06 14:07:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630937280000|2021-09-06 14:08:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630937290000|2021-09-06 14:08:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630937340000|2021-09-06 14:09:00|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1630937350000|2021-09-06 14:09:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1630937360000|2021-09-06 14:09:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1630937380000|2021-09-06 14:09:40|3009.3|3003.3|3009.3|3003.3|3009.4|3003.4|3009.3|3003.3|3
1630937390000|2021-09-06 14:09:50|3009.5|3003.5|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|2
1630937450000|2021-09-06 14:10:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1630937480000|2021-09-06 14:11:20|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1630937490000|2021-09-06 14:11:30|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1630937510000|2021-09-06 14:11:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|3
1630937520000|2021-09-06 14:12:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1630937530000|2021-09-06 14:12:10|3009|3003|3010.5|3004.5|3010.8|3004.8|3009|3003|8
1630937540000|2021-09-06 14:12:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630937570000|2021-09-06 14:12:50|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630937580000|2021-09-06 14:13:00|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630937590000|2021-09-06 14:13:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630937600000|2021-09-06 14:13:20|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1630937610000|2021-09-06 14:13:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630937620000|2021-09-06 14:13:40|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|3
1630937630000|2021-09-06 14:13:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010|3004|5
1630937650000|2021-09-06 14:14:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630937660000|2021-09-06 14:14:20|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1630937670000|2021-09-06 14:14:30|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.5|3003.5|7
1630937680000|2021-09-06 14:14:40|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|11
1630937700000|2021-09-06 14:15:00|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010|3004|3
1630937710000|2021-09-06 14:15:10|3009.9|3003.9|3009.5|3003.5|3009.9|3003.9|3009.5|3003.5|3
1630937750000|2021-09-06 14:15:50|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.3|3003.3|4
1630937770000|2021-09-06 14:16:10|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009.3|3003.3|2
1630937780000|2021-09-06 14:16:20|3009.3|3003.3|3009.4|3003.4|3009.4|3003.4|3009.3|3003.3|2
1630937810000|2021-09-06 14:16:50|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|3
1630937820000|2021-09-06 14:17:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630937860000|2021-09-06 14:17:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630937920000|2021-09-06 14:18:40|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3008|3002|5
1630937940000|2021-09-06 14:19:00|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1630937970000|2021-09-06 14:19:30|3008.9|3002.9|3009.1|3003.1|3009.1|3003.1|3008.9|3002.9|3
1630937980000|2021-09-06 14:19:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1630937990000|2021-09-06 14:19:50|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1630938030000|2021-09-06 14:20:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|4
1630938050000|2021-09-06 14:20:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630938060000|2021-09-06 14:21:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630938070000|2021-09-06 14:21:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630938080000|2021-09-06 14:21:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1630938090000|2021-09-06 14:21:30|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|4
1630938140000|2021-09-06 14:22:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|4
1630938170000|2021-09-06 14:22:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1630938180000|2021-09-06 14:23:00|3008.1|3002.1|3008|3002|3008.1|3002.1|3008|3002|2
1630938190000|2021-09-06 14:23:10|3008.1|3002.1|3008|3002|3008.1|3002.1|3008|3002|4
1630938200000|2021-09-06 14:23:20|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630938210000|2021-09-06 14:23:30|3007.3|3001.3|3006.9|3000.9|3007.3|3001.3|3006.9|3000.9|2
1630938250000|2021-09-06 14:24:10|3006.8|3000.8|3007.6|3001.6|3007.6|3001.6|3006.8|3000.8|5
1630938260000|2021-09-06 14:24:20|3007.5|3001.5|3007.4|3001.4|3007.5|3001.5|3007.3|3001.3|3
1630938270000|2021-09-06 14:24:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630938280000|2021-09-06 14:24:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1630938290000|2021-09-06 14:24:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|3
1630938300000|2021-09-06 14:25:00|3006.9|3000.9|3006.8|3000.8|3006.9|3000.9|3006.8|3000.8|2
1630938320000|2021-09-06 14:25:20|3006.5|3000.5|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|5
1630938330000|2021-09-06 14:25:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630938340000|2021-09-06 14:25:40|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3007.1|3001.1|3
1630938350000|2021-09-06 14:25:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630938370000|2021-09-06 14:26:10|3007.6|3001.6|3008.5|3002.5|3008.5|3002.5|3007.6|3001.6|4
1630938410000|2021-09-06 14:26:50|3008.8|3002.8|3009.5|3003.5|3010|3004|3008.8|3002.8|8
1630938420000|2021-09-06 14:27:00|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|9
1630938440000|2021-09-06 14:27:20|3010.8|3004.8|3010.5|3004.5|3011|3005|3010.5|3004.5|4
1630938450000|2021-09-06 14:27:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630938460000|2021-09-06 14:27:40|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630938470000|2021-09-06 14:27:50|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1630938480000|2021-09-06 14:28:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|5
1630938490000|2021-09-06 14:28:10|3010.8|3004.8|3010.5|3004.5|3011|3005|3010.5|3004.5|7
1630938500000|2021-09-06 14:28:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630938510000|2021-09-06 14:28:30|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630938520000|2021-09-06 14:28:40|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|4
1630938530000|2021-09-06 14:28:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1630938550000|2021-09-06 14:29:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630938560000|2021-09-06 14:29:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1630938570000|2021-09-06 14:29:30|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630938580000|2021-09-06 14:29:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630938590000|2021-09-06 14:29:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630938600000|2021-09-06 14:30:00|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|4
1630938610000|2021-09-06 14:30:10|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630938630000|2021-09-06 14:30:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|4
1630938640000|2021-09-06 14:30:40|3011.9|3005.9|3011|3005|3011.9|3005.9|3011|3005|5
1630938650000|2021-09-06 14:30:50|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1630938660000|2021-09-06 14:31:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|7
1630938670000|2021-09-06 14:31:10|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|3
1630938680000|2021-09-06 14:31:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1630938700000|2021-09-06 14:31:40|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|5
1630938710000|2021-09-06 14:31:50|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1630938720000|2021-09-06 14:32:00|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|5
1630938730000|2021-09-06 14:32:10|3010|3004|3010|3004|3010|3004|3009.5|3003.5|6
1630938740000|2021-09-06 14:32:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630938750000|2021-09-06 14:32:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630938780000|2021-09-06 14:33:00|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|5
1630938790000|2021-09-06 14:33:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1630938820000|2021-09-06 14:33:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630938830000|2021-09-06 14:33:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630938840000|2021-09-06 14:34:00|3009.4|3003.4|3009|3003|3009.4|3003.4|3009|3003|3
1630938850000|2021-09-06 14:34:10|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630938860000|2021-09-06 14:34:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630938880000|2021-09-06 14:34:40|3007.9|3001.9|3007.3|3001.3|3007.9|3001.9|3007.1|3001.1|6
1630938890000|2021-09-06 14:34:50|3007.5|3001.5|3007.6|3001.6|3007.6|3001.6|3007.1|3001.1|5
1630938900000|2021-09-06 14:35:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630938910000|2021-09-06 14:35:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630938940000|2021-09-06 14:35:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630938950000|2021-09-06 14:35:50|3007.8|3001.8|3007.4|3001.4|3007.8|3001.8|3007.4|3001.4|5
1630938960000|2021-09-06 14:36:00|3007.1|3001.1|3006.5|3000.5|3007.1|3001.1|3006.5|3000.5|4
1630938970000|2021-09-06 14:36:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006|3000|3
1630938980000|2021-09-06 14:36:20|3006.5|3000.5|3006.5|3000.5|3007|3001|3006.5|3000.5|6
1630938990000|2021-09-06 14:36:30|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.8|3000.8|2
1630939000000|2021-09-06 14:36:40|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1630939010000|2021-09-06 14:36:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630939020000|2021-09-06 14:37:00|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1630939030000|2021-09-06 14:37:10|3007.1|3001.1|3006.5|3000.5|3007.1|3001.1|3006.5|3000.5|6
1630939050000|2021-09-06 14:37:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|11
1630939060000|2021-09-06 14:37:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1630939070000|2021-09-06 14:37:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|5
1630939080000|2021-09-06 14:38:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1630939090000|2021-09-06 14:38:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630939100000|2021-09-06 14:38:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630939110000|2021-09-06 14:38:30|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630939120000|2021-09-06 14:38:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630939170000|2021-09-06 14:39:30|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|3
1630939180000|2021-09-06 14:39:40|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1630939190000|2021-09-06 14:39:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630939200000|2021-09-06 14:40:00|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|4
1630939220000|2021-09-06 14:40:20|3009.3|3003.3|3010.3|3004.3|3010.3|3004.3|3009.3|3003.3|5
1630939230000|2021-09-06 14:40:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630939240000|2021-09-06 14:40:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1630939250000|2021-09-06 14:40:50|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|2
1630939260000|2021-09-06 14:41:00|3009.8|3003.8|3009.3|3003.3|3010|3004|3009|3003|7
1630939270000|2021-09-06 14:41:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630939280000|2021-09-06 14:41:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630939290000|2021-09-06 14:41:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630939300000|2021-09-06 14:41:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630939320000|2021-09-06 14:42:00|3010.5|3004.5|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|5
1630939340000|2021-09-06 14:42:20|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1630939360000|2021-09-06 14:42:40|3011.3|3005.3|3011|3005|3011.4|3005.4|3010.8|3004.8|8
1630939370000|2021-09-06 14:42:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630939380000|2021-09-06 14:43:00|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1630939400000|2021-09-06 14:43:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1630939420000|2021-09-06 14:43:40|3011.5|3005.5|3012|3006|3012.3|3006.3|3011.5|3005.5|4
1630939440000|2021-09-06 14:44:00|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|3
1630939450000|2021-09-06 14:44:10|3012.4|3006.4|3011.5|3005.5|3012.4|3006.4|3011.5|3005.5|7
1630939460000|2021-09-06 14:44:20|3011.6|3005.6|3011.8|3005.8|3012|3006|3011.5|3005.5|6
1630939470000|2021-09-06 14:44:30|3011.5|3005.5|3011|3005|3011.6|3005.6|3011|3005|13
1630939480000|2021-09-06 14:44:40|3011.3|3005.3|3011.4|3005.4|3011.4|3005.4|3011|3005|4
1630939490000|2021-09-06 14:44:50|3011.6|3005.6|3012|3006|3012|3006|3011.6|3005.6|2
1630939500000|2021-09-06 14:45:00|3012.3|3006.3|3012.1|3006.1|3012.3|3006.3|3012|3006|3
1630939510000|2021-09-06 14:45:10|3012|3006|3011.6|3005.6|3012|3006|3011.5|3005.5|10
1630939520000|2021-09-06 14:45:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.1|3005.1|3
1630939550000|2021-09-06 14:45:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630939560000|2021-09-06 14:46:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3010.8|3004.8|11
1630939580000|2021-09-06 14:46:20|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1630939590000|2021-09-06 14:46:30|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1630939600000|2021-09-06 14:46:40|3011.3|3005.3|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|4
1630939610000|2021-09-06 14:46:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630939620000|2021-09-06 14:47:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630939630000|2021-09-06 14:47:10|3011.3|3005.3|3011.1|3005.1|3011.3|3005.3|3011|3005|3
1630939640000|2021-09-06 14:47:20|3011|3005|3010.8|3004.8|3011|3005|3010.3|3004.3|4
1630939650000|2021-09-06 14:47:30|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1630939660000|2021-09-06 14:47:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630939670000|2021-09-06 14:47:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1630939680000|2021-09-06 14:48:00|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|6
1630939710000|2021-09-06 14:48:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630939720000|2021-09-06 14:48:40|3011|3005|3011|3005|3011|3005|3010.3|3004.3|7
1630939740000|2021-09-06 14:49:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630939750000|2021-09-06 14:49:10|3010.5|3004.5|3010.3|3004.3|3011|3005|3010|3004|10
1630939760000|2021-09-06 14:49:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|17
1630939770000|2021-09-06 14:49:30|3010.4|3004.4|3011|3005|3011|3005|3010.4|3004.4|4
1630939790000|2021-09-06 14:49:50|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|6
1630939800000|2021-09-06 14:50:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630939810000|2021-09-06 14:50:10|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|3
1630939820000|2021-09-06 14:50:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630939830000|2021-09-06 14:50:30|3010|3004|3010|3004|3010.3|3004.3|3009.8|3003.8|9
1630939840000|2021-09-06 14:50:40|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1630939850000|2021-09-06 14:50:50|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1630939860000|2021-09-06 14:51:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|5
1630939890000|2021-09-06 14:51:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630939900000|2021-09-06 14:51:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1630939910000|2021-09-06 14:51:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|10
1630939920000|2021-09-06 14:52:00|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630939930000|2021-09-06 14:52:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630939940000|2021-09-06 14:52:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630939980000|2021-09-06 14:53:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630940000000|2021-09-06 14:53:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630940010000|2021-09-06 14:53:30|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1630940020000|2021-09-06 14:53:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630940030000|2021-09-06 14:53:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630940040000|2021-09-06 14:54:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630940050000|2021-09-06 14:54:10|3010.5|3004.5|3010|3004|3010.5|3004.5|3010|3004|5
1630940060000|2021-09-06 14:54:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630940080000|2021-09-06 14:54:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1630940100000|2021-09-06 14:55:00|3010.1|3004.1|3010.1|3004.1|3010.5|3004.5|3010.1|3004.1|8
1630940110000|2021-09-06 14:55:10|3009.8|3003.8|3009.8|3003.8|3010.1|3004.1|3009.8|3003.8|4
1630940120000|2021-09-06 14:55:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|18
1630940130000|2021-09-06 14:55:30|3008.8|3002.8|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|5
1630940150000|2021-09-06 14:55:50|3009|3003|3009.9|3003.9|3010.1|3004.1|3009|3003|7
1630940160000|2021-09-06 14:56:00|3009.6|3003.6|3009|3003|3009.9|3003.9|3008.8|3002.8|9
1630940170000|2021-09-06 14:56:10|3009.1|3003.1|3008.3|3002.3|3009.1|3003.1|3008|3002|11
1630940180000|2021-09-06 14:56:20|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008|3002|7
1630940190000|2021-09-06 14:56:30|3007.9|3001.9|3007.8|3001.8|3008|3002|3007.5|3001.5|9
1630940200000|2021-09-06 14:56:40|3008|3002|3008.3|3002.3|3008.8|3002.8|3008|3002|7
1630940210000|2021-09-06 14:56:50|3008.5|3002.5|3009.3|3003.3|3009.8|3003.8|3008.5|3002.5|8
1630940220000|2021-09-06 14:57:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|6
1630940230000|2021-09-06 14:57:10|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|8
1630940240000|2021-09-06 14:57:20|3010.5|3004.5|3010.1|3004.1|3010.8|3004.8|3009.8|3003.8|12
1630940250000|2021-09-06 14:57:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1630940260000|2021-09-06 14:57:40|3011|3005|3010.4|3004.4|3011.3|3005.3|3010|3004|15
1630940270000|2021-09-06 14:57:50|3010.3|3004.3|3011.6|3005.6|3011.6|3005.6|3010.3|3004.3|6
1630940280000|2021-09-06 14:58:00|3011.1|3005.1|3012|3006|3012|3006|3011.1|3005.1|5
1630940290000|2021-09-06 14:58:10|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|8
1630940300000|2021-09-06 14:58:20|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|3
1630940310000|2021-09-06 14:58:30|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3011.8|3005.8|8
1630940320000|2021-09-06 14:58:40|3012.3|3006.3|3011.6|3005.6|3012.3|3006.3|3011.3|3005.3|7
1630940330000|2021-09-06 14:58:50|3011.5|3005.5|3011.9|3005.9|3012.1|3006.1|3011.5|3005.5|6
1630940340000|2021-09-06 14:59:00|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.6|3005.6|7
1630940350000|2021-09-06 14:59:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630940370000|2021-09-06 14:59:30|3011.4|3005.4|3010.8|3004.8|3011.4|3005.4|3010.8|3004.8|5
1630940380000|2021-09-06 14:59:40|3011|3005|3011.4|3005.4|3011.4|3005.4|3011|3005|3
1630940390000|2021-09-06 14:59:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|8
1630940400000|2021-09-06 15:00:00|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|10
1630940410000|2021-09-06 15:00:10|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|4
1630940420000|2021-09-06 15:00:20|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1630940430000|2021-09-06 15:00:30|3011.8|3005.8|3011.4|3005.4|3011.8|3005.8|3011.4|3005.4|2
1630940450000|2021-09-06 15:00:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630940470000|2021-09-06 15:01:10|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1630940480000|2021-09-06 15:01:20|3011.5|3005.5|3011|3005|3011.6|3005.6|3011|3005|5
1630940490000|2021-09-06 15:01:30|3011.3|3005.3|3011.6|3005.6|3011.6|3005.6|3011.3|3005.3|5
1630940510000|2021-09-06 15:01:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630940520000|2021-09-06 15:02:00|3011.4|3005.4|3011.3|3005.3|3011.4|3005.4|3011|3005|5
1630940530000|2021-09-06 15:02:10|3011|3005|3011.1|3005.1|3011.1|3005.1|3011|3005|2
1630940540000|2021-09-06 15:02:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|3
1630940550000|2021-09-06 15:02:30|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1630940560000|2021-09-06 15:02:40|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630940580000|2021-09-06 15:03:00|3011.1|3005.1|3010.8|3004.8|3011.1|3005.1|3010.8|3004.8|2
1630940590000|2021-09-06 15:03:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630940600000|2021-09-06 15:03:20|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1630940610000|2021-09-06 15:03:30|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630940620000|2021-09-06 15:03:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630940630000|2021-09-06 15:03:50|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|4
1630940640000|2021-09-06 15:04:00|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1630940650000|2021-09-06 15:04:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630940690000|2021-09-06 15:04:50|3011.8|3005.8|3012.1|3006.1|3012.5|3006.5|3011.8|3005.8|4
1630940700000|2021-09-06 15:05:00|3012.4|3006.4|3012.4|3006.4|3012.6|3006.6|3012.4|3006.4|4
1630940710000|2021-09-06 15:05:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630940720000|2021-09-06 15:05:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1630940750000|2021-09-06 15:05:50|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1630940760000|2021-09-06 15:06:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.4|3006.4|5
1630940770000|2021-09-06 15:06:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1630940780000|2021-09-06 15:06:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1630940790000|2021-09-06 15:06:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1630940800000|2021-09-06 15:06:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630940810000|2021-09-06 15:06:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|5
1630940820000|2021-09-06 15:07:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630940830000|2021-09-06 15:07:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630940840000|2021-09-06 15:07:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630940850000|2021-09-06 15:07:30|3012.5|3006.5|3012.9|3006.9|3013|3007|3012.3|3006.3|9
1630940860000|2021-09-06 15:07:40|3013|3007|3013.4|3007.4|3013.4|3007.4|3013|3007|2
1630940870000|2021-09-06 15:07:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1630940890000|2021-09-06 15:08:10|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|5
1630940900000|2021-09-06 15:08:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630940930000|2021-09-06 15:08:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630940940000|2021-09-06 15:09:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630940950000|2021-09-06 15:09:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013|3007|3
1630940960000|2021-09-06 15:09:20|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1630941000000|2021-09-06 15:10:00|3013.4|3007.4|3013.3|3007.3|3013.4|3007.4|3013.3|3007.3|2
1630941010000|2021-09-06 15:10:10|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630941020000|2021-09-06 15:10:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.3|3006.3|7
1630941030000|2021-09-06 15:10:30|3012.8|3006.8|3013|3007|3013.1|3007.1|3012.8|3006.8|4
1630941060000|2021-09-06 15:11:00|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1630941080000|2021-09-06 15:11:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630941090000|2021-09-06 15:11:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1630941100000|2021-09-06 15:11:40|3013.5|3007.5|3013.6|3007.6|3013.6|3007.6|3013.5|3007.5|2
1630941110000|2021-09-06 15:11:50|3013.9|3007.9|3013.6|3007.6|3014.1|3008.1|3013.6|3007.6|3
1630941140000|2021-09-06 15:12:20|3013.5|3007.5|3013.6|3007.6|3013.9|3007.9|3013.5|3007.5|4
1630941150000|2021-09-06 15:12:30|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1630941160000|2021-09-06 15:12:40|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1630941170000|2021-09-06 15:12:50|3013.6|3007.6|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|3
1630941180000|2021-09-06 15:13:00|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1630941190000|2021-09-06 15:13:10|3013.9|3007.9|3013.9|3007.9|3014.1|3008.1|3013.6|3007.6|6
1630941220000|2021-09-06 15:13:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630941230000|2021-09-06 15:13:50|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013|3007|7
1630941240000|2021-09-06 15:14:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630941250000|2021-09-06 15:14:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630941260000|2021-09-06 15:14:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630941280000|2021-09-06 15:14:40|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1630941300000|2021-09-06 15:15:00|3013.4|3007.4|3013.3|3007.3|3013.4|3007.4|3012.8|3006.8|8
1630941310000|2021-09-06 15:15:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630941330000|2021-09-06 15:15:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630941340000|2021-09-06 15:15:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630941360000|2021-09-06 15:16:00|3013.8|3007.8|3014.1|3008.1|3014.1|3008.1|3013.8|3007.8|3
1630941370000|2021-09-06 15:16:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|3
1630941380000|2021-09-06 15:16:20|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1630941410000|2021-09-06 15:16:50|3014.1|3008.1|3015|3009|3015.5|3009.5|3014.1|3008.1|5
1630941420000|2021-09-06 15:17:00|3014.8|3008.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|10
1630941430000|2021-09-06 15:17:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630941440000|2021-09-06 15:17:20|3015|3009|3015|3009|3015.3|3009.3|3014.8|3008.8|6
1630941450000|2021-09-06 15:17:30|3015.3|3009.3|3015.8|3009.8|3016|3010|3015|3009|14
1630941460000|2021-09-06 15:17:40|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|4
1630941470000|2021-09-06 15:17:50|3015.8|3009.8|3015.6|3009.6|3016|3010|3015.5|3009.5|7
1630941480000|2021-09-06 15:18:00|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630941490000|2021-09-06 15:18:10|3015.3|3009.3|3015|3009|3015.5|3009.5|3014.6|3008.6|7
1630941500000|2021-09-06 15:18:20|3014.8|3008.8|3015|3009|3015.4|3009.4|3014.8|3008.8|6
1630941510000|2021-09-06 15:18:30|3015.3|3009.3|3015.5|3009.5|3015.8|3009.8|3015|3009|12
1630941520000|2021-09-06 15:18:40|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630941530000|2021-09-06 15:18:50|3015.8|3009.8|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|7
1630941540000|2021-09-06 15:19:00|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|6
1630941550000|2021-09-06 15:19:10|3015.5|3009.5|3016|3010|3016.3|3010.3|3015.5|3009.5|7
1630941560000|2021-09-06 15:19:20|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630941570000|2021-09-06 15:19:30|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1630941580000|2021-09-06 15:19:40|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|5
1630941610000|2021-09-06 15:20:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.3|3009.3|3
1630941640000|2021-09-06 15:20:40|3015.6|3009.6|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|4
1630941650000|2021-09-06 15:20:50|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630941660000|2021-09-06 15:21:00|3016.4|3010.4|3016.3|3010.3|3016.4|3010.4|3016.3|3010.3|6
1630941670000|2021-09-06 15:21:10|3016|3010|3016.4|3010.4|3016.4|3010.4|3016|3010|3
1630941690000|2021-09-06 15:21:30|3016.3|3010.3|3016.4|3010.4|3016.4|3010.4|3016.3|3010.3|2
1630941700000|2021-09-06 15:21:40|3016.3|3010.3|3016.4|3010.4|3016.4|3010.4|3016.3|3010.3|2
1630941710000|2021-09-06 15:21:50|3016.3|3010.3|3016.6|3010.6|3016.6|3010.6|3016.3|3010.3|3
1630941720000|2021-09-06 15:22:00|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.8|3010.8|2
1630941740000|2021-09-06 15:22:20|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|6
1630941750000|2021-09-06 15:22:30|3017.1|3011.1|3017.3|3011.3|3017.4|3011.4|3017.1|3011.1|3
1630941770000|2021-09-06 15:22:50|3017.4|3011.4|3017.8|3011.8|3017.8|3011.8|3017.4|3011.4|2
1630941780000|2021-09-06 15:23:00|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1630941830000|2021-09-06 15:23:50|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1630941840000|2021-09-06 15:24:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630941870000|2021-09-06 15:24:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630941930000|2021-09-06 15:25:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1630941940000|2021-09-06 15:25:40|3016.8|3010.8|3016.9|3010.9|3016.9|3010.9|3016.8|3010.8|2
1630941950000|2021-09-06 15:25:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630941970000|2021-09-06 15:26:10|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|2
1630941990000|2021-09-06 15:26:30|3017.4|3011.4|3017.5|3011.5|3017.8|3011.8|3017.3|3011.3|13
1630942000000|2021-09-06 15:26:40|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|12
1630942010000|2021-09-06 15:26:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|3
1630942020000|2021-09-06 15:27:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630942030000|2021-09-06 15:27:10|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.5|3012.5|2
1630942040000|2021-09-06 15:27:20|3018.4|3012.4|3018.3|3012.3|3018.4|3012.4|3018.3|3012.3|4
1630942060000|2021-09-06 15:27:40|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1630942070000|2021-09-06 15:27:50|3017.6|3011.6|3018|3012|3018|3012|3017.6|3011.6|3
1630942080000|2021-09-06 15:28:00|3018.1|3012.1|3018.4|3012.4|3018.4|3012.4|3018|3012|3
1630942090000|2021-09-06 15:28:10|3018.3|3012.3|3018|3012|3018.4|3012.4|3018|3012|3
1630942120000|2021-09-06 15:28:40|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1630942130000|2021-09-06 15:28:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1630942170000|2021-09-06 15:29:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630942190000|2021-09-06 15:29:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1630942210000|2021-09-06 15:30:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1630942220000|2021-09-06 15:30:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942240000|2021-09-06 15:30:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1630942260000|2021-09-06 15:31:00|3017.8|3011.8|3017.9|3011.9|3017.9|3011.9|3017.4|3011.4|4
1630942320000|2021-09-06 15:32:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942330000|2021-09-06 15:32:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630942360000|2021-09-06 15:32:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018|3012|5
1630942370000|2021-09-06 15:32:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942380000|2021-09-06 15:33:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1630942390000|2021-09-06 15:33:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630942410000|2021-09-06 15:33:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942560000|2021-09-06 15:36:00|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|7
1630942570000|2021-09-06 15:36:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630942580000|2021-09-06 15:36:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630942600000|2021-09-06 15:36:40|3017.9|3011.9|3017.3|3011.3|3017.9|3011.9|3017.3|3011.3|3
1630942610000|2021-09-06 15:36:50|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|4
1630942620000|2021-09-06 15:37:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942640000|2021-09-06 15:37:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1630942660000|2021-09-06 15:37:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1630942670000|2021-09-06 15:37:50|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|4
1630942680000|2021-09-06 15:38:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|6
1630942690000|2021-09-06 15:38:10|3018|3012|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|4
1630942710000|2021-09-06 15:38:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630942730000|2021-09-06 15:38:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630942750000|2021-09-06 15:39:10|3018|3012|3018.1|3012.1|3018.1|3012.1|3017.6|3011.6|3
1630942780000|2021-09-06 15:39:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1630942790000|2021-09-06 15:39:50|3018.6|3012.6|3018.5|3012.5|3018.6|3012.6|3017.6|3011.6|4
1630942840000|2021-09-06 15:40:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|4
1630942850000|2021-09-06 15:40:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|22
1630942860000|2021-09-06 15:41:00|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|23
1630942870000|2021-09-06 15:41:10|3019|3013|3019|3013|3019|3013|3018.8|3012.8|23
1630942880000|2021-09-06 15:41:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|12
1630942890000|2021-09-06 15:41:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630942900000|2021-09-06 15:41:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1630942920000|2021-09-06 15:42:00|3019.1|3013.1|3019|3013|3019.1|3013.1|3018.8|3012.8|4
1630942950000|2021-09-06 15:42:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1630942990000|2021-09-06 15:43:10|3019.6|3013.6|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|5
1630943000000|2021-09-06 15:43:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630943010000|2021-09-06 15:43:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630943070000|2021-09-06 15:44:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1630943080000|2021-09-06 15:44:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1630943090000|2021-09-06 15:44:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1630943160000|2021-09-06 15:46:00|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1630943170000|2021-09-06 15:46:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630943180000|2021-09-06 15:46:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|3
1630943190000|2021-09-06 15:46:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1630943200000|2021-09-06 15:46:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1630943210000|2021-09-06 15:46:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630943220000|2021-09-06 15:47:00|3019|3013|3019|3013|3019.3|3013.3|3019|3013|5
1630943240000|2021-09-06 15:47:20|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1630943250000|2021-09-06 15:47:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|4
1630943260000|2021-09-06 15:47:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630943280000|2021-09-06 15:48:00|3019|3013|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|5
1630943290000|2021-09-06 15:48:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630943320000|2021-09-06 15:48:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630943410000|2021-09-06 15:50:10|3018|3012|3017.3|3011.3|3018|3012|3017|3011|7
1630943420000|2021-09-06 15:50:20|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1630943440000|2021-09-06 15:50:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1630943450000|2021-09-06 15:50:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630943460000|2021-09-06 15:51:00|3017.6|3011.6|3017.4|3011.4|3017.6|3011.6|3017.3|3011.3|3
1630943490000|2021-09-06 15:51:30|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|3
1630943510000|2021-09-06 15:51:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1630943520000|2021-09-06 15:52:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630943530000|2021-09-06 15:52:10|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.8|3011.8|5
1630943560000|2021-09-06 15:52:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630943580000|2021-09-06 15:53:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1630943590000|2021-09-06 15:53:10|3018|3012|3018|3012|3018.3|3012.3|3018|3012|5
1630943610000|2021-09-06 15:53:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630943630000|2021-09-06 15:53:50|3018|3012|3018|3012|3018|3012|3017.8|3011.8|3
1630943640000|2021-09-06 15:54:00|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|23
1630943650000|2021-09-06 15:54:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1630943660000|2021-09-06 15:54:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1630943680000|2021-09-06 15:54:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630943730000|2021-09-06 15:55:30|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1630943930000|2021-09-06 15:58:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630943940000|2021-09-06 15:59:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630943990000|2021-09-06 15:59:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1630944100000|2021-09-06 16:01:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630944180000|2021-09-06 16:03:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1630944410000|2021-09-06 16:06:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630944430000|2021-09-06 16:07:10|3016|3010|3016|3010|3016.1|3010.1|3016|3010|3
1630944450000|2021-09-06 16:07:30|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630944480000|2021-09-06 16:08:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630944490000|2021-09-06 16:08:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630944520000|2021-09-06 16:08:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630944620000|2021-09-06 16:10:20|3016.1|3010.1|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1630944680000|2021-09-06 16:11:20|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630944690000|2021-09-06 16:11:30|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630944740000|2021-09-06 16:12:20|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630944750000|2021-09-06 16:12:30|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630944800000|2021-09-06 16:13:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630944810000|2021-09-06 16:13:30|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630944870000|2021-09-06 16:14:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|13
1630944880000|2021-09-06 16:14:40|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.3|3009.3|27
1630944890000|2021-09-06 16:14:50|3015.3|3009.3|3015.3|3009.3|3015.4|3009.4|3015.3|3009.3|25
1630944900000|2021-09-06 16:15:00|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.3|3009.3|27
1630944910000|2021-09-06 16:15:10|3015.3|3009.3|3015.3|3009.3|3015.4|3009.4|3015.3|3009.3|11
1630944940000|2021-09-06 16:15:40|3015.4|3009.4|3016.1|3010.1|3016.1|3010.1|3015.3|3009.3|3
1630945100000|2021-09-06 16:18:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630945150000|2021-09-06 16:19:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630945320000|2021-09-06 16:22:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630945370000|2021-09-06 16:22:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630945430000|2021-09-06 16:23:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630945480000|2021-09-06 16:24:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1630945680000|2021-09-06 16:28:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1630945720000|2021-09-06 16:28:40|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1630945730000|2021-09-06 16:28:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630945780000|2021-09-06 16:29:40|3015.6|3009.6|3015.5|3009.5|3015.6|3009.6|3015.4|3009.4|14
1630945800000|2021-09-06 16:30:00|3015.6|3009.6|3015.5|3009.5|3015.9|3009.9|3015.5|3009.5|3
1630945820000|2021-09-06 16:30:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1630945830000|2021-09-06 16:30:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630945850000|2021-09-06 16:30:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630945920000|2021-09-06 16:32:00|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1630945930000|2021-09-06 16:32:10|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|4
1630945960000|2021-09-06 16:32:40|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1630946010000|2021-09-06 16:33:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|5
1630946030000|2021-09-06 16:33:50|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1630946090000|2021-09-06 16:34:50|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1630946100000|2021-09-06 16:35:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|4
1630946140000|2021-09-06 16:35:40|3014.9|3008.9|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|3
1630946220000|2021-09-06 16:37:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|5
1630946230000|2021-09-06 16:37:10|3014.9|3008.9|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|5
1630946250000|2021-09-06 16:37:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1630946570000|2021-09-06 16:42:50|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.8|3008.8|2
1630946620000|2021-09-06 16:43:40|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1630946660000|2021-09-06 16:44:20|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1630946980000|2021-09-06 16:49:40|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630947000000|2021-09-06 16:50:00|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1630947010000|2021-09-06 16:50:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630947090000|2021-09-06 16:51:30|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1630947300000|2021-09-06 16:55:00|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|3
1630947320000|2021-09-06 16:55:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630947330000|2021-09-06 16:55:30|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|3
1630947350000|2021-09-06 16:55:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630947390000|2021-09-06 16:56:30|3014.9|3008.9|3015.4|3009.4|3015.4|3009.4|3014.9|3008.9|2
1630947490000|2021-09-06 16:58:10|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630947510000|2021-09-06 16:58:30|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630947530000|2021-09-06 16:58:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630972920000|2021-09-07 00:02:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1630972930000|2021-09-07 00:02:10|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1630972960000|2021-09-07 00:02:40|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1630973050000|2021-09-07 00:04:10|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1630973060000|2021-09-07 00:04:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630973110000|2021-09-07 00:05:10|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|2
1630973230000|2021-09-07 00:07:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630973350000|2021-09-07 00:09:10|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1630974470000|2021-09-07 00:27:50|3013.6|3007.6|3012.8|3006.8|3013.6|3007.6|3012.8|3006.8|2
1630974480000|2021-09-07 00:28:00|3013.4|3007.4|3012.6|3006.6|3013.4|3007.4|3012.6|3006.6|2
1630974540000|2021-09-07 00:29:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630974730000|2021-09-07 00:32:10|3013|3007|3013|3007|3013|3007|3013|3007|1
1630975000000|2021-09-07 00:36:40|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1630975100000|2021-09-07 00:38:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630975110000|2021-09-07 00:38:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630975300000|2021-09-07 00:41:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630975720000|2021-09-07 00:48:40|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1630975730000|2021-09-07 00:48:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|8
1630975740000|2021-09-07 00:49:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|4
1630975770000|2021-09-07 00:49:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|8
1630975780000|2021-09-07 00:49:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630975850000|2021-09-07 00:50:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630975860000|2021-09-07 00:51:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630976110000|2021-09-07 00:55:10|3014|3008|3014.1|3008.1|3014.1|3008.1|3014|3008|2
1630976220000|2021-09-07 00:57:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630976400000|2021-09-07 01:00:00|3014.5|3008.5|3015.8|3009.8|3016.3|3010.3|3014.5|3008.5|15
1630976410000|2021-09-07 01:00:10|3016|3010|3017.5|3011.5|3017.6|3011.6|3016|3010|6
1630976420000|2021-09-07 01:00:20|3017.6|3011.6|3017.3|3011.3|3017.9|3011.9|3017.3|3011.3|6
1630976430000|2021-09-07 01:00:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630976440000|2021-09-07 01:00:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630976450000|2021-09-07 01:00:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630976460000|2021-09-07 01:01:00|3017.5|3011.5|3018.3|3012.3|3018.3|3012.3|3017.5|3011.5|3
1630976480000|2021-09-07 01:01:20|3018.5|3012.5|3018|3012|3019.5|3013.5|3018|3012|15
1630976490000|2021-09-07 01:01:30|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|7
1630976500000|2021-09-07 01:01:40|3018.6|3012.6|3018.8|3012.8|3019.4|3013.4|3018.6|3012.6|8
1630976510000|2021-09-07 01:01:50|3019|3013|3018.1|3012.1|3019|3013|3018.1|3012.1|4
1630976520000|2021-09-07 01:02:00|3017.9|3011.9|3017.3|3011.3|3017.9|3011.9|3017.3|3011.3|3
1630976530000|2021-09-07 01:02:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1630976540000|2021-09-07 01:02:20|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.6|3010.6|7
1630976550000|2021-09-07 01:02:30|3016.5|3010.5|3015.6|3009.6|3016.6|3010.6|3015.6|3009.6|6
1630976560000|2021-09-07 01:02:40|3015.4|3009.4|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|5
1630976570000|2021-09-07 01:02:50|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|5
1630976580000|2021-09-07 01:03:00|3014.9|3008.9|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|5
1630976590000|2021-09-07 01:03:10|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1630976610000|2021-09-07 01:03:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630976620000|2021-09-07 01:03:40|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1630976630000|2021-09-07 01:03:50|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|4
1630976640000|2021-09-07 01:04:00|3014.9|3008.9|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|5
1630976670000|2021-09-07 01:04:30|3015.3|3009.3|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|4
1630976680000|2021-09-07 01:04:40|3015.8|3009.8|3016.9|3010.9|3016.9|3010.9|3015.8|3009.8|4
1630976690000|2021-09-07 01:04:50|3016.5|3010.5|3016|3010|3016.5|3010.5|3015.8|3009.8|9
1630976700000|2021-09-07 01:05:00|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1630976710000|2021-09-07 01:05:10|3015.6|3009.6|3014.8|3008.8|3015.9|3009.9|3014.8|3008.8|6
1630976730000|2021-09-07 01:05:30|3015|3009|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|6
1630976740000|2021-09-07 01:05:40|3015|3009|3015|3009|3015.1|3009.1|3014.9|3008.9|7
1630976750000|2021-09-07 01:05:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630976780000|2021-09-07 01:06:20|3014.5|3008.5|3013.6|3007.6|3014.5|3008.5|3013.6|3007.6|4
1630976790000|2021-09-07 01:06:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630976800000|2021-09-07 01:06:40|3013.5|3007.5|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|4
1630976810000|2021-09-07 01:06:50|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|6
1630976820000|2021-09-07 01:07:00|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|4
1630976850000|2021-09-07 01:07:30|3013.5|3007.5|3013.4|3007.4|3013.5|3007.5|3013.4|3007.4|2
1630976870000|2021-09-07 01:07:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.4|3007.4|3
1630976900000|2021-09-07 01:08:20|3013.9|3007.9|3015.6|3009.6|3015.6|3009.6|3013.9|3007.9|4
1630976910000|2021-09-07 01:08:30|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.4|3009.4|2
1630976920000|2021-09-07 01:08:40|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1630976930000|2021-09-07 01:08:50|3015.1|3009.1|3015.6|3009.6|3015.6|3009.6|3015.1|3009.1|5
1630976940000|2021-09-07 01:09:00|3016|3010|3016.4|3010.4|3016.4|3010.4|3016|3010|2
1630976950000|2021-09-07 01:09:10|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|4
1630977000000|2021-09-07 01:10:00|3016.1|3010.1|3016.3|3010.3|3016.3|3010.3|3016.1|3010.1|6
1630977050000|2021-09-07 01:10:50|3016.1|3010.1|3016.4|3010.4|3017.5|3011.5|3016.1|3010.1|10
1630977060000|2021-09-07 01:11:00|3016.8|3010.8|3016.1|3010.1|3016.8|3010.8|3016.1|3010.1|3
1630977080000|2021-09-07 01:11:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|4
1630977090000|2021-09-07 01:11:30|3015.8|3009.8|3015.4|3009.4|3015.8|3009.8|3015.4|3009.4|3
1630977100000|2021-09-07 01:11:40|3015.1|3009.1|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|4
1630977110000|2021-09-07 01:11:50|3015.4|3009.4|3015.3|3009.3|3015.4|3009.4|3015.3|3009.3|2
1630977120000|2021-09-07 01:12:00|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1630977130000|2021-09-07 01:12:10|3014.5|3008.5|3014.4|3008.4|3014.5|3008.5|3014.4|3008.4|2
1630977150000|2021-09-07 01:12:30|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1630977170000|2021-09-07 01:12:50|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1630977180000|2021-09-07 01:13:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1630977190000|2021-09-07 01:13:10|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.6|3008.6|3
1630977210000|2021-09-07 01:13:30|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1630977230000|2021-09-07 01:13:50|3015|3009|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|4
1630977240000|2021-09-07 01:14:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1630977250000|2021-09-07 01:14:10|3014.9|3008.9|3015.5|3009.5|3015.5|3009.5|3014.9|3008.9|4
1630977270000|2021-09-07 01:14:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630977280000|2021-09-07 01:14:40|3016|3010|3016.8|3010.8|3016.9|3010.9|3015.9|3009.9|6
1630977290000|2021-09-07 01:14:50|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|5
1630977360000|2021-09-07 01:16:00|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|2
1630977390000|2021-09-07 01:16:30|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1630977400000|2021-09-07 01:16:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630977410000|2021-09-07 01:16:50|3016.8|3010.8|3016.9|3010.9|3017|3011|3016.8|3010.8|3
1630977440000|2021-09-07 01:17:20|3016.6|3010.6|3015.9|3009.9|3016.8|3010.8|3015.9|3009.9|6
1630977450000|2021-09-07 01:17:30|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1630977470000|2021-09-07 01:17:50|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1630977480000|2021-09-07 01:18:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3013.8|3007.8|4
1630977490000|2021-09-07 01:18:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|5
1630977500000|2021-09-07 01:18:20|3013.6|3007.6|3013.8|3007.8|3013.8|3007.8|3013.6|3007.6|2
1630977510000|2021-09-07 01:18:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1630977530000|2021-09-07 01:18:50|3014.5|3008.5|3014.5|3008.5|3015.1|3009.1|3014.4|3008.4|6
1630977550000|2021-09-07 01:19:10|3014.4|3008.4|3014|3008|3014.4|3008.4|3014|3008|3
1630977580000|2021-09-07 01:19:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1630977590000|2021-09-07 01:19:50|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1630977600000|2021-09-07 01:20:00|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|4
1630977620000|2021-09-07 01:20:20|3014.4|3008.4|3013.5|3007.5|3014.4|3008.4|3013.5|3007.5|2
1630977630000|2021-09-07 01:20:30|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.1|3007.1|4
1630977650000|2021-09-07 01:20:50|3013.4|3007.4|3012.8|3006.8|3013.6|3007.6|3012.8|3006.8|6
1630977660000|2021-09-07 01:21:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1630977670000|2021-09-07 01:21:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630977710000|2021-09-07 01:21:50|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|2
1630977740000|2021-09-07 01:22:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630977750000|2021-09-07 01:22:30|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1630977770000|2021-09-07 01:22:50|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|10
1630977780000|2021-09-07 01:23:00|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|5
1630977790000|2021-09-07 01:23:10|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|3
1630977810000|2021-09-07 01:23:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630977830000|2021-09-07 01:23:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1630977840000|2021-09-07 01:24:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1630977890000|2021-09-07 01:24:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1630977900000|2021-09-07 01:25:00|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|5
1630977910000|2021-09-07 01:25:10|3012.3|3006.3|3012|3006|3012.5|3006.5|3012|3006|10
1630977920000|2021-09-07 01:25:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630977930000|2021-09-07 01:25:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1630977940000|2021-09-07 01:25:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|8
1630977950000|2021-09-07 01:25:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|6
1630977960000|2021-09-07 01:26:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|6
1630977980000|2021-09-07 01:26:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630978010000|2021-09-07 01:26:50|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1630978020000|2021-09-07 01:27:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3012.8|3006.8|5
1630978030000|2021-09-07 01:27:10|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630978070000|2021-09-07 01:27:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630978080000|2021-09-07 01:28:00|3013.1|3007.1|3014.3|3008.3|3014.3|3008.3|3013.1|3007.1|6
1630978120000|2021-09-07 01:28:40|3014|3008|3014|3008|3014.3|3008.3|3014|3008|5
1630978140000|2021-09-07 01:29:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.1|3008.1|3
1630978150000|2021-09-07 01:29:10|3014.1|3008.1|3014.3|3008.3|3014.3|3008.3|3014.1|3008.1|6
1630978160000|2021-09-07 01:29:20|3014.1|3008.1|3014.3|3008.3|3014.3|3008.3|3014.1|3008.1|6
1630978170000|2021-09-07 01:29:30|3014.1|3008.1|3014.1|3008.1|3014.3|3008.3|3014.1|3008.1|9
1630978180000|2021-09-07 01:29:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|7
1630978190000|2021-09-07 01:29:50|3014.3|3008.3|3014|3008|3014.5|3008.5|3014|3008|5
1630978200000|2021-09-07 01:30:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|5
1630978210000|2021-09-07 01:30:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|9
1630978220000|2021-09-07 01:30:20|3014.3|3008.3|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|6
1630978230000|2021-09-07 01:30:30|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1630978240000|2021-09-07 01:30:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|5
1630978260000|2021-09-07 01:31:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630978270000|2021-09-07 01:31:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630978280000|2021-09-07 01:31:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1630978290000|2021-09-07 01:31:30|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1630978300000|2021-09-07 01:31:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630978310000|2021-09-07 01:31:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630978320000|2021-09-07 01:32:00|3012.8|3006.8|3013|3007|3013.5|3007.5|3012.8|3006.8|6
1630978330000|2021-09-07 01:32:10|3013.5|3007.5|3012.8|3006.8|3013.6|3007.6|3012.5|3006.5|10
1630978340000|2021-09-07 01:32:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1630978350000|2021-09-07 01:32:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1630978360000|2021-09-07 01:32:40|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|6
1630978370000|2021-09-07 01:32:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630978390000|2021-09-07 01:33:10|3014|3008|3013.6|3007.6|3014|3008|3013.4|3007.4|4
1630978400000|2021-09-07 01:33:20|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630978420000|2021-09-07 01:33:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|9
1630978430000|2021-09-07 01:33:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|3
1630978440000|2021-09-07 01:34:00|3013.3|3007.3|3013|3007|3013.5|3007.5|3012.8|3006.8|6
1630978450000|2021-09-07 01:34:10|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1630978460000|2021-09-07 01:34:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630978470000|2021-09-07 01:34:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630978480000|2021-09-07 01:34:40|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1630978490000|2021-09-07 01:34:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630978500000|2021-09-07 01:35:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|2
1630978510000|2021-09-07 01:35:10|3013.1|3007.1|3012.8|3006.8|3013.5|3007.5|3012.8|3006.8|4
1630978550000|2021-09-07 01:35:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630978560000|2021-09-07 01:36:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|7
1630978570000|2021-09-07 01:36:10|3012.8|3006.8|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|11
1630978580000|2021-09-07 01:36:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|7
1630978590000|2021-09-07 01:36:30|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|25
1630978600000|2021-09-07 01:36:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|2
1630978620000|2021-09-07 01:37:00|3013.6|3007.6|3014.3|3008.3|3014.3|3008.3|3013.6|3007.6|2
1630978630000|2021-09-07 01:37:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1630978640000|2021-09-07 01:37:20|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630978660000|2021-09-07 01:37:40|3013.9|3007.9|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|11
1630978670000|2021-09-07 01:37:50|3013.6|3007.6|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|4
1630978690000|2021-09-07 01:38:10|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|2
1630978700000|2021-09-07 01:38:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|4
1630978710000|2021-09-07 01:38:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630978720000|2021-09-07 01:38:40|3014.3|3008.3|3014.1|3008.1|3014.3|3008.3|3014|3008|3
1630978730000|2021-09-07 01:38:50|3014.8|3008.8|3014.5|3008.5|3015|3009|3014.5|3008.5|5
1630978780000|2021-09-07 01:39:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|19
1630978790000|2021-09-07 01:39:50|3014|3008|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|17
1630978800000|2021-09-07 01:40:00|3013.8|3007.8|3014.5|3008.5|3014.8|3008.8|3013.8|3007.8|4
1630978810000|2021-09-07 01:40:10|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|3
1630978830000|2021-09-07 01:40:30|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|14
1630978840000|2021-09-07 01:40:40|3014|3008|3015|3009|3015|3009|3014|3008|23
1630978850000|2021-09-07 01:40:50|3014.6|3008.6|3014.8|3008.8|3015.3|3009.3|3014.6|3008.6|5
1630978860000|2021-09-07 01:41:00|3015.3|3009.3|3015|3009|3015.5|3009.5|3014.8|3008.8|20
1630978870000|2021-09-07 01:41:10|3015.5|3009.5|3015|3009|3015.5|3009.5|3014.9|3008.9|25
1630978880000|2021-09-07 01:41:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|4
1630978890000|2021-09-07 01:41:30|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630978900000|2021-09-07 01:41:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1630978910000|2021-09-07 01:41:50|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.1|3010.1|4
1630978920000|2021-09-07 01:42:00|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1630978930000|2021-09-07 01:42:10|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1630978950000|2021-09-07 01:42:30|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1630978960000|2021-09-07 01:42:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630978980000|2021-09-07 01:43:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630978990000|2021-09-07 01:43:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|8
1630979000000|2021-09-07 01:43:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|6
1630979020000|2021-09-07 01:43:40|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630979030000|2021-09-07 01:43:50|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1630979040000|2021-09-07 01:44:00|3014.6|3008.6|3015|3009|3015.5|3009.5|3014.6|3008.6|8
1630979050000|2021-09-07 01:44:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630979070000|2021-09-07 01:44:30|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|7
1630979100000|2021-09-07 01:45:00|3014.4|3008.4|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|2
1630979120000|2021-09-07 01:45:20|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.4|3007.4|9
1630979130000|2021-09-07 01:45:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1630979150000|2021-09-07 01:45:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1630979160000|2021-09-07 01:46:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630979170000|2021-09-07 01:46:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1630979180000|2021-09-07 01:46:20|3014.3|3008.3|3014.1|3008.1|3014.3|3008.3|3014.1|3008.1|2
1630979230000|2021-09-07 01:47:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1630979240000|2021-09-07 01:47:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.4|3007.4|3
1630979250000|2021-09-07 01:47:30|3013.4|3007.4|3014|3008|3014|3008|3013|3007|8
1630979270000|2021-09-07 01:47:50|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|3
1630979280000|2021-09-07 01:48:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1630979290000|2021-09-07 01:48:10|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1630979300000|2021-09-07 01:48:20|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1630979310000|2021-09-07 01:48:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630979330000|2021-09-07 01:48:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630979340000|2021-09-07 01:49:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630979380000|2021-09-07 01:49:40|3013.8|3007.8|3012.9|3006.9|3013.8|3007.8|3012.9|3006.9|5
1630979390000|2021-09-07 01:49:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1630979400000|2021-09-07 01:50:00|3012.3|3006.3|3012.3|3006.3|3012.6|3006.6|3012.3|3006.3|9
1630979420000|2021-09-07 01:50:20|3012.5|3006.5|3012.6|3006.6|3012.8|3006.8|3012.4|3006.4|5
1630979430000|2021-09-07 01:50:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|6
1630979440000|2021-09-07 01:50:40|3012.5|3006.5|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|3
1630979450000|2021-09-07 01:50:50|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|2
1630979480000|2021-09-07 01:51:20|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|4
1630979490000|2021-09-07 01:51:30|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630979510000|2021-09-07 01:51:50|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1630979540000|2021-09-07 01:52:20|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|4
1630979550000|2021-09-07 01:52:30|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630979560000|2021-09-07 01:52:40|3013.1|3007.1|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|3
1630979570000|2021-09-07 01:52:50|3013.4|3007.4|3013.8|3007.8|3013.8|3007.8|3013.4|3007.4|2
1630979580000|2021-09-07 01:53:00|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|5
1630979590000|2021-09-07 01:53:10|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|6
1630979600000|2021-09-07 01:53:20|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1630979630000|2021-09-07 01:53:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630979640000|2021-09-07 01:54:00|3013.8|3007.8|3013.1|3007.1|3014|3008|3013.1|3007.1|6
1630979650000|2021-09-07 01:54:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630979660000|2021-09-07 01:54:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630979670000|2021-09-07 01:54:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1630979690000|2021-09-07 01:54:50|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|5
1630979700000|2021-09-07 01:55:00|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.4|3007.4|3
1630979710000|2021-09-07 01:55:10|3013.4|3007.4|3012.9|3006.9|3013.4|3007.4|3012.9|3006.9|2
1630979720000|2021-09-07 01:55:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630979780000|2021-09-07 01:56:20|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|3
1630979790000|2021-09-07 01:56:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630979800000|2021-09-07 01:56:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|6
1630979820000|2021-09-07 01:57:00|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1630979840000|2021-09-07 01:57:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630979860000|2021-09-07 01:57:40|3014|3008|3013.5|3007.5|3014.4|3008.4|3013.5|3007.5|4
1630979880000|2021-09-07 01:58:00|3013.8|3007.8|3014.4|3008.4|3014.4|3008.4|3013.4|3007.4|4
1630979930000|2021-09-07 01:58:50|3013.8|3007.8|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|4
1630979940000|2021-09-07 01:59:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630979950000|2021-09-07 01:59:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630979960000|2021-09-07 01:59:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1630979970000|2021-09-07 01:59:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630979990000|2021-09-07 01:59:50|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3013.8|3007.8|11
1630980000000|2021-09-07 02:00:00|3014.6|3008.6|3014|3008|3014.8|3008.8|3014|3008|6
1630980020000|2021-09-07 02:00:20|3014.3|3008.3|3014.6|3008.6|3014.6|3008.6|3014|3008|3
1630980030000|2021-09-07 02:00:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|4
1630980040000|2021-09-07 02:00:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1630980050000|2021-09-07 02:00:50|3014.3|3008.3|3014.8|3008.8|3015|3009|3014.3|3008.3|7
1630980060000|2021-09-07 02:01:00|3015|3009|3015|3009|3015|3009|3014.8|3008.8|7
1630980070000|2021-09-07 02:01:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|4
1630980110000|2021-09-07 02:01:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|5
1630980130000|2021-09-07 02:02:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630980140000|2021-09-07 02:02:20|3015|3009|3015|3009|3015.5|3009.5|3015|3009|4
1630980160000|2021-09-07 02:02:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630980170000|2021-09-07 02:02:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|6
1630980180000|2021-09-07 02:03:00|3016|3010|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|4
1630980190000|2021-09-07 02:03:10|3016|3010|3016|3010|3016.3|3010.3|3015.8|3009.8|4
1630980200000|2021-09-07 02:03:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630980210000|2021-09-07 02:03:30|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1630980230000|2021-09-07 02:03:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630980240000|2021-09-07 02:04:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1630980270000|2021-09-07 02:04:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|4
1630980300000|2021-09-07 02:05:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1630980310000|2021-09-07 02:05:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630980360000|2021-09-07 02:06:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1630980370000|2021-09-07 02:06:10|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.3|3010.3|5
1630980380000|2021-09-07 02:06:20|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1630980420000|2021-09-07 02:07:00|3015.8|3009.8|3015.6|3009.6|3015.8|3009.8|3015.4|3009.4|6
1630980430000|2021-09-07 02:07:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630980440000|2021-09-07 02:07:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630980450000|2021-09-07 02:07:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630980470000|2021-09-07 02:07:50|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1630980480000|2021-09-07 02:08:00|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1630980490000|2021-09-07 02:08:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1630980510000|2021-09-07 02:08:30|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|5
1630980570000|2021-09-07 02:09:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630980590000|2021-09-07 02:09:50|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1630980600000|2021-09-07 02:10:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630980630000|2021-09-07 02:10:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630980660000|2021-09-07 02:11:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630980690000|2021-09-07 02:11:30|3014.6|3008.6|3015.3|3009.3|3015.3|3009.3|3014.6|3008.6|3
1630980720000|2021-09-07 02:12:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630980730000|2021-09-07 02:12:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630980770000|2021-09-07 02:12:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630980790000|2021-09-07 02:13:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630980810000|2021-09-07 02:13:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630980870000|2021-09-07 02:14:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1630980880000|2021-09-07 02:14:40|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1630980890000|2021-09-07 02:14:50|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|4
1630980900000|2021-09-07 02:15:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1630980910000|2021-09-07 02:15:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981140000|2021-09-07 02:19:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630981150000|2021-09-07 02:19:10|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|5
1630981160000|2021-09-07 02:19:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981170000|2021-09-07 02:19:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981180000|2021-09-07 02:19:40|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981200000|2021-09-07 02:20:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981210000|2021-09-07 02:20:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|4
1630981220000|2021-09-07 02:20:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|4
1630981280000|2021-09-07 02:21:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981290000|2021-09-07 02:21:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981340000|2021-09-07 02:22:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630981350000|2021-09-07 02:22:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630981360000|2021-09-07 02:22:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630981380000|2021-09-07 02:23:00|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|3
1630981390000|2021-09-07 02:23:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630981400000|2021-09-07 02:23:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|6
1630981430000|2021-09-07 02:23:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|6
1630981440000|2021-09-07 02:24:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|4
1630981450000|2021-09-07 02:24:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1630981800000|2021-09-07 02:30:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1630981810000|2021-09-07 02:30:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1630981820000|2021-09-07 02:30:20|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1630981850000|2021-09-07 02:30:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1630981860000|2021-09-07 02:31:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|4
1630981870000|2021-09-07 02:31:10|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|6
1630981880000|2021-09-07 02:31:20|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015|3009|5
1630981890000|2021-09-07 02:31:30|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|5
1630981900000|2021-09-07 02:31:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630981910000|2021-09-07 02:31:50|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|6
1630981920000|2021-09-07 02:32:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630981940000|2021-09-07 02:32:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630981970000|2021-09-07 02:32:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630982000000|2021-09-07 02:33:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1630982030000|2021-09-07 02:33:50|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|3
1630982040000|2021-09-07 02:34:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|4
1630982050000|2021-09-07 02:34:10|3017.5|3011.5|3018|3012|3018.3|3012.3|3017.3|3011.3|10
1630982060000|2021-09-07 02:34:20|3018.3|3012.3|3018.3|3012.3|3018.6|3012.6|3018.3|3012.3|4
1630982080000|2021-09-07 02:34:40|3018.4|3012.4|3018.3|3012.3|3018.4|3012.4|3018.3|3012.3|2
1630982090000|2021-09-07 02:34:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1630982100000|2021-09-07 02:35:00|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1630982120000|2021-09-07 02:35:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1630982160000|2021-09-07 02:36:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1630982170000|2021-09-07 02:36:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630982180000|2021-09-07 02:36:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630982210000|2021-09-07 02:36:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630982220000|2021-09-07 02:37:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1630982230000|2021-09-07 02:37:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630982240000|2021-09-07 02:37:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630982250000|2021-09-07 02:37:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630982280000|2021-09-07 02:38:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630982290000|2021-09-07 02:38:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|4
1630982360000|2021-09-07 02:39:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|4
1630982370000|2021-09-07 02:39:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|6
1630982380000|2021-09-07 02:39:40|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|4
1630982400000|2021-09-07 02:40:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1630982410000|2021-09-07 02:40:10|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1630982440000|2021-09-07 02:40:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630982460000|2021-09-07 02:41:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630982470000|2021-09-07 02:41:10|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|3
1630982500000|2021-09-07 02:41:40|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630982520000|2021-09-07 02:42:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630982540000|2021-09-07 02:42:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630982650000|2021-09-07 02:44:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.8|3010.8|3
1630982680000|2021-09-07 02:44:40|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1630982710000|2021-09-07 02:45:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1630982720000|2021-09-07 02:45:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630982730000|2021-09-07 02:45:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630982770000|2021-09-07 02:46:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630982790000|2021-09-07 02:46:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1630982800000|2021-09-07 02:46:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1630982810000|2021-09-07 02:46:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1630982820000|2021-09-07 02:47:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630982840000|2021-09-07 02:47:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1630982850000|2021-09-07 02:47:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630982880000|2021-09-07 02:48:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017|3011|12
1630982890000|2021-09-07 02:48:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630982930000|2021-09-07 02:48:50|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1630982960000|2021-09-07 02:49:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630982970000|2021-09-07 02:49:30|3017.5|3011.5|3017.9|3011.9|3017.9|3011.9|3017.5|3011.5|3
1630983050000|2021-09-07 02:50:50|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1630983080000|2021-09-07 02:51:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630983100000|2021-09-07 02:51:40|3017.5|3011.5|3017|3011|3017.5|3011.5|3016.8|3010.8|5
1630983110000|2021-09-07 02:51:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630983120000|2021-09-07 02:52:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1630983130000|2021-09-07 02:52:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1630983170000|2021-09-07 02:52:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630983180000|2021-09-07 02:53:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630983210000|2021-09-07 02:53:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630983220000|2021-09-07 02:53:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|4
1630983230000|2021-09-07 02:53:50|3017.3|3011.3|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|7
1630983240000|2021-09-07 02:54:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|4
1630983280000|2021-09-07 02:54:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630983300000|2021-09-07 02:55:00|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1630983310000|2021-09-07 02:55:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630983320000|2021-09-07 02:55:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|4
1630983330000|2021-09-07 02:55:30|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|5
1630983370000|2021-09-07 02:56:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1630983380000|2021-09-07 02:56:20|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|4
1630983390000|2021-09-07 02:56:30|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1630983400000|2021-09-07 02:56:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630983410000|2021-09-07 02:56:50|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|7
1630983420000|2021-09-07 02:57:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1630983440000|2021-09-07 02:57:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630983460000|2021-09-07 02:57:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630983490000|2021-09-07 02:58:10|3017|3011|3017|3011|3017.3|3011.3|3017|3011|9
1630983510000|2021-09-07 02:58:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630983520000|2021-09-07 02:58:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1630983550000|2021-09-07 02:59:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.5|3010.5|5
1630983600000|2021-09-07 03:00:00|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|3
1630983620000|2021-09-07 03:00:20|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|9
1630983650000|2021-09-07 03:00:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1630983660000|2021-09-07 03:01:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|10
1630983680000|2021-09-07 03:01:20|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1630983690000|2021-09-07 03:01:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1630983710000|2021-09-07 03:01:50|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630983750000|2021-09-07 03:02:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1630983760000|2021-09-07 03:02:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630983770000|2021-09-07 03:02:50|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|5
1630983800000|2021-09-07 03:03:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|6
1630983930000|2021-09-07 03:05:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630983950000|2021-09-07 03:05:50|3017|3011|3017|3011|3017.3|3011.3|3016.8|3010.8|5
1630983990000|2021-09-07 03:06:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630984010000|2021-09-07 03:06:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1630984050000|2021-09-07 03:07:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630984060000|2021-09-07 03:07:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|5
1630984070000|2021-09-07 03:07:50|3017|3011|3016.5|3010.5|3017.1|3011.1|3016.3|3010.3|5
1630984080000|2021-09-07 03:08:00|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1630984090000|2021-09-07 03:08:10|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1630984100000|2021-09-07 03:08:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630984110000|2021-09-07 03:08:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630984150000|2021-09-07 03:09:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1630984160000|2021-09-07 03:09:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1630984200000|2021-09-07 03:10:00|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|4
1630984210000|2021-09-07 03:10:10|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1630984240000|2021-09-07 03:10:40|3014.3|3008.3|3013.5|3007.5|3014.3|3008.3|3013.5|3007.5|4
1630984250000|2021-09-07 03:10:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1630984260000|2021-09-07 03:11:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1630984270000|2021-09-07 03:11:10|3013.3|3007.3|3013|3007|3013.3|3007.3|3012.8|3006.8|5
1630984290000|2021-09-07 03:11:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012|3006|4
1630984330000|2021-09-07 03:12:10|3012.5|3006.5|3012.8|3006.8|3013|3007|3012.5|3006.5|5
1630984340000|2021-09-07 03:12:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630984360000|2021-09-07 03:12:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630984380000|2021-09-07 03:13:00|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|7
1630984390000|2021-09-07 03:13:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630984400000|2021-09-07 03:13:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630984410000|2021-09-07 03:13:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1630984420000|2021-09-07 03:13:40|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630984430000|2021-09-07 03:13:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1630984470000|2021-09-07 03:14:30|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1630984510000|2021-09-07 03:15:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630984540000|2021-09-07 03:15:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630984560000|2021-09-07 03:16:00|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630984580000|2021-09-07 03:16:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630984590000|2021-09-07 03:16:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630984600000|2021-09-07 03:16:40|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630984630000|2021-09-07 03:17:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630984670000|2021-09-07 03:17:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630984710000|2021-09-07 03:18:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1630984720000|2021-09-07 03:18:40|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|4
1630984730000|2021-09-07 03:18:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1630984760000|2021-09-07 03:19:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630984770000|2021-09-07 03:19:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1630984790000|2021-09-07 03:19:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1630984800000|2021-09-07 03:20:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1630984810000|2021-09-07 03:20:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1630984820000|2021-09-07 03:20:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1630984860000|2021-09-07 03:21:00|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|9
1630984880000|2021-09-07 03:21:20|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|4
1630984890000|2021-09-07 03:21:30|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1630984900000|2021-09-07 03:21:40|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.8|3006.8|3
1630984950000|2021-09-07 03:22:30|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1630984970000|2021-09-07 03:22:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1630984980000|2021-09-07 03:23:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630984990000|2021-09-07 03:23:10|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1630985000000|2021-09-07 03:23:20|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|4
1630985030000|2021-09-07 03:23:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630985040000|2021-09-07 03:24:00|3012|3006|3011.8|3005.8|3012|3006|3011.3|3005.3|5
1630985050000|2021-09-07 03:24:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630985060000|2021-09-07 03:24:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1630985070000|2021-09-07 03:24:30|3011.8|3005.8|3011.3|3005.3|3012|3006|3011|3005|5
1630985080000|2021-09-07 03:24:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|2
1630985100000|2021-09-07 03:25:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1630985110000|2021-09-07 03:25:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630985120000|2021-09-07 03:25:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1630985130000|2021-09-07 03:25:30|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3009.8|3003.8|7
1630985140000|2021-09-07 03:25:40|3010|3004|3009.8|3003.8|3010|3004|3009.3|3003.3|5
1630985150000|2021-09-07 03:25:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630985160000|2021-09-07 03:26:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630985170000|2021-09-07 03:26:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1630985190000|2021-09-07 03:26:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630985200000|2021-09-07 03:26:40|3008.6|3002.6|3008.4|3002.4|3008.6|3002.6|3008.4|3002.4|2
1630985250000|2021-09-07 03:27:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1630985260000|2021-09-07 03:27:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630985270000|2021-09-07 03:27:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|5
1630985290000|2021-09-07 03:28:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1630985300000|2021-09-07 03:28:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630985340000|2021-09-07 03:29:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630985350000|2021-09-07 03:29:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630985360000|2021-09-07 03:29:20|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1630985370000|2021-09-07 03:29:30|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630985380000|2021-09-07 03:29:40|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|13
1630985390000|2021-09-07 03:29:50|3010|3004|3009.5|3003.5|3010|3004|3009|3003|5
1630985400000|2021-09-07 03:30:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1630985450000|2021-09-07 03:30:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630985500000|2021-09-07 03:31:40|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1630985880000|2021-09-07 03:38:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1630985890000|2021-09-07 03:38:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630986300000|2021-09-07 03:45:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630986410000|2021-09-07 03:46:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630986420000|2021-09-07 03:47:00|3010.3|3004.3|3011.3|3005.3|3011.3|3005.3|3010.3|3004.3|4
1630986520000|2021-09-07 03:48:40|3011.5|3005.5|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|3
1630987050000|2021-09-07 03:57:30|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1630987060000|2021-09-07 03:57:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630987760000|2021-09-07 04:09:20|3010.1|3004.1|3010|3004|3010.1|3004.1|3009.9|3003.9|3
1630987780000|2021-09-07 04:09:40|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|2
1630987790000|2021-09-07 04:09:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630987910000|2021-09-07 04:11:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630987980000|2021-09-07 04:13:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988090000|2021-09-07 04:14:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988100000|2021-09-07 04:15:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988570000|2021-09-07 04:22:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630988730000|2021-09-07 04:25:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|5
1630989010000|2021-09-07 04:30:10|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1630989020000|2021-09-07 04:30:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1630989040000|2021-09-07 04:30:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630989250000|2021-09-07 04:34:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1630989550000|2021-09-07 04:39:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1630989650000|2021-09-07 04:40:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|3
1630989760000|2021-09-07 04:42:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630989780000|2021-09-07 04:43:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1630989810000|2021-09-07 04:43:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|4
1630989820000|2021-09-07 04:43:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630989940000|2021-09-07 04:45:40|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1630989960000|2021-09-07 04:46:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630989970000|2021-09-07 04:46:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630989980000|2021-09-07 04:46:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630989990000|2021-09-07 04:46:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1630990020000|2021-09-07 04:47:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630990060000|2021-09-07 04:47:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630990080000|2021-09-07 04:48:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630990100000|2021-09-07 04:48:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|6
1630990110000|2021-09-07 04:48:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630990120000|2021-09-07 04:48:40|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1630990130000|2021-09-07 04:48:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1630990150000|2021-09-07 04:49:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630990280000|2021-09-07 04:51:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630990290000|2021-09-07 04:51:30|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|7
1630990300000|2021-09-07 04:51:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|7
1630990310000|2021-09-07 04:51:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630990320000|2021-09-07 04:52:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|8
1630990330000|2021-09-07 04:52:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|8
1630990340000|2021-09-07 04:52:20|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1630990350000|2021-09-07 04:52:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|7
1630990360000|2021-09-07 04:52:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630990370000|2021-09-07 04:52:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630990380000|2021-09-07 04:53:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1630990390000|2021-09-07 04:53:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1630990400000|2021-09-07 04:53:20|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|5
1630990470000|2021-09-07 04:54:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|6
1630990480000|2021-09-07 04:54:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630990490000|2021-09-07 04:54:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630990570000|2021-09-07 04:56:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1630990710000|2021-09-07 04:58:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009|3003|3
1630990720000|2021-09-07 04:58:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630990800000|2021-09-07 05:00:00|3009.8|3003.8|3011.3|3005.3|3011.3|3005.3|3009.8|3003.8|6
1630990820000|2021-09-07 05:00:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1630990840000|2021-09-07 05:00:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1630990850000|2021-09-07 05:00:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630991120000|2021-09-07 05:05:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1630991240000|2021-09-07 05:07:20|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630991260000|2021-09-07 05:07:40|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1630991280000|2021-09-07 05:08:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630991340000|2021-09-07 05:09:00|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1630991390000|2021-09-07 05:09:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1630991510000|2021-09-07 05:11:50|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1630991520000|2021-09-07 05:12:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1630991550000|2021-09-07 05:12:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630991640000|2021-09-07 05:14:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|8
1630991650000|2021-09-07 05:14:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1630991660000|2021-09-07 05:14:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|4
1630991790000|2021-09-07 05:16:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630991880000|2021-09-07 05:18:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630991920000|2021-09-07 05:18:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1630992030000|2021-09-07 05:20:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1630992190000|2021-09-07 05:23:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630992210000|2021-09-07 05:23:30|3011.5|3005.5|3012.3|3006.3|3012.5|3006.5|3011.5|3005.5|3
1630992300000|2021-09-07 05:25:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1630992330000|2021-09-07 05:25:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1630992340000|2021-09-07 05:25:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1630992400000|2021-09-07 05:26:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|7
1630992410000|2021-09-07 05:26:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1630992420000|2021-09-07 05:27:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1630992440000|2021-09-07 05:27:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1630992450000|2021-09-07 05:27:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1630992460000|2021-09-07 05:27:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630992480000|2021-09-07 05:28:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1630992540000|2021-09-07 05:29:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1630992600000|2021-09-07 05:30:00|3011.4|3005.4|3009.8|3003.8|3011.4|3005.4|3009.5|3003.5|16
1630992610000|2021-09-07 05:30:10|3009.5|3003.5|3007.5|3001.5|3009.5|3003.5|3007.3|3001.3|12
1630992620000|2021-09-07 05:30:20|3007.3|3001.3|3007.3|3001.3|3007.8|3001.8|3006.8|3000.8|11
1630992630000|2021-09-07 05:30:30|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|5
1630992640000|2021-09-07 05:30:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630992650000|2021-09-07 05:30:50|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1630992660000|2021-09-07 05:31:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1630992670000|2021-09-07 05:31:10|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|4
1630992680000|2021-09-07 05:31:20|3007.8|3001.8|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|10
1630992690000|2021-09-07 05:31:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|11
1630992710000|2021-09-07 05:31:50|3008|3002|3008.5|3002.5|3008.8|3002.8|3008|3002|15
1630992720000|2021-09-07 05:32:00|3008.8|3002.8|3008.3|3002.3|3009|3003|3008.3|3002.3|6
1630992730000|2021-09-07 05:32:10|3008|3002|3007.8|3001.8|3008|3002|3007.5|3001.5|16
1630992740000|2021-09-07 05:32:20|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|4
1630992750000|2021-09-07 05:32:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630992760000|2021-09-07 05:32:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630992770000|2021-09-07 05:32:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630992780000|2021-09-07 05:33:00|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1630992790000|2021-09-07 05:33:10|3009|3003|3009|3003|3009|3003|3008.8|3002.8|5
1630992830000|2021-09-07 05:33:50|3009.1|3003.1|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|3
1630992840000|2021-09-07 05:34:00|3008.9|3002.9|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1630992850000|2021-09-07 05:34:10|3009|3003|3008.6|3002.6|3009|3003|3008.6|3002.6|9
1630992870000|2021-09-07 05:34:30|3008.3|3002.3|3007.9|3001.9|3008.3|3002.3|3007.9|3001.9|6
1630992880000|2021-09-07 05:34:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630992900000|2021-09-07 05:35:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630992920000|2021-09-07 05:35:20|3007.5|3001.5|3007.8|3001.8|3008|3002|3007.5|3001.5|4
1630992930000|2021-09-07 05:35:30|3008|3002|3008|3002|3008|3002|3007.8|3001.8|7
1630992940000|2021-09-07 05:35:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|9
1630992950000|2021-09-07 05:35:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630992970000|2021-09-07 05:36:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630992980000|2021-09-07 05:36:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630992990000|2021-09-07 05:36:30|3007.5|3001.5|3006.4|3000.4|3007.8|3001.8|3006.4|3000.4|10
1630993000000|2021-09-07 05:36:40|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|2
1630993030000|2021-09-07 05:37:10|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|2
1630993040000|2021-09-07 05:37:20|3006.1|3000.1|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|3
1630993050000|2021-09-07 05:37:30|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|8
1630993060000|2021-09-07 05:37:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1630993070000|2021-09-07 05:37:50|3006.6|3000.6|3007.3|3001.3|3007.3|3001.3|3006.4|3000.4|5
1630993080000|2021-09-07 05:38:00|3007.1|3001.1|3007|3001|3007.3|3001.3|3006.6|3000.6|11
1630993090000|2021-09-07 05:38:10|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.1|3000.1|14
1630993100000|2021-09-07 05:38:20|3005.4|2999.4|3005.9|2999.9|3006.4|3000.4|3005.4|2999.4|11
1630993110000|2021-09-07 05:38:30|3006|3000|3006|3000|3006.3|3000.3|3005.9|2999.9|6
1630993120000|2021-09-07 05:38:40|3006.3|3000.3|3006|3000|3006.3|3000.3|3005.9|2999.9|6
1630993130000|2021-09-07 05:38:50|3005.9|2999.9|3005.9|2999.9|3006|3000|3005.9|2999.9|3
1630993150000|2021-09-07 05:39:10|3006.1|3000.1|3006.8|3000.8|3006.8|3000.8|3006.1|3000.1|4
1630993160000|2021-09-07 05:39:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630993180000|2021-09-07 05:39:40|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630993190000|2021-09-07 05:39:50|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1630993200000|2021-09-07 05:40:00|3006.3|3000.3|3006.8|3000.8|3007.3|3001.3|3006.3|3000.3|6
1630993210000|2021-09-07 05:40:10|3007|3001|3008.3|3002.3|3008.3|3002.3|3007|3001|9
1630993220000|2021-09-07 05:40:20|3008|3002|3007.9|3001.9|3008|3002|3007.9|3001.9|2
1630993230000|2021-09-07 05:40:30|3008|3002|3008.4|3002.4|3008.5|3002.5|3008|3002|5
1630993240000|2021-09-07 05:40:40|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|4
1630993260000|2021-09-07 05:41:00|3008.9|3002.9|3009|3003|3009|3003|3008.9|3002.9|6
1630993280000|2021-09-07 05:41:20|3009.3|3003.3|3009.9|3003.9|3009.9|3003.9|3009.3|3003.3|5
1630993290000|2021-09-07 05:41:30|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1630993300000|2021-09-07 05:41:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630993310000|2021-09-07 05:41:50|3010.6|3004.6|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|3
1630993330000|2021-09-07 05:42:10|3010.1|3004.1|3010|3004|3010.3|3004.3|3009.9|3003.9|5
1630993350000|2021-09-07 05:42:30|3010.4|3004.4|3010.8|3004.8|3010.8|3004.8|3010.4|3004.4|2
1630993390000|2021-09-07 05:43:10|3011|3005|3011.6|3005.6|3011.6|3005.6|3011|3005|3
1630993400000|2021-09-07 05:43:20|3011.9|3005.9|3012.3|3006.3|3012.4|3006.4|3011.9|3005.9|4
1630993430000|2021-09-07 05:43:50|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1630993450000|2021-09-07 05:44:10|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|2
1630993480000|2021-09-07 05:44:40|3013.5|3007.5|3014.4|3008.4|3014.4|3008.4|3013.5|3007.5|2
1630993490000|2021-09-07 05:44:50|3014.1|3008.1|3014.1|3008.1|3014.3|3008.3|3014.1|3008.1|3
1630993520000|2021-09-07 05:45:20|3014.4|3008.4|3015.4|3009.4|3015.6|3009.6|3014.4|3008.4|7
1630993550000|2021-09-07 05:45:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1630993580000|2021-09-07 05:46:20|3015.8|3009.8|3015.4|3009.4|3016|3010|3015.4|3009.4|4
1630993600000|2021-09-07 05:46:40|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1630993610000|2021-09-07 05:46:50|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.4|3009.4|4
1630993620000|2021-09-07 05:47:00|3015.4|3009.4|3016.3|3010.3|3016.3|3010.3|3015.4|3009.4|5
1630993630000|2021-09-07 05:47:10|3016.1|3010.1|3016.3|3010.3|3016.3|3010.3|3016.1|3010.1|2
1630993650000|2021-09-07 05:47:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630993660000|2021-09-07 05:47:40|3016.8|3010.8|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|7
1630993670000|2021-09-07 05:47:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630993680000|2021-09-07 05:48:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1630993690000|2021-09-07 05:48:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|4
1630993700000|2021-09-07 05:48:20|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|5
1630993710000|2021-09-07 05:48:30|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1630993740000|2021-09-07 05:49:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1630993760000|2021-09-07 05:49:20|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.1|3010.1|4
1630993770000|2021-09-07 05:49:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630993780000|2021-09-07 05:49:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1630993790000|2021-09-07 05:49:50|3016.5|3010.5|3016.8|3010.8|3017|3011|3016.5|3010.5|4
1630993810000|2021-09-07 05:50:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630993820000|2021-09-07 05:50:20|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|5
1630993840000|2021-09-07 05:50:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1630993850000|2021-09-07 05:50:50|3018.6|3012.6|3020.4|3014.4|3020.4|3014.4|3018.6|3012.6|11
1630993860000|2021-09-07 05:51:00|3020.1|3014.1|3021.5|3015.5|3021.5|3015.5|3020.1|3014.1|8
1630993870000|2021-09-07 05:51:10|3021.3|3015.3|3019.4|3013.4|3021.3|3015.3|3019.4|3013.4|6
1630993880000|2021-09-07 05:51:20|3019.5|3013.5|3020.3|3014.3|3020.5|3014.5|3019.4|3013.4|13
1630993890000|2021-09-07 05:51:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|8
1630993900000|2021-09-07 05:51:40|3020|3014|3020|3014|3020.3|3014.3|3019.8|3013.8|9
1630993910000|2021-09-07 05:51:50|3019.9|3013.9|3019.5|3013.5|3019.9|3013.9|3019.5|3013.5|2
1630993920000|2021-09-07 05:52:00|3019.3|3013.3|3019.5|3013.5|3019.9|3013.9|3019|3013|8
1630993930000|2021-09-07 05:52:10|3019.4|3013.4|3019.6|3013.6|3020|3014|3019.4|3013.4|8
1630993940000|2021-09-07 05:52:20|3019.9|3013.9|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1630993950000|2021-09-07 05:52:30|3019.6|3013.6|3019|3013|3019.6|3013.6|3019|3013|5
1630993960000|2021-09-07 05:52:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018|3012|6
1630993970000|2021-09-07 05:52:50|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1630993980000|2021-09-07 05:53:00|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|3
1630993990000|2021-09-07 05:53:10|3018.9|3012.9|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|2
1630994000000|2021-09-07 05:53:20|3018.8|3012.8|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|3
1630994010000|2021-09-07 05:53:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1630994020000|2021-09-07 05:53:40|3019.3|3013.3|3020.3|3014.3|3020.3|3014.3|3019.3|3013.3|9
1630994040000|2021-09-07 05:54:00|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|13
1630994050000|2021-09-07 05:54:10|3020.3|3014.3|3021|3015|3021.3|3015.3|3020.3|3014.3|7
1630994060000|2021-09-07 05:54:20|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|6
1630994070000|2021-09-07 05:54:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|8
1630994080000|2021-09-07 05:54:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|8
1630994090000|2021-09-07 05:54:50|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|4
1630994100000|2021-09-07 05:55:00|3021.8|3015.8|3022|3016|3022.4|3016.4|3021.5|3015.5|5
1630994110000|2021-09-07 05:55:10|3022.3|3016.3|3022.6|3016.6|3022.6|3016.6|3022|3016|6
1630994120000|2021-09-07 05:55:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1630994130000|2021-09-07 05:55:30|3022.5|3016.5|3022|3016|3022.8|3016.8|3022|3016|7
1630994140000|2021-09-07 05:55:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1630994150000|2021-09-07 05:55:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|12
1630994170000|2021-09-07 05:56:10|3022|3016|3022.5|3016.5|3022.8|3016.8|3022|3016|4
1630994180000|2021-09-07 05:56:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1630994200000|2021-09-07 05:56:40|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1630994210000|2021-09-07 05:56:50|3022|3016|3022.3|3016.3|3022.5|3016.5|3022|3016|4
1630994220000|2021-09-07 05:57:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1630994230000|2021-09-07 05:57:10|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1630994240000|2021-09-07 05:57:20|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|4
1630994250000|2021-09-07 05:57:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1630994260000|2021-09-07 05:57:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1630994270000|2021-09-07 05:57:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1630994280000|2021-09-07 05:58:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630994300000|2021-09-07 05:58:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|8
1630994310000|2021-09-07 05:58:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1630994320000|2021-09-07 05:58:40|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1630994330000|2021-09-07 05:58:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1630994340000|2021-09-07 05:59:00|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.3|3013.3|6
1630994350000|2021-09-07 05:59:10|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|3
1630994360000|2021-09-07 05:59:20|3020.3|3014.3|3020.6|3014.6|3020.6|3014.6|3020.3|3014.3|2
1630994380000|2021-09-07 05:59:40|3020.3|3014.3|3019.3|3013.3|3020.4|3014.4|3019.3|3013.3|7
1630994400000|2021-09-07 06:00:00|3019.5|3013.5|3020.6|3014.6|3020.6|3014.6|3019.5|3013.5|7
1630994410000|2021-09-07 06:00:10|3020.5|3014.5|3020.8|3014.8|3021.3|3015.3|3020|3014|9
1630994420000|2021-09-07 06:00:20|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|5
1630994430000|2021-09-07 06:00:30|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|5
1630994440000|2021-09-07 06:00:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630994450000|2021-09-07 06:00:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|3
1630994460000|2021-09-07 06:01:00|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1630994510000|2021-09-07 06:01:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1630994520000|2021-09-07 06:02:00|3020|3014|3020.8|3014.8|3020.8|3014.8|3019.8|3013.8|5
1630994550000|2021-09-07 06:02:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1630994570000|2021-09-07 06:02:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|6
1630994580000|2021-09-07 06:03:00|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.3|3013.3|11
1630994590000|2021-09-07 06:03:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1630994600000|2021-09-07 06:03:20|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1630994610000|2021-09-07 06:03:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|8
1630994620000|2021-09-07 06:03:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630994630000|2021-09-07 06:03:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|4
1630994640000|2021-09-07 06:04:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1630994650000|2021-09-07 06:04:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1630994670000|2021-09-07 06:04:30|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|7
1630994680000|2021-09-07 06:04:40|3019.8|3013.8|3020|3014|3020|3014|3019|3013|10
1630994690000|2021-09-07 06:04:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|8
1630994700000|2021-09-07 06:05:00|3019.5|3013.5|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|7
1630994710000|2021-09-07 06:05:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630994720000|2021-09-07 06:05:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630994740000|2021-09-07 06:05:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1630994770000|2021-09-07 06:06:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|4
1630994780000|2021-09-07 06:06:20|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1630994790000|2021-09-07 06:06:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630994800000|2021-09-07 06:06:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1630994810000|2021-09-07 06:06:50|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.5|3013.5|4
1630994820000|2021-09-07 06:07:00|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.5|3013.5|6
1630994830000|2021-09-07 06:07:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1630994840000|2021-09-07 06:07:20|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|3
1630994870000|2021-09-07 06:07:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630994880000|2021-09-07 06:08:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630994890000|2021-09-07 06:08:10|3019|3013|3019.8|3013.8|3020|3014|3019|3013|5
1630994900000|2021-09-07 06:08:20|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|5
1630994910000|2021-09-07 06:08:30|3019.4|3013.4|3018.5|3012.5|3019.4|3013.4|3018.5|3012.5|5
1630994920000|2021-09-07 06:08:40|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1630994940000|2021-09-07 06:09:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|8
1630994950000|2021-09-07 06:09:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|3
1630994960000|2021-09-07 06:09:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|8
1630994970000|2021-09-07 06:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1630994980000|2021-09-07 06:09:40|3018.9|3012.9|3019|3013|3019.1|3013.1|3018.9|3012.9|3
1630994990000|2021-09-07 06:09:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1630995000000|2021-09-07 06:10:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1630995010000|2021-09-07 06:10:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630995020000|2021-09-07 06:10:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630995040000|2021-09-07 06:10:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1630995050000|2021-09-07 06:10:50|3019.8|3013.8|3019.5|3013.5|3020|3014|3019.5|3013.5|4
1630995060000|2021-09-07 06:11:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|4
1630995070000|2021-09-07 06:11:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|7
1630995080000|2021-09-07 06:11:20|3019.3|3013.3|3018.5|3012.5|3019.3|3013.3|3018.5|3012.5|8
1630995090000|2021-09-07 06:11:30|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|6
1630995100000|2021-09-07 06:11:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018|3012|3
1630995110000|2021-09-07 06:11:50|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|8
1630995120000|2021-09-07 06:12:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1630995130000|2021-09-07 06:12:10|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1630995180000|2021-09-07 06:13:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1630995190000|2021-09-07 06:13:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.6|3011.6|3
1630995200000|2021-09-07 06:13:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630995220000|2021-09-07 06:13:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1630995230000|2021-09-07 06:13:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|4
1630995240000|2021-09-07 06:14:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1630995250000|2021-09-07 06:14:10|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|6
1630995260000|2021-09-07 06:14:20|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|2
1630995270000|2021-09-07 06:14:30|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1630995280000|2021-09-07 06:14:40|3017|3011|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|5
1630995300000|2021-09-07 06:15:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630995310000|2021-09-07 06:15:10|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|7
1630995320000|2021-09-07 06:15:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|8
1630995330000|2021-09-07 06:15:30|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1630995340000|2021-09-07 06:15:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1630995350000|2021-09-07 06:15:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|4
1630995370000|2021-09-07 06:16:10|3017|3011|3017|3011|3017.3|3011.3|3017|3011|5
1630995380000|2021-09-07 06:16:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1630995390000|2021-09-07 06:16:30|3017.5|3011.5|3017|3011|3017.8|3011.8|3017|3011|11
1630995400000|2021-09-07 06:16:40|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1630995410000|2021-09-07 06:16:50|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1630995420000|2021-09-07 06:17:00|3015|3009|3016|3010|3016.5|3010.5|3015|3009|8
1630995430000|2021-09-07 06:17:10|3016.3|3010.3|3014.5|3008.5|3016.3|3010.3|3014.5|3008.5|7
1630995440000|2021-09-07 06:17:20|3013.6|3007.6|3013.5|3007.5|3013.6|3007.6|3013.5|3007.5|2
1630995450000|2021-09-07 06:17:30|3013.8|3007.8|3012.4|3006.4|3013.8|3007.8|3012.4|3006.4|3
1630995470000|2021-09-07 06:17:50|3012.1|3006.1|3011.8|3005.8|3012.1|3006.1|3011.5|3005.5|5
1630995480000|2021-09-07 06:18:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1630995490000|2021-09-07 06:18:10|3011.5|3005.5|3012.4|3006.4|3012.4|3006.4|3011.3|3005.3|12
1630995500000|2021-09-07 06:18:20|3012.6|3006.6|3012.5|3006.5|3012.6|3006.6|3012.5|3006.5|2
1630995510000|2021-09-07 06:18:30|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|2
1630995520000|2021-09-07 06:18:40|3013.5|3007.5|3012.5|3006.5|3013.8|3007.8|3012.5|3006.5|9
1630995530000|2021-09-07 06:18:50|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012|3006|3
1630995540000|2021-09-07 06:19:00|3011.9|3005.9|3010.5|3004.5|3011.9|3005.9|3010.5|3004.5|3
1630995550000|2021-09-07 06:19:10|3010.3|3004.3|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|5
1630995560000|2021-09-07 06:19:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|8
1630995570000|2021-09-07 06:19:30|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|8
1630995580000|2021-09-07 06:19:40|3008.1|3002.1|3007.5|3001.5|3008.1|3002.1|3007.3|3001.3|11
1630995590000|2021-09-07 06:19:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1630995600000|2021-09-07 06:20:00|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|5
1630995640000|2021-09-07 06:20:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1630995650000|2021-09-07 06:20:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630995660000|2021-09-07 06:21:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630995680000|2021-09-07 06:21:20|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|4
1630995690000|2021-09-07 06:21:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630995700000|2021-09-07 06:21:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1630995710000|2021-09-07 06:21:50|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006|3000|7
1630995720000|2021-09-07 06:22:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1630995730000|2021-09-07 06:22:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630995740000|2021-09-07 06:22:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006|3000|6
1630995750000|2021-09-07 06:22:30|3006|3000|3006.3|3000.3|3006.8|3000.8|3006|3000|9
1630995760000|2021-09-07 06:22:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|6
1630995770000|2021-09-07 06:22:50|3006|3000|3006.3|3000.3|3006.5|3000.5|3006|3000|4
1630995780000|2021-09-07 06:23:00|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1630995790000|2021-09-07 06:23:10|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|7
1630995800000|2021-09-07 06:23:20|3005.8|2999.8|3005.8|2999.8|3006.1|3000.1|3005.5|2999.5|13
1630995810000|2021-09-07 06:23:30|3005.5|2999.5|3005.5|2999.5|3006.1|3000.1|3005.5|2999.5|9
1630995820000|2021-09-07 06:23:40|3005.8|2999.8|3006|3000|3006.1|3000.1|3005.8|2999.8|6
1630995830000|2021-09-07 06:23:50|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006|3000|5
1630995860000|2021-09-07 06:24:20|3006|3000|3005.3|2999.3|3006|3000|3005|2999|5
1630995870000|2021-09-07 06:24:30|3005|2999|3004.3|2998.3|3005|2999|3003.8|2997.8|6
1630995880000|2021-09-07 06:24:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1630995890000|2021-09-07 06:24:50|3004.8|2998.8|3004.6|2998.6|3004.8|2998.8|3004.3|2998.3|7
1630995900000|2021-09-07 06:25:00|3004.5|2998.5|3005|2999|3005|2999|3004.5|2998.5|4
1630995910000|2021-09-07 06:25:10|3005.3|2999.3|3005.6|2999.6|3005.6|2999.6|3005.3|2999.3|4
1630995920000|2021-09-07 06:25:20|3005.5|2999.5|3005.8|2999.8|3005.9|2999.9|3005.5|2999.5|8
1630995930000|2021-09-07 06:25:30|3005.5|2999.5|3005.4|2999.4|3005.5|2999.5|3005.1|2999.1|4
1630995960000|2021-09-07 06:26:00|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1630995970000|2021-09-07 06:26:10|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|6
1630995980000|2021-09-07 06:26:20|3005.9|2999.9|3006.4|3000.4|3006.6|3000.6|3005.8|2999.8|7
1630995990000|2021-09-07 06:26:30|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|3
1630996010000|2021-09-07 06:26:50|3006.4|3000.4|3006|3000|3006.4|3000.4|3006|3000|3
1630996030000|2021-09-07 06:27:10|3006.3|3000.3|3006.3|3000.3|3006.4|3000.4|3006.3|3000.3|3
1630996040000|2021-09-07 06:27:20|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|2
1630996050000|2021-09-07 06:27:30|3006.8|3000.8|3007|3001|3007|3001|3006.5|3000.5|8
1630996060000|2021-09-07 06:27:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1630996130000|2021-09-07 06:28:50|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|3
1630996160000|2021-09-07 06:29:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1630996180000|2021-09-07 06:29:40|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|2
1630996190000|2021-09-07 06:29:50|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1630996200000|2021-09-07 06:30:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630996250000|2021-09-07 06:30:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630996270000|2021-09-07 06:31:10|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1630996280000|2021-09-07 06:31:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630996290000|2021-09-07 06:31:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1630996330000|2021-09-07 06:32:10|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1630996340000|2021-09-07 06:32:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630996350000|2021-09-07 06:32:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630996360000|2021-09-07 06:32:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1630996380000|2021-09-07 06:33:00|3008.3|3002.3|3007.1|3001.1|3008.3|3002.3|3007.1|3001.1|4
1630996390000|2021-09-07 06:33:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1630996400000|2021-09-07 06:33:20|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007|3001|4
1630996410000|2021-09-07 06:33:30|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1630996420000|2021-09-07 06:33:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1630996430000|2021-09-07 06:33:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1630996440000|2021-09-07 06:34:00|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|3
1630996460000|2021-09-07 06:34:20|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1630996470000|2021-09-07 06:34:30|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1630996480000|2021-09-07 06:34:40|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1630996490000|2021-09-07 06:34:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1630996530000|2021-09-07 06:35:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1630996540000|2021-09-07 06:35:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1630996560000|2021-09-07 06:36:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|7
1630996590000|2021-09-07 06:36:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1630996600000|2021-09-07 06:36:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1630996620000|2021-09-07 06:37:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1630996650000|2021-09-07 06:37:30|3007.9|3001.9|3008.5|3002.5|3008.5|3002.5|3007.9|3001.9|3
1630996680000|2021-09-07 06:38:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1630996720000|2021-09-07 06:38:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1630996740000|2021-09-07 06:39:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1630996750000|2021-09-07 06:39:10|3008|3002|3008|3002|3008|3002|3007.8|3001.8|3
1630996760000|2021-09-07 06:39:20|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1630996770000|2021-09-07 06:39:30|3009.3|3003.3|3009|3003|3009.5|3003.5|3009|3003|4
1630996780000|2021-09-07 06:39:40|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1630996790000|2021-09-07 06:39:50|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|3
1630996800000|2021-09-07 06:40:00|3010.5|3004.5|3010.3|3004.3|3011.5|3005.5|3010.3|3004.3|10
1630996810000|2021-09-07 06:40:10|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1630996820000|2021-09-07 06:40:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1630996830000|2021-09-07 06:40:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|7
1630996840000|2021-09-07 06:40:40|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1630996850000|2021-09-07 06:40:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1630996860000|2021-09-07 06:41:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|7
1630996870000|2021-09-07 06:41:10|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|6
1630996880000|2021-09-07 06:41:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|6
1630996890000|2021-09-07 06:41:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1630996900000|2021-09-07 06:41:40|3009|3003|3009|3003|3009.3|3003.3|3009|3003|7
1630996940000|2021-09-07 06:42:20|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|3
1630996950000|2021-09-07 06:42:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1630996960000|2021-09-07 06:42:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1630996970000|2021-09-07 06:42:50|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630996980000|2021-09-07 06:43:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1630997020000|2021-09-07 06:43:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1630997040000|2021-09-07 06:44:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1630997060000|2021-09-07 06:44:20|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1630997100000|2021-09-07 06:45:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1630997110000|2021-09-07 06:45:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1630997120000|2021-09-07 06:45:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1630997130000|2021-09-07 06:45:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|4
1630997150000|2021-09-07 06:45:50|3008.3|3002.3|3008.4|3002.4|3008.4|3002.4|3008.3|3002.3|2
1630997160000|2021-09-07 06:46:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1630997170000|2021-09-07 06:46:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1630997180000|2021-09-07 06:46:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1630997190000|2021-09-07 06:46:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1630997200000|2021-09-07 06:46:40|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1630997210000|2021-09-07 06:46:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630997220000|2021-09-07 06:47:00|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|2
1630997240000|2021-09-07 06:47:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1630997250000|2021-09-07 06:47:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630997260000|2021-09-07 06:47:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1630997270000|2021-09-07 06:47:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1630997280000|2021-09-07 06:48:00|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1630997300000|2021-09-07 06:48:20|3008.4|3002.4|3008.5|3002.5|3008.6|3002.6|3008.4|3002.4|5
1630997310000|2021-09-07 06:48:30|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1630997320000|2021-09-07 06:48:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630997330000|2021-09-07 06:48:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1630997360000|2021-09-07 06:49:20|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|7
1630997370000|2021-09-07 06:49:30|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630997380000|2021-09-07 06:49:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1630997390000|2021-09-07 06:49:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1630997420000|2021-09-07 06:50:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1630997430000|2021-09-07 06:50:30|3009|3003|3010|3004|3010.3|3004.3|3009|3003|7
1630997440000|2021-09-07 06:50:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1630997450000|2021-09-07 06:50:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1630997460000|2021-09-07 06:51:00|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1630997470000|2021-09-07 06:51:10|3009.5|3003.5|3010.5|3004.5|3010.8|3004.8|3009.5|3003.5|6
1630997480000|2021-09-07 06:51:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1630997490000|2021-09-07 06:51:30|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.8|3004.8|3
1630997500000|2021-09-07 06:51:40|3011|3005|3011.3|3005.3|3011.4|3005.4|3011|3005|4
1630997530000|2021-09-07 06:52:10|3011.9|3005.9|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|2
1630997540000|2021-09-07 06:52:20|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1630997550000|2021-09-07 06:52:30|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1630997560000|2021-09-07 06:52:40|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1630997580000|2021-09-07 06:53:00|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630997600000|2021-09-07 06:53:20|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630997610000|2021-09-07 06:53:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1630997620000|2021-09-07 06:53:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1630997640000|2021-09-07 06:54:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1630997670000|2021-09-07 06:54:30|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|4
1630997700000|2021-09-07 06:55:00|3012.8|3006.8|3013.1|3007.1|3013.3|3007.3|3012.8|3006.8|5
1630997710000|2021-09-07 06:55:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1630997730000|2021-09-07 06:55:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1630997790000|2021-09-07 06:56:30|3013.5|3007.5|3012.3|3006.3|3013.5|3007.5|3012.3|3006.3|3
1630997810000|2021-09-07 06:56:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630997820000|2021-09-07 06:57:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1630997830000|2021-09-07 06:57:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630997840000|2021-09-07 06:57:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630997850000|2021-09-07 06:57:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1630997880000|2021-09-07 06:58:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1630997890000|2021-09-07 06:58:10|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1630997910000|2021-09-07 06:58:30|3013.9|3007.9|3014.6|3008.6|3014.6|3008.6|3013.9|3007.9|3
1630997930000|2021-09-07 06:58:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1630997940000|2021-09-07 06:59:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1630997950000|2021-09-07 06:59:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1630997980000|2021-09-07 06:59:40|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1630997990000|2021-09-07 06:59:50|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1630998000000|2021-09-07 07:00:00|3013.8|3007.8|3011.3|3005.3|3013.8|3007.8|3011.3|3005.3|9
1630998010000|2021-09-07 07:00:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|8
1630998020000|2021-09-07 07:00:20|3011.3|3005.3|3014.3|3008.3|3014.3|3008.3|3011.3|3005.3|5
1630998030000|2021-09-07 07:00:30|3014|3008|3013|3007|3014.3|3008.3|3012.8|3006.8|8
1630998040000|2021-09-07 07:00:40|3013.4|3007.4|3014.3|3008.3|3014.3|3008.3|3013.4|3007.4|3
1630998050000|2021-09-07 07:00:50|3014|3008|3013.3|3007.3|3014|3008|3013.3|3007.3|5
1630998060000|2021-09-07 07:01:00|3013.5|3007.5|3016.5|3010.5|3016.5|3010.5|3013.3|3007.3|7
1630998070000|2021-09-07 07:01:10|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|3
1630998080000|2021-09-07 07:01:20|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1630998100000|2021-09-07 07:01:40|3016|3010|3016|3010|3016|3010|3015.8|3009.8|3
1630998110000|2021-09-07 07:01:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1630998120000|2021-09-07 07:02:00|3015.8|3009.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|5
1630998130000|2021-09-07 07:02:10|3017.8|3011.8|3018.8|3012.8|3019|3013|3017.8|3011.8|4
1630998140000|2021-09-07 07:02:20|3018.5|3012.5|3019|3013|3019.5|3013.5|3017.5|3011.5|7
1630998150000|2021-09-07 07:02:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1630998160000|2021-09-07 07:02:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1630998170000|2021-09-07 07:02:50|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1630998180000|2021-09-07 07:03:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1630998190000|2021-09-07 07:03:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1630998210000|2021-09-07 07:03:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1630998220000|2021-09-07 07:03:40|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|3
1630998230000|2021-09-07 07:03:50|3018.8|3012.8|3017.8|3011.8|3018.8|3012.8|3017.5|3011.5|3
1630998240000|2021-09-07 07:04:00|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|5
1630998250000|2021-09-07 07:04:10|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1630998290000|2021-09-07 07:04:50|3018.5|3012.5|3019.8|3013.8|3019.8|3013.8|3018.5|3012.5|2
1630998300000|2021-09-07 07:05:00|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1630998310000|2021-09-07 07:05:10|3018.6|3012.6|3019.3|3013.3|3019.3|3013.3|3018.6|3012.6|3
1630998320000|2021-09-07 07:05:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1630998330000|2021-09-07 07:05:30|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3016.5|3010.5|7
1630998350000|2021-09-07 07:05:50|3018|3012|3016.8|3010.8|3018|3012|3016.8|3010.8|2
1630998370000|2021-09-07 07:06:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1630998380000|2021-09-07 07:06:20|3016.8|3010.8|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|6
1630998390000|2021-09-07 07:06:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1630998420000|2021-09-07 07:07:00|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1630998430000|2021-09-07 07:07:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630998450000|2021-09-07 07:07:30|3016.3|3010.3|3014.3|3008.3|3016.3|3010.3|3014|3008|4
1630998460000|2021-09-07 07:07:40|3014|3008|3014|3008|3014.8|3008.8|3013.8|3007.8|8
1630998470000|2021-09-07 07:07:50|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|4
1630998480000|2021-09-07 07:08:00|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013|3007|8
1630998490000|2021-09-07 07:08:10|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|3
1630998500000|2021-09-07 07:08:20|3012.8|3006.8|3012.6|3006.6|3014.3|3008.3|3012.6|3006.6|10
1630998510000|2021-09-07 07:08:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1630998530000|2021-09-07 07:08:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.5|3005.5|4
1630998540000|2021-09-07 07:09:00|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|4
1630998560000|2021-09-07 07:09:20|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|4
1630998570000|2021-09-07 07:09:30|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1630998580000|2021-09-07 07:09:40|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1630998590000|2021-09-07 07:09:50|3011|3005|3011.3|3005.3|3011.8|3005.8|3011|3005|4
1630998600000|2021-09-07 07:10:00|3011|3005|3008.8|3002.8|3011|3005|3008.8|3002.8|8
1630998610000|2021-09-07 07:10:10|3008.6|3002.6|3008.3|3002.3|3008.6|3002.6|3007.8|3001.8|6
1630998620000|2021-09-07 07:10:20|3008.5|3002.5|3007.5|3001.5|3009.3|3003.3|3007.3|3001.3|11
1630998630000|2021-09-07 07:10:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007|3001|4
1630998640000|2021-09-07 07:10:40|3007.8|3001.8|3009.5|3003.5|3009.5|3003.5|3007.8|3001.8|6
1630998650000|2021-09-07 07:10:50|3009.3|3003.3|3009|3003|3009.5|3003.5|3009|3003|3
1630998660000|2021-09-07 07:11:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1630998670000|2021-09-07 07:11:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1630998690000|2021-09-07 07:11:30|3009|3003|3010.8|3004.8|3010.8|3004.8|3009|3003|5
1630998700000|2021-09-07 07:11:40|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010|3004|6
1630998710000|2021-09-07 07:11:50|3011|3005|3011.5|3005.5|3011.8|3005.8|3010.8|3004.8|5
1630998720000|2021-09-07 07:12:00|3011.8|3005.8|3010.8|3004.8|3011.8|3005.8|3010.8|3004.8|6
1630998730000|2021-09-07 07:12:10|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|4
1630998750000|2021-09-07 07:12:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630998760000|2021-09-07 07:12:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630998780000|2021-09-07 07:13:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1630998810000|2021-09-07 07:13:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|4
1630998840000|2021-09-07 07:14:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1630998870000|2021-09-07 07:14:30|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|4
1630998880000|2021-09-07 07:14:40|3011.5|3005.5|3011.1|3005.1|3011.5|3005.5|3011|3005|4
1630998900000|2021-09-07 07:15:00|3011|3005|3009.3|3003.3|3011|3005|3009.3|3003.3|8
1630998910000|2021-09-07 07:15:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1630998920000|2021-09-07 07:15:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630998930000|2021-09-07 07:15:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1630998970000|2021-09-07 07:16:10|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|5
1630998980000|2021-09-07 07:16:20|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|4
1630998990000|2021-09-07 07:16:30|3011|3005|3011.3|3005.3|3011.5|3005.5|3011|3005|4
1630999000000|2021-09-07 07:16:40|3011.5|3005.5|3011.6|3005.6|3012.3|3006.3|3011.3|3005.3|7
1630999010000|2021-09-07 07:16:50|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1630999020000|2021-09-07 07:17:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1630999030000|2021-09-07 07:17:10|3012|3006|3012.8|3006.8|3013|3007|3012|3006|3
1630999040000|2021-09-07 07:17:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1630999050000|2021-09-07 07:17:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1630999060000|2021-09-07 07:17:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1630999080000|2021-09-07 07:18:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1630999090000|2021-09-07 07:18:10|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1630999110000|2021-09-07 07:18:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|4
1630999140000|2021-09-07 07:19:00|3012.6|3006.6|3011.8|3005.8|3012.6|3006.6|3011.8|3005.8|4
1630999150000|2021-09-07 07:19:10|3012|3006|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1630999160000|2021-09-07 07:19:20|3011.5|3005.5|3011.3|3005.3|3012|3006|3011.3|3005.3|7
1630999170000|2021-09-07 07:19:30|3011.5|3005.5|3010.6|3004.6|3011.5|3005.5|3010.3|3004.3|5
1630999180000|2021-09-07 07:19:40|3011|3005|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|6
1630999200000|2021-09-07 07:20:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1630999210000|2021-09-07 07:20:10|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|2
1630999220000|2021-09-07 07:20:20|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1630999230000|2021-09-07 07:20:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1630999250000|2021-09-07 07:20:50|3010.3|3004.3|3010.3|3004.3|3010.5|3004.5|3009.9|3003.9|7
1630999290000|2021-09-07 07:21:30|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|3
1630999300000|2021-09-07 07:21:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1630999340000|2021-09-07 07:22:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1630999370000|2021-09-07 07:22:50|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1630999390000|2021-09-07 07:23:10|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1630999400000|2021-09-07 07:23:20|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1630999410000|2021-09-07 07:23:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1630999430000|2021-09-07 07:23:50|3009.3|3003.3|3009|3003|3009.8|3003.8|3009|3003|5
1630999450000|2021-09-07 07:24:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1630999470000|2021-09-07 07:24:30|3008.5|3002.5|3009.3|3003.3|3009.6|3003.6|3008.5|3002.5|4
1630999480000|2021-09-07 07:24:40|3009.5|3003.5|3011.8|3005.8|3011.8|3005.8|3009.5|3003.5|2
1630999500000|2021-09-07 07:25:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1630999510000|2021-09-07 07:25:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3011.5|3005.5|5
1630999520000|2021-09-07 07:25:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1630999530000|2021-09-07 07:25:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1630999550000|2021-09-07 07:25:50|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|3
1630999570000|2021-09-07 07:26:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1630999580000|2021-09-07 07:26:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1630999590000|2021-09-07 07:26:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1630999600000|2021-09-07 07:26:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1630999610000|2021-09-07 07:26:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1630999620000|2021-09-07 07:27:00|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|5
1630999630000|2021-09-07 07:27:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1630999650000|2021-09-07 07:27:30|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1630999660000|2021-09-07 07:27:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|4
1630999670000|2021-09-07 07:27:50|3014.6|3008.6|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|2
1630999680000|2021-09-07 07:28:00|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|4
1630999690000|2021-09-07 07:28:10|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1630999700000|2021-09-07 07:28:20|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|3
1630999780000|2021-09-07 07:29:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1630999790000|2021-09-07 07:29:50|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1630999800000|2021-09-07 07:30:00|3015.5|3009.5|3016.5|3010.5|3016.5|3010.5|3015.3|3009.3|5
1630999810000|2021-09-07 07:30:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630999840000|2021-09-07 07:30:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1630999850000|2021-09-07 07:30:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1630999860000|2021-09-07 07:31:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1630999870000|2021-09-07 07:31:10|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|5
1630999890000|2021-09-07 07:31:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1630999920000|2021-09-07 07:32:00|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1630999950000|2021-09-07 07:32:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1630999970000|2021-09-07 07:32:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1631000000000|2021-09-07 07:33:20|3014.8|3008.8|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|3
1631000030000|2021-09-07 07:33:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1631000040000|2021-09-07 07:34:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1631000050000|2021-09-07 07:34:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1631000060000|2021-09-07 07:34:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1631000090000|2021-09-07 07:34:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1631000100000|2021-09-07 07:35:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1631000110000|2021-09-07 07:35:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1631000120000|2021-09-07 07:35:20|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1631000130000|2021-09-07 07:35:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1631000150000|2021-09-07 07:35:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1631000160000|2021-09-07 07:36:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1631000170000|2021-09-07 07:36:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1631000180000|2021-09-07 07:36:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1631000190000|2021-09-07 07:36:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1631000200000|2021-09-07 07:36:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1631000210000|2021-09-07 07:36:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1631000220000|2021-09-07 07:37:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1631000230000|2021-09-07 07:37:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1631000250000|2021-09-07 07:37:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1631000270000|2021-09-07 07:37:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1631000280000|2021-09-07 07:38:00|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1631000290000|2021-09-07 07:38:10|3017.1|3011.1|3017.5|3011.5|3017.5|3011.5|3017.1|3011.1|2
1631000300000|2021-09-07 07:38:20|3017.8|3011.8|3018|3012|3018.5|3012.5|3017.8|3011.8|5
1631000310000|2021-09-07 07:38:30|3017.8|3011.8|3018.3|3012.3|3018.8|3012.8|3017.8|3011.8|4
1631000320000|2021-09-07 07:38:40|3018.5|3012.5|3019|3013|3019|3013|3018.3|3012.3|4
1631000330000|2021-09-07 07:38:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1631000340000|2021-09-07 07:39:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019|3013|3
1631000350000|2021-09-07 07:39:10|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1631000360000|2021-09-07 07:39:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1631000380000|2021-09-07 07:39:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1631000410000|2021-09-07 07:40:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1631000440000|2021-09-07 07:40:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1631000450000|2021-09-07 07:40:50|3019.9|3013.9|3019.5|3013.5|3019.9|3013.9|3019.5|3013.5|2
1631000480000|2021-09-07 07:41:20|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|4
1631000490000|2021-09-07 07:41:30|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|6
1631000520000|2021-09-07 07:42:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1631000530000|2021-09-07 07:42:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631000540000|2021-09-07 07:42:20|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|4
1631000550000|2021-09-07 07:42:30|3019.8|3013.8|3019.4|3013.4|3019.8|3013.8|3018.5|3012.5|6
1631000590000|2021-09-07 07:43:10|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1631000610000|2021-09-07 07:43:30|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1631000650000|2021-09-07 07:44:10|3018.4|3012.4|3018|3012|3018.4|3012.4|3018|3012|2
1631000660000|2021-09-07 07:44:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1631000670000|2021-09-07 07:44:30|3017.5|3011.5|3016.1|3010.1|3017.5|3011.5|3015.6|3009.6|4
1631000680000|2021-09-07 07:44:40|3016.4|3010.4|3017.3|3011.3|3017.6|3011.6|3016.4|3010.4|7
1631000690000|2021-09-07 07:44:50|3017.4|3011.4|3017.8|3011.8|3017.8|3011.8|3017.4|3011.4|3
1631000700000|2021-09-07 07:45:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1631000730000|2021-09-07 07:45:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1631000780000|2021-09-07 07:46:20|3017.3|3011.3|3018|3012|3018|3012|3016.8|3010.8|4
1631000870000|2021-09-07 07:47:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1631000890000|2021-09-07 07:48:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1631000910000|2021-09-07 07:48:30|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1631000950000|2021-09-07 07:49:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018|3012|3
1631000960000|2021-09-07 07:49:20|3018.5|3012.5|3019.4|3013.4|3019.4|3013.4|3018.5|3012.5|4
1631000970000|2021-09-07 07:49:30|3019.5|3013.5|3018.8|3012.8|3020.1|3014.1|3018.8|3012.8|4
1631001010000|2021-09-07 07:50:10|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3019.1|3013.1|2
1631001020000|2021-09-07 07:50:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1631001030000|2021-09-07 07:50:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1631001060000|2021-09-07 07:51:00|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|3
1631001070000|2021-09-07 07:51:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1631001090000|2021-09-07 07:51:30|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|4
1631001100000|2021-09-07 07:51:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1631001110000|2021-09-07 07:51:50|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|4
1631001140000|2021-09-07 07:52:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1631001150000|2021-09-07 07:52:30|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|5
1631001160000|2021-09-07 07:52:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1631001170000|2021-09-07 07:52:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1631001190000|2021-09-07 07:53:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1631001210000|2021-09-07 07:53:30|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1631001220000|2021-09-07 07:53:40|3021.9|3015.9|3021.5|3015.5|3021.9|3015.9|3021.5|3015.5|2
1631001230000|2021-09-07 07:53:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631001240000|2021-09-07 07:54:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1631001260000|2021-09-07 07:54:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631001270000|2021-09-07 07:54:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1631001280000|2021-09-07 07:54:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631001290000|2021-09-07 07:54:50|3022|3016|3022|3016|3022|3016|3021.8|3015.8|3
1631001510000|2021-09-07 07:58:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631001520000|2021-09-07 07:58:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1631001540000|2021-09-07 07:59:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631001570000|2021-09-07 07:59:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1631001590000|2021-09-07 07:59:50|3021.8|3015.8|3022|3016|3022|3016|3021.5|3015.5|4
1631001600000|2021-09-07 08:00:00|3021.8|3015.8|3021.5|3015.5|3022|3016|3021.5|3015.5|4
1631001610000|2021-09-07 08:00:10|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631001630000|2021-09-07 08:00:30|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1631001640000|2021-09-07 08:00:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631001660000|2021-09-07 08:01:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631001680000|2021-09-07 08:01:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631001690000|2021-09-07 08:01:30|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|5
1631001750000|2021-09-07 08:02:30|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631001770000|2021-09-07 08:02:50|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1631001780000|2021-09-07 08:03:00|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1631001800000|2021-09-07 08:03:20|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1631001820000|2021-09-07 08:03:40|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1631001830000|2021-09-07 08:03:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1631001840000|2021-09-07 08:04:00|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1631001850000|2021-09-07 08:04:10|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|4
1631001870000|2021-09-07 08:04:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631001890000|2021-09-07 08:04:50|3021.4|3015.4|3021.5|3015.5|3021.8|3015.8|3021.4|3015.4|3
1631001900000|2021-09-07 08:05:00|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1631001930000|2021-09-07 08:05:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1631001960000|2021-09-07 08:06:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631001970000|2021-09-07 08:06:10|3022.1|3016.1|3021.8|3015.8|3022.1|3016.1|3021.8|3015.8|2
1631001990000|2021-09-07 08:06:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1631002000000|2021-09-07 08:06:40|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|5
1631002010000|2021-09-07 08:06:50|3020.5|3014.5|3020.6|3014.6|3020.6|3014.6|3020.5|3014.5|2
1631002020000|2021-09-07 08:07:00|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|4
1631002060000|2021-09-07 08:07:40|3019.5|3013.5|3019.8|3013.8|3020.5|3014.5|3019.5|3013.5|8
1631002070000|2021-09-07 08:07:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1631002080000|2021-09-07 08:08:00|3019|3013|3019.5|3013.5|3019.8|3013.8|3019|3013|5
1631002100000|2021-09-07 08:08:20|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3018.9|3012.9|10
1631002110000|2021-09-07 08:08:30|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|4
1631002120000|2021-09-07 08:08:40|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|3
1631002130000|2021-09-07 08:08:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1631002140000|2021-09-07 08:09:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1631002150000|2021-09-07 08:09:10|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|7
1631002160000|2021-09-07 08:09:20|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|5
1631002170000|2021-09-07 08:09:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1631002200000|2021-09-07 08:10:00|3020|3014|3020.3|3014.3|3020.5|3014.5|3020|3014|8
1631002210000|2021-09-07 08:10:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|5
1631002230000|2021-09-07 08:10:30|3020.8|3014.8|3020.8|3014.8|3020.9|3014.9|3020.8|3014.8|3
1631002260000|2021-09-07 08:11:00|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1631002280000|2021-09-07 08:11:20|3020.8|3014.8|3021|3015|3021|3015|3020.5|3014.5|6
1631002290000|2021-09-07 08:11:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|4
1631002300000|2021-09-07 08:11:40|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1631002310000|2021-09-07 08:11:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1631002320000|2021-09-07 08:12:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3020.6|3014.6|5
1631002330000|2021-09-07 08:12:10|3021|3015|3021.6|3015.6|3021.6|3015.6|3021|3015|4
1631002340000|2021-09-07 08:12:20|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1631002350000|2021-09-07 08:12:30|3021.3|3015.3|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|4
1631002360000|2021-09-07 08:12:40|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|3
1631002380000|2021-09-07 08:13:00|3021.4|3015.4|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|9
1631002390000|2021-09-07 08:13:10|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.4|3015.4|4
1631002400000|2021-09-07 08:13:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|3
1631002420000|2021-09-07 08:13:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|3
1631002460000|2021-09-07 08:14:20|3022.1|3016.1|3020.9|3014.9|3022.1|3016.1|3020.9|3014.9|5
1631002530000|2021-09-07 08:15:30|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|4
1631002540000|2021-09-07 08:15:40|3021.1|3015.1|3021.9|3015.9|3021.9|3015.9|3021.1|3015.1|3
1631002550000|2021-09-07 08:15:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1631002560000|2021-09-07 08:16:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631002580000|2021-09-07 08:16:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631002650000|2021-09-07 08:17:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1631002670000|2021-09-07 08:17:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631002680000|2021-09-07 08:18:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1631002700000|2021-09-07 08:18:20|3022.3|3016.3|3020.4|3014.4|3022.3|3016.3|3020.3|3014.3|4
1631002710000|2021-09-07 08:18:30|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1631002730000|2021-09-07 08:18:50|3020.6|3014.6|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|5
1631002740000|2021-09-07 08:19:00|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1631002750000|2021-09-07 08:19:10|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|3
1631002760000|2021-09-07 08:19:20|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|4
1631002770000|2021-09-07 08:19:30|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|4
1631002780000|2021-09-07 08:19:40|3020.1|3014.1|3020|3014|3020.1|3014.1|3020|3014|2
1631002800000|2021-09-07 08:20:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1631002810000|2021-09-07 08:20:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|3
1631002860000|2021-09-07 08:21:00|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1631002920000|2021-09-07 08:22:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1631002950000|2021-09-07 08:22:30|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|3
1631002970000|2021-09-07 08:22:50|3021.8|3015.8|3021.9|3015.9|3022|3016|3021.8|3015.8|4
1631002990000|2021-09-07 08:23:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1631003000000|2021-09-07 08:23:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631003010000|2021-09-07 08:23:30|3021.5|3015.5|3020.3|3014.3|3021.5|3015.5|3020.3|3014.3|3
1631003020000|2021-09-07 08:23:40|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3019|3013|8
1631003030000|2021-09-07 08:23:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631003050000|2021-09-07 08:24:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1631003070000|2021-09-07 08:24:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1631003080000|2021-09-07 08:24:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1631003100000|2021-09-07 08:25:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1631003110000|2021-09-07 08:25:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1631003120000|2021-09-07 08:25:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1631003130000|2021-09-07 08:25:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631003150000|2021-09-07 08:25:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1631003160000|2021-09-07 08:26:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|4
1631003170000|2021-09-07 08:26:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631003180000|2021-09-07 08:26:20|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1631003250000|2021-09-07 08:27:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1631003260000|2021-09-07 08:27:40|3019|3013|3019.1|3013.1|3019.1|3013.1|3019|3013|2
1631003270000|2021-09-07 08:27:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631003340000|2021-09-07 08:29:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1631003350000|2021-09-07 08:29:10|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1631003380000|2021-09-07 08:29:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1631003390000|2021-09-07 08:29:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1631003400000|2021-09-07 08:30:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1631003410000|2021-09-07 08:30:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1631003420000|2021-09-07 08:30:20|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|3
1631003470000|2021-09-07 08:31:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|4
1631003490000|2021-09-07 08:31:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1631003510000|2021-09-07 08:31:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1631003520000|2021-09-07 08:32:00|3020.8|3014.8|3021|3015|3021.1|3015.1|3020.8|3014.8|9
1631003530000|2021-09-07 08:32:10|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|6
1631003560000|2021-09-07 08:32:40|3021.6|3015.6|3021.8|3015.8|3021.8|3015.8|3021.6|3015.6|2
1631003570000|2021-09-07 08:32:50|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1631003590000|2021-09-07 08:33:10|3022.3|3016.3|3022.1|3016.1|3022.3|3016.3|3022.1|3016.1|2
1631003620000|2021-09-07 08:33:40|3021.4|3015.4|3021.9|3015.9|3021.9|3015.9|3021.4|3015.4|2
1631003630000|2021-09-07 08:33:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631003640000|2021-09-07 08:34:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3021.9|3015.9|4
1631003650000|2021-09-07 08:34:10|3021.9|3015.9|3021.5|3015.5|3021.9|3015.9|3021.5|3015.5|3
1631003660000|2021-09-07 08:34:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631003670000|2021-09-07 08:34:30|3021.5|3015.5|3021.9|3015.9|3021.9|3015.9|3021.5|3015.5|7
1631003680000|2021-09-07 08:34:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631003700000|2021-09-07 08:35:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1631003710000|2021-09-07 08:35:10|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.5|3015.5|4
1631003720000|2021-09-07 08:35:20|3021.8|3015.8|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|3
1631003740000|2021-09-07 08:35:40|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1631003750000|2021-09-07 08:35:50|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1631003780000|2021-09-07 08:36:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1631003790000|2021-09-07 08:36:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1631003800000|2021-09-07 08:36:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1631003810000|2021-09-07 08:36:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1631003820000|2021-09-07 08:37:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1631003830000|2021-09-07 08:37:10|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1631003850000|2021-09-07 08:37:30|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1631003870000|2021-09-07 08:37:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1631003910000|2021-09-07 08:38:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1631003930000|2021-09-07 08:38:50|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1631003940000|2021-09-07 08:39:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1631003950000|2021-09-07 08:39:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1631003970000|2021-09-07 08:39:30|3021.6|3015.6|3021.8|3015.8|3021.8|3015.8|3021.6|3015.6|2
1631003980000|2021-09-07 08:39:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1631003990000|2021-09-07 08:39:50|3022.3|3016.3|3022.1|3016.1|3022.3|3016.3|3022|3016|4
1631004000000|2021-09-07 08:40:00|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1631004020000|2021-09-07 08:40:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1631004030000|2021-09-07 08:40:30|3022|3016|3022|3016|3022.3|3016.3|3022|3016|5
1631004040000|2021-09-07 08:40:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631004050000|2021-09-07 08:40:50|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1631004060000|2021-09-07 08:41:00|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|3
1631004070000|2021-09-07 08:41:10|3021.8|3015.8|3022.1|3016.1|3022.1|3016.1|3021.8|3015.8|3
1631004090000|2021-09-07 08:41:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631004180000|2021-09-07 08:43:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1631004260000|2021-09-07 08:44:20|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|4
1631004300000|2021-09-07 08:45:00|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1631004350000|2021-09-07 08:45:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1631004370000|2021-09-07 08:46:10|3022.1|3016.1|3022.3|3016.3|3022.3|3016.3|3022.1|3016.1|2
1631004410000|2021-09-07 08:46:50|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1631004430000|2021-09-07 08:47:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1631004460000|2021-09-07 08:47:40|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631004480000|2021-09-07 08:48:00|3022|3016|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|4
1631004490000|2021-09-07 08:48:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022|3016|5
1631004540000|2021-09-07 08:49:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631004570000|2021-09-07 08:49:30|3022|3016|3021.9|3015.9|3022|3016|3021.9|3015.9|2
1631004580000|2021-09-07 08:49:40|3021.8|3015.8|3022|3016|3022|3016|3021.5|3015.5|4
1631004590000|2021-09-07 08:49:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1631004610000|2021-09-07 08:50:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1631004630000|2021-09-07 08:50:30|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|4
1631004640000|2021-09-07 08:50:40|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1631004650000|2021-09-07 08:50:50|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1631004660000|2021-09-07 08:51:00|3022|3016|3022.1|3016.1|3022.1|3016.1|3022|3016|2
1631004680000|2021-09-07 08:51:20|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1631004720000|2021-09-07 08:52:00|3022.5|3016.5|3022.6|3016.6|3022.6|3016.6|3022.5|3016.5|2
1631004770000|2021-09-07 08:52:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1631004780000|2021-09-07 08:53:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1631004790000|2021-09-07 08:53:10|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1631004840000|2021-09-07 08:54:00|3022.4|3016.4|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|5
1631004850000|2021-09-07 08:54:10|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.4|3016.4|11
1631004860000|2021-09-07 08:54:20|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.5|3016.5|3
1631004870000|2021-09-07 08:54:30|3022.5|3016.5|3022.6|3016.6|3022.6|3016.6|3022.5|3016.5|4
1631004880000|2021-09-07 08:54:40|3022.5|3016.5|3022.6|3016.6|3022.6|3016.6|3022.5|3016.5|2
1631004930000|2021-09-07 08:55:30|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1631004940000|2021-09-07 08:55:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1631004960000|2021-09-07 08:56:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1631004970000|2021-09-07 08:56:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1631004980000|2021-09-07 08:56:20|3022.5|3016.5|3023.6|3017.6|3023.6|3017.6|3022.5|3016.5|4
1631005000000|2021-09-07 08:56:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1631005030000|2021-09-07 08:57:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1631005040000|2021-09-07 08:57:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1631005050000|2021-09-07 08:57:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1631005060000|2021-09-07 08:57:40|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1631005090000|2021-09-07 08:58:10|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|6
1631005150000|2021-09-07 08:59:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1631005340000|2021-09-07 09:02:20|3024|3018|3026.3|3020.3|3026.3|3020.3|3024|3018|3
1631005350000|2021-09-07 09:02:30|3026.5|3020.5|3029.8|3023.8|3030|3024|3026.5|3020.5|8
1631005360000|2021-09-07 09:02:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029|3023|6
1631005370000|2021-09-07 09:02:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|4
1631005380000|2021-09-07 09:03:00|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.5|3022.5|4
1631005390000|2021-09-07 09:03:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631005400000|2021-09-07 09:03:20|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|4
1631005410000|2021-09-07 09:03:30|3028.8|3022.8|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|5
1631005420000|2021-09-07 09:03:40|3029|3023|3029|3023|3029.3|3023.3|3028.9|3022.9|5
1631005430000|2021-09-07 09:03:50|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|5
1631005440000|2021-09-07 09:04:00|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1631005460000|2021-09-07 09:04:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631005470000|2021-09-07 09:04:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1631005480000|2021-09-07 09:04:40|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1631005490000|2021-09-07 09:04:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1631005500000|2021-09-07 09:05:00|3029.3|3023.3|3030.6|3024.6|3030.6|3024.6|3029.3|3023.3|6
1631005510000|2021-09-07 09:05:10|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|3
1631005520000|2021-09-07 09:05:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3029|3023|4
1631005530000|2021-09-07 09:05:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1631005540000|2021-09-07 09:05:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631005570000|2021-09-07 09:06:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631005590000|2021-09-07 09:06:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631005600000|2021-09-07 09:06:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1631005610000|2021-09-07 09:06:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631005620000|2021-09-07 09:07:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631005630000|2021-09-07 09:07:10|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631005640000|2021-09-07 09:07:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631005650000|2021-09-07 09:07:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1631005660000|2021-09-07 09:07:40|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|3
1631005670000|2021-09-07 09:07:50|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1631005680000|2021-09-07 09:08:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1631005690000|2021-09-07 09:08:10|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1631005720000|2021-09-07 09:08:40|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1631005730000|2021-09-07 09:08:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631005740000|2021-09-07 09:09:00|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|2
1631005750000|2021-09-07 09:09:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631005760000|2021-09-07 09:09:20|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|3
1631005790000|2021-09-07 09:09:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1631005800000|2021-09-07 09:10:00|3032.3|3026.3|3032|3026|3032.3|3026.3|3031.8|3025.8|3
1631005810000|2021-09-07 09:10:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1631005820000|2021-09-07 09:10:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631005830000|2021-09-07 09:10:30|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1631005840000|2021-09-07 09:10:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631005860000|2021-09-07 09:11:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631005870000|2021-09-07 09:11:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631005880000|2021-09-07 09:11:20|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1631005890000|2021-09-07 09:11:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631005920000|2021-09-07 09:12:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1631005970000|2021-09-07 09:12:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1631005980000|2021-09-07 09:13:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1631005990000|2021-09-07 09:13:10|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631006010000|2021-09-07 09:13:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1631006030000|2021-09-07 09:13:50|3031.6|3025.6|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|3
1631006080000|2021-09-07 09:14:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1631006090000|2021-09-07 09:14:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1631006100000|2021-09-07 09:15:00|3030.5|3024.5|3029.4|3023.4|3030.5|3024.5|3029.4|3023.4|6
1631006110000|2021-09-07 09:15:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.1|3022.1|9
1631006120000|2021-09-07 09:15:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631006140000|2021-09-07 09:15:40|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1631006150000|2021-09-07 09:15:50|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3026.5|3020.5|7
1631006160000|2021-09-07 09:16:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1631006170000|2021-09-07 09:16:10|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1631006180000|2021-09-07 09:16:20|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1631006190000|2021-09-07 09:16:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1631006200000|2021-09-07 09:16:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1631006220000|2021-09-07 09:17:00|3027.5|3021.5|3027.1|3021.1|3027.5|3021.5|3027.1|3021.1|3
1631006230000|2021-09-07 09:17:10|3026.9|3020.9|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|2
1631006240000|2021-09-07 09:17:20|3026.9|3020.9|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|2
1631006250000|2021-09-07 09:17:30|3026.9|3020.9|3027|3021|3027|3021|3026.9|3020.9|2
1631006260000|2021-09-07 09:17:40|3026.9|3020.9|3026.8|3020.8|3027.1|3021.1|3026.6|3020.6|4
1631006270000|2021-09-07 09:17:50|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.4|3020.4|2
1631006280000|2021-09-07 09:18:00|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1631006300000|2021-09-07 09:18:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1631006310000|2021-09-07 09:18:30|3026.6|3020.6|3027.3|3021.3|3027.3|3021.3|3026.6|3020.6|4
1631006320000|2021-09-07 09:18:40|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|4
1631006330000|2021-09-07 09:18:50|3026.5|3020.5|3026.4|3020.4|3026.5|3020.5|3026.4|3020.4|2
1631006340000|2021-09-07 09:19:00|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1631006370000|2021-09-07 09:19:30|3026.5|3020.5|3026.5|3020.5|3026.6|3020.6|3026.5|3020.5|3
1631006400000|2021-09-07 09:20:00|3026.6|3020.6|3026.5|3020.5|3026.6|3020.6|3026.5|3020.5|2
1631006410000|2021-09-07 09:20:10|3026.8|3020.8|3028|3022|3028.3|3022.3|3026.5|3020.5|6
1631006420000|2021-09-07 09:20:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1631006440000|2021-09-07 09:20:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631006450000|2021-09-07 09:20:50|3028.6|3022.6|3028.9|3022.9|3029.6|3023.6|3028.6|3022.6|8
1631006460000|2021-09-07 09:21:00|3028.6|3022.6|3029|3023|3029|3023|3028.6|3022.6|3
1631006480000|2021-09-07 09:21:20|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1631006490000|2021-09-07 09:21:30|3028.6|3022.6|3028.3|3022.3|3028.6|3022.6|3028|3022|4
1631006510000|2021-09-07 09:21:50|3028.4|3022.4|3029.1|3023.1|3029.1|3023.1|3028.4|3022.4|3
1631006520000|2021-09-07 09:22:00|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.1|3023.1|4
1631006540000|2021-09-07 09:22:20|3029.5|3023.5|3028|3022|3029.5|3023.5|3028|3022|5
1631006550000|2021-09-07 09:22:30|3028.3|3022.3|3028|3022|3028.5|3022.5|3028|3022|6
1631006560000|2021-09-07 09:22:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1631006580000|2021-09-07 09:23:00|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1631006600000|2021-09-07 09:23:20|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|4
1631006610000|2021-09-07 09:23:30|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|4
1631006630000|2021-09-07 09:23:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|8
1631006640000|2021-09-07 09:24:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|6
1631006650000|2021-09-07 09:24:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1631006660000|2021-09-07 09:24:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1631006670000|2021-09-07 09:24:30|3028.5|3022.5|3026.8|3020.8|3028.5|3022.5|3026.8|3020.8|11
1631006680000|2021-09-07 09:24:40|3027|3021|3027.3|3021.3|3027.5|3021.5|3027|3021|6
1631006690000|2021-09-07 09:24:50|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1631006700000|2021-09-07 09:25:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1631006720000|2021-09-07 09:25:20|3027.9|3021.9|3029|3023|3029|3023|3027.9|3021.9|6
1631006740000|2021-09-07 09:25:40|3028.3|3022.3|3028.3|3022.3|3028.5|3022.5|3027.9|3021.9|7
1631006750000|2021-09-07 09:25:50|3028.5|3022.5|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|4
1631006760000|2021-09-07 09:26:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631006770000|2021-09-07 09:26:10|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1631006780000|2021-09-07 09:26:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1631006790000|2021-09-07 09:26:30|3028.8|3022.8|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|4
1631006800000|2021-09-07 09:26:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631006810000|2021-09-07 09:26:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1631006820000|2021-09-07 09:27:00|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1631006860000|2021-09-07 09:27:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631006870000|2021-09-07 09:27:50|3029.9|3023.9|3030|3024|3030.1|3024.1|3029.9|3023.9|3
1631006880000|2021-09-07 09:28:00|3030.1|3024.1|3030|3024|3030.4|3024.4|3030|3024|6
1631006890000|2021-09-07 09:28:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631006920000|2021-09-07 09:28:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631006930000|2021-09-07 09:28:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631006950000|2021-09-07 09:29:10|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|2
1631006960000|2021-09-07 09:29:20|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631006970000|2021-09-07 09:29:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631006990000|2021-09-07 09:29:50|3030.8|3024.8|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|2
1631007010000|2021-09-07 09:30:10|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1631007020000|2021-09-07 09:30:20|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|4
1631007040000|2021-09-07 09:30:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631007070000|2021-09-07 09:31:10|3030|3024|3030|3024|3030|3024|3029.5|3023.5|4
1631007080000|2021-09-07 09:31:20|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1631007090000|2021-09-07 09:31:30|3030|3024|3030.3|3024.3|3030.6|3024.6|3030|3024|6
1631007100000|2021-09-07 09:31:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1631007110000|2021-09-07 09:31:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1631007120000|2021-09-07 09:32:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1631007130000|2021-09-07 09:32:10|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|4
1631007140000|2021-09-07 09:32:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631007150000|2021-09-07 09:32:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1631007160000|2021-09-07 09:32:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631007180000|2021-09-07 09:33:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631007200000|2021-09-07 09:33:20|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631007210000|2021-09-07 09:33:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631007230000|2021-09-07 09:33:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631007270000|2021-09-07 09:34:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631007280000|2021-09-07 09:34:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1631007290000|2021-09-07 09:34:50|3031.3|3025.3|3030.9|3024.9|3031.3|3025.3|3030.9|3024.9|2
1631007330000|2021-09-07 09:35:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631007340000|2021-09-07 09:35:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1631007350000|2021-09-07 09:35:50|3031.3|3025.3|3031.1|3025.1|3031.3|3025.3|3031|3025|4
1631007380000|2021-09-07 09:36:20|3031|3025|3030.9|3024.9|3031|3025|3030.9|3024.9|2
1631007390000|2021-09-07 09:36:30|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631007400000|2021-09-07 09:36:40|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1631007430000|2021-09-07 09:37:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3029.8|3023.8|6
1631007460000|2021-09-07 09:37:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631007490000|2021-09-07 09:38:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631007570000|2021-09-07 09:39:30|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|4
1631007640000|2021-09-07 09:40:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631007650000|2021-09-07 09:40:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631007670000|2021-09-07 09:41:10|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631007750000|2021-09-07 09:42:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631007760000|2021-09-07 09:42:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|4
1631007780000|2021-09-07 09:43:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1631007790000|2021-09-07 09:43:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631007820000|2021-09-07 09:43:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631007830000|2021-09-07 09:43:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|5
1631007840000|2021-09-07 09:44:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1631007850000|2021-09-07 09:44:10|3029.3|3023.3|3027.4|3021.4|3029.3|3023.3|3026.5|3020.5|4
1631007880000|2021-09-07 09:44:40|3027.6|3021.6|3029|3023|3029.3|3023.3|3027.4|3021.4|7
1631007890000|2021-09-07 09:44:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|5
1631007900000|2021-09-07 09:45:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1631007910000|2021-09-07 09:45:10|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|2
1631007920000|2021-09-07 09:45:20|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1631007930000|2021-09-07 09:45:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631007940000|2021-09-07 09:45:40|3028.3|3022.3|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|3
1631007960000|2021-09-07 09:46:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|5
1631007970000|2021-09-07 09:46:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631008060000|2021-09-07 09:47:40|3028.8|3022.8|3029.4|3023.4|3029.4|3023.4|3028.8|3022.8|2
1631008090000|2021-09-07 09:48:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1631008120000|2021-09-07 09:48:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631008140000|2021-09-07 09:49:00|3029.6|3023.6|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|2
1631008170000|2021-09-07 09:49:30|3029.8|3023.8|3029.5|3023.5|3030.4|3024.4|3029.5|3023.5|7
1631008180000|2021-09-07 09:49:40|3029.8|3023.8|3029.4|3023.4|3029.8|3023.8|3029.3|3023.3|4
1631008190000|2021-09-07 09:49:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1631008200000|2021-09-07 09:50:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1631008210000|2021-09-07 09:50:10|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1631008220000|2021-09-07 09:50:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1631008270000|2021-09-07 09:51:10|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|5
1631008280000|2021-09-07 09:51:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631008290000|2021-09-07 09:51:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631008300000|2021-09-07 09:51:40|3029.4|3023.4|3029|3023|3029.5|3023.5|3029|3023|4
1631008310000|2021-09-07 09:51:50|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1631008330000|2021-09-07 09:52:10|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1631008340000|2021-09-07 09:52:20|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1631008360000|2021-09-07 09:52:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1631008400000|2021-09-07 09:53:20|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1631008420000|2021-09-07 09:53:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631008430000|2021-09-07 09:53:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631008450000|2021-09-07 09:54:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|6
1631008460000|2021-09-07 09:54:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631008490000|2021-09-07 09:54:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1631008500000|2021-09-07 09:55:00|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1631008520000|2021-09-07 09:55:20|3029.8|3023.8|3029.5|3023.5|3030|3024|3029.5|3023.5|10
1631008540000|2021-09-07 09:55:40|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|2
1631008550000|2021-09-07 09:55:50|3029.5|3023.5|3029.5|3023.5|3029.6|3023.6|3029.5|3023.5|3
1631008560000|2021-09-07 09:56:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631008570000|2021-09-07 09:56:10|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.4|3023.4|2
1631008580000|2021-09-07 09:56:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631008590000|2021-09-07 09:56:30|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|4
1631008610000|2021-09-07 09:56:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1631008620000|2021-09-07 09:57:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1631008630000|2021-09-07 09:57:10|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1631008640000|2021-09-07 09:57:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631008650000|2021-09-07 09:57:30|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631008660000|2021-09-07 09:57:40|3029|3023|3029|3023|3029.3|3023.3|3029|3023|3
1631008680000|2021-09-07 09:58:00|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1631008700000|2021-09-07 09:58:20|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1631008720000|2021-09-07 09:58:40|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1631008730000|2021-09-07 09:58:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631008760000|2021-09-07 09:59:20|3030.3|3024.3|3028.8|3022.8|3030.4|3024.4|3028.8|3022.8|10
1631008770000|2021-09-07 09:59:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1631008780000|2021-09-07 09:59:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1631008790000|2021-09-07 09:59:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631008820000|2021-09-07 10:00:20|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631008850000|2021-09-07 10:00:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|3
1631008860000|2021-09-07 10:01:00|3030|3024|3030|3024|3030.3|3024.3|3030|3024|7
1631008870000|2021-09-07 10:01:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631008880000|2021-09-07 10:01:20|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1631008890000|2021-09-07 10:01:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631008900000|2021-09-07 10:01:40|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1631008920000|2021-09-07 10:02:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631008930000|2021-09-07 10:02:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1631008940000|2021-09-07 10:02:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1631008950000|2021-09-07 10:02:30|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.8|3024.8|3
1631008960000|2021-09-07 10:02:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1631009000000|2021-09-07 10:03:20|3031.1|3025.1|3030.8|3024.8|3031.1|3025.1|3030.8|3024.8|2
1631009010000|2021-09-07 10:03:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1631009050000|2021-09-07 10:04:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631009070000|2021-09-07 10:04:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1631009080000|2021-09-07 10:04:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631009100000|2021-09-07 10:05:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631009110000|2021-09-07 10:05:10|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1631009140000|2021-09-07 10:05:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631009150000|2021-09-07 10:05:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631009180000|2021-09-07 10:06:20|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1631009220000|2021-09-07 10:07:00|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|3
1631009260000|2021-09-07 10:07:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|4
1631009270000|2021-09-07 10:07:50|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1631009280000|2021-09-07 10:08:00|3031.3|3025.3|3030.6|3024.6|3031.3|3025.3|3030.5|3024.5|3
1631009290000|2021-09-07 10:08:10|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|3
1631009300000|2021-09-07 10:08:20|3031.1|3025.1|3031|3025|3031.1|3025.1|3031|3025|2
1631009320000|2021-09-07 10:08:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631009360000|2021-09-07 10:09:20|3031|3025|3030.9|3024.9|3031.6|3025.6|3030.9|3024.9|4
1631009370000|2021-09-07 10:09:30|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1631009380000|2021-09-07 10:09:40|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1631009390000|2021-09-07 10:09:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631009400000|2021-09-07 10:10:00|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1631009410000|2021-09-07 10:10:10|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.4|3024.4|2
1631009440000|2021-09-07 10:10:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631009460000|2021-09-07 10:11:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631009470000|2021-09-07 10:11:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631009480000|2021-09-07 10:11:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1631009490000|2021-09-07 10:11:30|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631009510000|2021-09-07 10:11:50|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|4
1631009520000|2021-09-07 10:12:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631009570000|2021-09-07 10:12:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1631009600000|2021-09-07 10:13:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631009610000|2021-09-07 10:13:30|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1631009620000|2021-09-07 10:13:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631009680000|2021-09-07 10:14:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631009700000|2021-09-07 10:15:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|4
1631009710000|2021-09-07 10:15:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631009750000|2021-09-07 10:15:50|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1631009760000|2021-09-07 10:16:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1631009770000|2021-09-07 10:16:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631009780000|2021-09-07 10:16:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1631009790000|2021-09-07 10:16:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631009840000|2021-09-07 10:17:20|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1631009850000|2021-09-07 10:17:30|3030.5|3024.5|3030.5|3024.5|3030.6|3024.6|3030.5|3024.5|3
1631009880000|2021-09-07 10:18:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|4
1631009890000|2021-09-07 10:18:10|3030.8|3024.8|3030.9|3024.9|3031|3025|3030.8|3024.8|3
1631009910000|2021-09-07 10:18:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631009930000|2021-09-07 10:18:50|3030.8|3024.8|3030.1|3024.1|3030.8|3024.8|3029.9|3023.9|4
1631009940000|2021-09-07 10:19:00|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|2
1631009950000|2021-09-07 10:19:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631009960000|2021-09-07 10:19:20|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1631009980000|2021-09-07 10:19:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1631009990000|2021-09-07 10:19:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631010000000|2021-09-07 10:20:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631010010000|2021-09-07 10:20:10|3029.8|3023.8|3030.4|3024.4|3030.5|3024.5|3029.8|3023.8|5
1631010020000|2021-09-07 10:20:20|3030.1|3024.1|3030|3024|3030.1|3024.1|3030|3024|2
1631010030000|2021-09-07 10:20:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631010050000|2021-09-07 10:20:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631010070000|2021-09-07 10:21:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631010110000|2021-09-07 10:21:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631010120000|2021-09-07 10:22:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631010140000|2021-09-07 10:22:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631010150000|2021-09-07 10:22:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631010160000|2021-09-07 10:22:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|4
1631010170000|2021-09-07 10:22:50|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030|3024|5
1631010180000|2021-09-07 10:23:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1631010190000|2021-09-07 10:23:10|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|4
1631010200000|2021-09-07 10:23:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1631010210000|2021-09-07 10:23:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1631010220000|2021-09-07 10:23:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631010230000|2021-09-07 10:23:50|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1631010240000|2021-09-07 10:24:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631010250000|2021-09-07 10:24:10|3030.4|3024.4|3030.8|3024.8|3030.8|3024.8|3030.4|3024.4|2
1631010280000|2021-09-07 10:24:40|3030.9|3024.9|3030.8|3024.8|3030.9|3024.9|3030.8|3024.8|2
1631010290000|2021-09-07 10:24:50|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1631010390000|2021-09-07 10:26:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1631010400000|2021-09-07 10:26:40|3031.1|3025.1|3031|3025|3031.1|3025.1|3031|3025|2
1631010420000|2021-09-07 10:27:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631010430000|2021-09-07 10:27:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1631010440000|2021-09-07 10:27:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631010460000|2021-09-07 10:27:40|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631010470000|2021-09-07 10:27:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631010490000|2021-09-07 10:28:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1631010500000|2021-09-07 10:28:20|3030.6|3024.6|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|4
1631010520000|2021-09-07 10:28:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631010530000|2021-09-07 10:28:50|3030.9|3024.9|3031.1|3025.1|3031.1|3025.1|3030.9|3024.9|2
1631010540000|2021-09-07 10:29:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1631010550000|2021-09-07 10:29:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631010560000|2021-09-07 10:29:20|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.5|3024.5|3
1631010570000|2021-09-07 10:29:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631010580000|2021-09-07 10:29:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631010600000|2021-09-07 10:30:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631010610000|2021-09-07 10:30:10|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1631010640000|2021-09-07 10:30:40|3031|3025|3031.4|3025.4|3031.4|3025.4|3031|3025|2
1631010660000|2021-09-07 10:31:00|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1631010690000|2021-09-07 10:31:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631010700000|2021-09-07 10:31:40|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|4
1631010710000|2021-09-07 10:31:50|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631010780000|2021-09-07 10:33:00|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|2
1631010800000|2021-09-07 10:33:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631010810000|2021-09-07 10:33:30|3031.6|3025.6|3032.1|3026.1|3032.1|3026.1|3031.6|3025.6|3
1631010920000|2021-09-07 10:35:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631010940000|2021-09-07 10:35:40|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1631010950000|2021-09-07 10:35:50|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.8|3025.8|4
1631010960000|2021-09-07 10:36:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631010990000|2021-09-07 10:36:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631011000000|2021-09-07 10:36:40|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1631011020000|2021-09-07 10:37:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631011030000|2021-09-07 10:37:10|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631011050000|2021-09-07 10:37:30|3032.1|3026.1|3031.8|3025.8|3032.1|3026.1|3031.8|3025.8|2
1631011070000|2021-09-07 10:37:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1631011080000|2021-09-07 10:38:00|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|4
1631011100000|2021-09-07 10:38:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631011120000|2021-09-07 10:38:40|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631011230000|2021-09-07 10:40:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631011310000|2021-09-07 10:41:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631011320000|2021-09-07 10:42:00|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|2
1631011360000|2021-09-07 10:42:40|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1631011410000|2021-09-07 10:43:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631011470000|2021-09-07 10:44:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1631011520000|2021-09-07 10:45:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631011550000|2021-09-07 10:45:50|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1631011600000|2021-09-07 10:46:40|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1631011610000|2021-09-07 10:46:50|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1631011620000|2021-09-07 10:47:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1631011730000|2021-09-07 10:48:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631011740000|2021-09-07 10:49:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1631011750000|2021-09-07 10:49:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1631011770000|2021-09-07 10:49:30|3032.3|3026.3|3032.4|3026.4|3032.5|3026.5|3032.3|3026.3|4
1631011780000|2021-09-07 10:49:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631011850000|2021-09-07 10:50:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631011890000|2021-09-07 10:51:30|3031.6|3025.6|3031.1|3025.1|3031.6|3025.6|3031|3025|3
1631011900000|2021-09-07 10:51:40|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1631011930000|2021-09-07 10:52:10|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1631011950000|2021-09-07 10:52:30|3031|3025|3031.6|3025.6|3031.6|3025.6|3031|3025|4
1631011980000|2021-09-07 10:53:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631012000000|2021-09-07 10:53:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1631012030000|2021-09-07 10:53:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631012060000|2021-09-07 10:54:20|3032.5|3026.5|3032.4|3026.4|3032.5|3026.5|3032.3|3026.3|3
1631012070000|2021-09-07 10:54:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1631012080000|2021-09-07 10:54:40|3032.5|3026.5|3032.4|3026.4|3032.5|3026.5|3032.4|3026.4|2
1631012100000|2021-09-07 10:55:00|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1631012110000|2021-09-07 10:55:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631012120000|2021-09-07 10:55:20|3032.5|3026.5|3032.4|3026.4|3032.5|3026.5|3032.4|3026.4|2
1631012150000|2021-09-07 10:55:50|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.6|3026.6|2
1631012240000|2021-09-07 10:57:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631012250000|2021-09-07 10:57:30|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631012260000|2021-09-07 10:57:40|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631012310000|2021-09-07 10:58:30|3033|3027|3034.5|3028.5|3034.5|3028.5|3033|3027|3
1631012320000|2021-09-07 10:58:40|3034.8|3028.8|3035.1|3029.1|3035.3|3029.3|3034.8|3028.8|4
1631012330000|2021-09-07 10:58:50|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1631012340000|2021-09-07 10:59:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1631012350000|2021-09-07 10:59:10|3035|3029|3035.4|3029.4|3035.4|3029.4|3035|3029|5
1631012370000|2021-09-07 10:59:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631012390000|2021-09-07 10:59:50|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|3
1631012400000|2021-09-07 11:00:00|3035.3|3029.3|3035.4|3029.4|3035.5|3029.5|3035|3029|9
1631012410000|2021-09-07 11:00:10|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3034.8|3028.8|8
1631012430000|2021-09-07 11:00:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631012440000|2021-09-07 11:00:40|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.5|3029.5|2
1631012450000|2021-09-07 11:00:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631012460000|2021-09-07 11:01:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631012470000|2021-09-07 11:01:10|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1631012490000|2021-09-07 11:01:30|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1631012520000|2021-09-07 11:02:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631012560000|2021-09-07 11:02:40|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631012590000|2021-09-07 11:03:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1631012600000|2021-09-07 11:03:20|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1631012610000|2021-09-07 11:03:30|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1631012620000|2021-09-07 11:03:40|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631012640000|2021-09-07 11:04:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1631012650000|2021-09-07 11:04:10|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|4
1631012660000|2021-09-07 11:04:20|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|4
1631012670000|2021-09-07 11:04:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631012690000|2021-09-07 11:04:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1631012700000|2021-09-07 11:05:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|5
1631012720000|2021-09-07 11:05:20|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|6
1631012730000|2021-09-07 11:05:30|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|6
1631012740000|2021-09-07 11:05:40|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1631012760000|2021-09-07 11:06:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631012780000|2021-09-07 11:06:20|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1631012790000|2021-09-07 11:06:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631012800000|2021-09-07 11:06:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1631012810000|2021-09-07 11:06:50|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1631012820000|2021-09-07 11:07:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631012830000|2021-09-07 11:07:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1631012840000|2021-09-07 11:07:20|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1631012890000|2021-09-07 11:08:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631012900000|2021-09-07 11:08:20|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1631012920000|2021-09-07 11:08:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631012950000|2021-09-07 11:09:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631012980000|2021-09-07 11:09:40|3036|3030|3036|3030|3036|3030|3035.5|3029.5|4
1631013000000|2021-09-07 11:10:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631013040000|2021-09-07 11:10:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1631013050000|2021-09-07 11:10:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1631013080000|2021-09-07 11:11:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1631013090000|2021-09-07 11:11:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631013100000|2021-09-07 11:11:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1631013120000|2021-09-07 11:12:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631013140000|2021-09-07 11:12:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631013170000|2021-09-07 11:12:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631013180000|2021-09-07 11:13:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631013190000|2021-09-07 11:13:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631013240000|2021-09-07 11:14:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631013250000|2021-09-07 11:14:10|3035.3|3029.3|3035|3029|3035.5|3029.5|3035|3029|5
1631013260000|2021-09-07 11:14:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631013270000|2021-09-07 11:14:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631013290000|2021-09-07 11:14:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631013310000|2021-09-07 11:15:10|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1631013330000|2021-09-07 11:15:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|4
1631013340000|2021-09-07 11:15:40|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1631013370000|2021-09-07 11:16:10|3034.9|3028.9|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|2
1631013400000|2021-09-07 11:16:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1631013410000|2021-09-07 11:16:50|3035.3|3029.3|3035.4|3029.4|3035.4|3029.4|3035.3|3029.3|2
1631013420000|2021-09-07 11:17:00|3035.3|3029.3|3035.4|3029.4|3035.4|3029.4|3035.3|3029.3|2
1631013430000|2021-09-07 11:17:10|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1631013460000|2021-09-07 11:17:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1631013490000|2021-09-07 11:18:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631013510000|2021-09-07 11:18:30|3035.4|3029.4|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|3
1631013520000|2021-09-07 11:18:40|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1631013530000|2021-09-07 11:18:50|3035|3029|3035|3029|3035|3029|3035|3029|1
1631013540000|2021-09-07 11:19:00|3035.1|3029.1|3034.4|3028.4|3035.3|3029.3|3034.3|3028.3|4
1631013550000|2021-09-07 11:19:10|3034.6|3028.6|3034.4|3028.4|3034.6|3028.6|3034.4|3028.4|6
1631013560000|2021-09-07 11:19:20|3034.1|3028.1|3033.9|3027.9|3034.4|3028.4|3033.9|3027.9|4
1631013570000|2021-09-07 11:19:30|3034.4|3028.4|3033.5|3027.5|3034.4|3028.4|3033.5|3027.5|3
1631013580000|2021-09-07 11:19:40|3033.6|3027.6|3033.5|3027.5|3033.6|3027.6|3033.5|3027.5|2
1631013600000|2021-09-07 11:20:00|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|4
1631013610000|2021-09-07 11:20:10|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.6|3026.6|2
1631013620000|2021-09-07 11:20:20|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1631013630000|2021-09-07 11:20:30|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033.1|3027.1|2
1631013650000|2021-09-07 11:20:50|3033.5|3027.5|3033.4|3027.4|3033.8|3027.8|3033.4|3027.4|3
1631013660000|2021-09-07 11:21:00|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1631013700000|2021-09-07 11:21:40|3033.9|3027.9|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|2
1631013710000|2021-09-07 11:21:50|3033.5|3027.5|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|6
1631013720000|2021-09-07 11:22:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|5
1631013730000|2021-09-07 11:22:10|3033.3|3027.3|3033|3027|3033.5|3027.5|3033|3027|4
1631013740000|2021-09-07 11:22:20|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|6
1631013750000|2021-09-07 11:22:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631013760000|2021-09-07 11:22:40|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|3
1631013770000|2021-09-07 11:22:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1631013780000|2021-09-07 11:23:00|3033.1|3027.1|3033|3027|3033.1|3027.1|3033|3027|2
1631013790000|2021-09-07 11:23:10|3033.1|3027.1|3033.4|3027.4|3033.4|3027.4|3033|3027|4
1631013810000|2021-09-07 11:23:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631013820000|2021-09-07 11:23:40|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1631013830000|2021-09-07 11:23:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631013870000|2021-09-07 11:24:30|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1631013880000|2021-09-07 11:24:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631013890000|2021-09-07 11:24:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631013900000|2021-09-07 11:25:00|3033|3027|3033.4|3027.4|3033.4|3027.4|3033|3027|3
1631013910000|2021-09-07 11:25:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631013920000|2021-09-07 11:25:20|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1631013930000|2021-09-07 11:25:30|3033.6|3027.6|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|3
1631013960000|2021-09-07 11:26:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631013980000|2021-09-07 11:26:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1631013990000|2021-09-07 11:26:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1631014020000|2021-09-07 11:27:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1631014070000|2021-09-07 11:27:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1631014080000|2021-09-07 11:28:00|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1631014090000|2021-09-07 11:28:10|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1631014100000|2021-09-07 11:28:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1631014120000|2021-09-07 11:28:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1631014130000|2021-09-07 11:28:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1631014140000|2021-09-07 11:29:00|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1631014150000|2021-09-07 11:29:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631014170000|2021-09-07 11:29:30|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1631014190000|2021-09-07 11:29:50|3031.9|3025.9|3032.5|3026.5|3032.5|3026.5|3031.9|3025.9|2
1631014200000|2021-09-07 11:30:00|3032.8|3026.8|3033|3027|3033|3027|3032.6|3026.6|4
1631014210000|2021-09-07 11:30:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1631014220000|2021-09-07 11:30:20|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1631014230000|2021-09-07 11:30:30|3032.8|3026.8|3032.1|3026.1|3033.3|3027.3|3032.1|3026.1|8
1631014240000|2021-09-07 11:30:40|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3031.6|3025.6|2
1631014250000|2021-09-07 11:30:50|3031.4|3025.4|3032|3026|3032|3026|3031.4|3025.4|9
1631014270000|2021-09-07 11:31:10|3031.8|3025.8|3031|3025|3031.8|3025.8|3030.5|3024.5|4
1631014280000|2021-09-07 11:31:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1631014290000|2021-09-07 11:31:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1631014300000|2021-09-07 11:31:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631014320000|2021-09-07 11:32:00|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1631014330000|2021-09-07 11:32:10|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|5
1631014340000|2021-09-07 11:32:20|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|4
1631014350000|2021-09-07 11:32:30|3031.5|3025.5|3031.1|3025.1|3031.5|3025.5|3031.1|3025.1|5
1631014360000|2021-09-07 11:32:40|3031.4|3025.4|3031.9|3025.9|3031.9|3025.9|3031.4|3025.4|2
1631014370000|2021-09-07 11:32:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631014380000|2021-09-07 11:33:00|3031.8|3025.8|3030.3|3024.3|3031.8|3025.8|3030.1|3024.1|7
1631014390000|2021-09-07 11:33:10|3030.1|3024.1|3030.4|3024.4|3030.8|3024.8|3030.1|3024.1|6
1631014400000|2021-09-07 11:33:20|3030.5|3024.5|3030.4|3024.4|3030.5|3024.5|3030.4|3024.4|4
1631014410000|2021-09-07 11:33:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014430000|2021-09-07 11:33:50|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1631014440000|2021-09-07 11:34:00|3030.6|3024.6|3029.9|3023.9|3030.6|3024.6|3029.9|3023.9|9
1631014450000|2021-09-07 11:34:10|3029.6|3023.6|3030|3024|3030|3024|3029.6|3023.6|3
1631014460000|2021-09-07 11:34:20|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3029.4|3023.4|4
1631014470000|2021-09-07 11:34:30|3029.6|3023.6|3029.4|3023.4|3030|3024|3029.4|3023.4|5
1631014480000|2021-09-07 11:34:40|3029.5|3023.5|3028.9|3022.9|3029.6|3023.6|3028.6|3022.6|7
1631014490000|2021-09-07 11:34:50|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|7
1631014500000|2021-09-07 11:35:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|5
1631014510000|2021-09-07 11:35:10|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1631014520000|2021-09-07 11:35:20|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1631014530000|2021-09-07 11:35:30|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1631014540000|2021-09-07 11:35:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631014550000|2021-09-07 11:35:50|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|3
1631014560000|2021-09-07 11:36:00|3029.1|3023.1|3029.6|3023.6|3029.6|3023.6|3029.1|3023.1|7
1631014570000|2021-09-07 11:36:10|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|4
1631014590000|2021-09-07 11:36:30|3029.8|3023.8|3030.3|3024.3|3030.8|3024.8|3029.8|3023.8|6
1631014600000|2021-09-07 11:36:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014610000|2021-09-07 11:36:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|9
1631014620000|2021-09-07 11:37:00|3029.9|3023.9|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|5
1631014630000|2021-09-07 11:37:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1631014640000|2021-09-07 11:37:20|3030.3|3024.3|3030.8|3024.8|3031|3025|3030.3|3024.3|4
1631014650000|2021-09-07 11:37:30|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|2
1631014660000|2021-09-07 11:37:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1631014670000|2021-09-07 11:37:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1631014680000|2021-09-07 11:38:00|3030.4|3024.4|3030.3|3024.3|3030.6|3024.6|3030.3|3024.3|4
1631014690000|2021-09-07 11:38:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1631014700000|2021-09-07 11:38:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014710000|2021-09-07 11:38:30|3030.8|3024.8|3031|3025|3031|3025|3030.6|3024.6|4
1631014720000|2021-09-07 11:38:40|3031.3|3025.3|3031.1|3025.1|3031.3|3025.3|3031.1|3025.1|2
1631014740000|2021-09-07 11:39:00|3030.9|3024.9|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1631014750000|2021-09-07 11:39:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014780000|2021-09-07 11:39:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631014790000|2021-09-07 11:39:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014800000|2021-09-07 11:40:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631014810000|2021-09-07 11:40:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631014830000|2021-09-07 11:40:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631014840000|2021-09-07 11:40:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631014850000|2021-09-07 11:40:50|3031|3025|3031|3025|3031.3|3025.3|3031|3025|3
1631014860000|2021-09-07 11:41:00|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631014880000|2021-09-07 11:41:20|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|4
1631014900000|2021-09-07 11:41:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631014910000|2021-09-07 11:41:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631014920000|2021-09-07 11:42:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1631014930000|2021-09-07 11:42:10|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631014950000|2021-09-07 11:42:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631014960000|2021-09-07 11:42:40|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|4
1631014970000|2021-09-07 11:42:50|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631014980000|2021-09-07 11:43:00|3031.3|3025.3|3030.9|3024.9|3031.3|3025.3|3030.9|3024.9|3
1631014990000|2021-09-07 11:43:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1631015010000|2021-09-07 11:43:30|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|7
1631015030000|2021-09-07 11:43:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631015050000|2021-09-07 11:44:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1631015060000|2021-09-07 11:44:20|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631015070000|2021-09-07 11:44:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1631015100000|2021-09-07 11:45:00|3030.9|3024.9|3030.9|3024.9|3031|3025|3030.8|3024.8|7
1631015150000|2021-09-07 11:45:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631015160000|2021-09-07 11:46:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631015190000|2021-09-07 11:46:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1631015220000|2021-09-07 11:47:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1631015230000|2021-09-07 11:47:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631015240000|2021-09-07 11:47:20|3031.3|3025.3|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|3
1631015260000|2021-09-07 11:47:40|3031.4|3025.4|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|2
1631015270000|2021-09-07 11:47:50|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1631015280000|2021-09-07 11:48:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1631015290000|2021-09-07 11:48:10|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|5
1631015300000|2021-09-07 11:48:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631015320000|2021-09-07 11:48:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631015350000|2021-09-07 11:49:10|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631015360000|2021-09-07 11:49:20|3030.5|3024.5|3031.1|3025.1|3031.1|3025.1|3030.3|3024.3|7
1631015400000|2021-09-07 11:50:00|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3030.9|3024.9|5
1631015410000|2021-09-07 11:50:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1631015420000|2021-09-07 11:50:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|3
1631015430000|2021-09-07 11:50:30|3031.6|3025.6|3031.5|3025.5|3032.3|3026.3|3031.3|3025.3|7
1631015440000|2021-09-07 11:50:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1631015450000|2021-09-07 11:50:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.1|3024.1|6
1631015460000|2021-09-07 11:51:00|3030.5|3024.5|3030.1|3024.1|3030.5|3024.5|3029.9|3023.9|6
1631015470000|2021-09-07 11:51:10|3029.9|3023.9|3030.5|3024.5|3030.5|3024.5|3029.9|3023.9|7
1631015480000|2021-09-07 11:51:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.1|3024.1|3
1631015490000|2021-09-07 11:51:30|3030.1|3024.1|3030.3|3024.3|3030.3|3024.3|3029.9|3023.9|10
1631015500000|2021-09-07 11:51:40|3030.1|3024.1|3030.3|3024.3|3030.3|3024.3|3030.1|3024.1|8
1631015510000|2021-09-07 11:51:50|3030.1|3024.1|3030.3|3024.3|3031|3025|3030.1|3024.1|8
1631015520000|2021-09-07 11:52:00|3030|3024|3029.6|3023.6|3030|3024|3029.6|3023.6|3
1631015550000|2021-09-07 11:52:30|3029.8|3023.8|3029.6|3023.6|3030.1|3024.1|3029.6|3023.6|13
1631015560000|2021-09-07 11:52:40|3029.9|3023.9|3029.6|3023.6|3030.1|3024.1|3029.6|3023.6|5
1631015580000|2021-09-07 11:53:00|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.4|3023.4|11
1631015590000|2021-09-07 11:53:10|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1631015610000|2021-09-07 11:53:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631015620000|2021-09-07 11:53:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1631015630000|2021-09-07 11:53:50|3031.3|3025.3|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|2
1631015640000|2021-09-07 11:54:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1631015660000|2021-09-07 11:54:20|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631015670000|2021-09-07 11:54:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631015680000|2021-09-07 11:54:40|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1631015690000|2021-09-07 11:54:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1631015700000|2021-09-07 11:55:00|3030.3|3024.3|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|8
1631015720000|2021-09-07 11:55:20|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.6|3024.6|5
1631015730000|2021-09-07 11:55:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1631015740000|2021-09-07 11:55:40|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031.3|3025.3|2
1631015750000|2021-09-07 11:55:50|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|2
1631015760000|2021-09-07 11:56:00|3031.5|3025.5|3032|3026|3032|3026|3030.8|3024.8|9
1631015770000|2021-09-07 11:56:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1631015780000|2021-09-07 11:56:20|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1631015800000|2021-09-07 11:56:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1631015810000|2021-09-07 11:56:50|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1631015820000|2021-09-07 11:57:00|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1631015830000|2021-09-07 11:57:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1631015840000|2021-09-07 11:57:20|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.5|3024.5|6
1631015850000|2021-09-07 11:57:30|3030.3|3024.3|3031|3025|3031|3025|3030|3024|6
1631015870000|2021-09-07 11:57:50|3030.8|3024.8|3031|3025|3031.3|3025.3|3030.8|3024.8|4
1631015880000|2021-09-07 11:58:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631015890000|2021-09-07 11:58:10|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|6
1631015900000|2021-09-07 11:58:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631015910000|2021-09-07 11:58:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1631015920000|2021-09-07 11:58:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631015930000|2021-09-07 11:58:50|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1631015940000|2021-09-07 11:59:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1631015950000|2021-09-07 11:59:10|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|2
1631015960000|2021-09-07 11:59:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1631015970000|2021-09-07 11:59:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1631015990000|2021-09-07 11:59:50|3031.6|3025.6|3033|3027|3033|3027|3031.6|3025.6|4
1631016000000|2021-09-07 12:00:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3032.8|3026.8|5
1631016010000|2021-09-07 12:00:10|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|4
1631016020000|2021-09-07 12:00:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1631016030000|2021-09-07 12:00:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631016050000|2021-09-07 12:00:50|3034.3|3028.3|3035.9|3029.9|3035.9|3029.9|3034.3|3028.3|6
1631016060000|2021-09-07 12:01:00|3035.6|3029.6|3034|3028|3035.6|3029.6|3034|3028|10
1631016070000|2021-09-07 12:01:10|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.3|3027.3|7
1631016080000|2021-09-07 12:01:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1631016090000|2021-09-07 12:01:30|3033.9|3027.9|3034.3|3028.3|3034.3|3028.3|3033.9|3027.9|4
1631016100000|2021-09-07 12:01:40|3034.4|3028.4|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|5
1631016110000|2021-09-07 12:01:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631016120000|2021-09-07 12:02:00|3033.3|3027.3|3032.3|3026.3|3033.3|3027.3|3032.3|3026.3|5
1631016130000|2021-09-07 12:02:10|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1631016140000|2021-09-07 12:02:20|3032.4|3026.4|3033.5|3027.5|3033.5|3027.5|3032.4|3026.4|5
1631016150000|2021-09-07 12:02:30|3033.8|3027.8|3034|3028|3034|3028|3033.5|3027.5|4
1631016160000|2021-09-07 12:02:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1631016170000|2021-09-07 12:02:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631016180000|2021-09-07 12:03:00|3033.3|3027.3|3033.6|3027.6|3033.9|3027.9|3033.3|3027.3|6
1631016190000|2021-09-07 12:03:10|3033.8|3027.8|3033.9|3027.9|3033.9|3027.9|3033.5|3027.5|5
1631016200000|2021-09-07 12:03:20|3033.8|3027.8|3032.9|3026.9|3033.8|3027.8|3032.9|3026.9|11
1631016210000|2021-09-07 12:03:30|3033.1|3027.1|3033|3027|3033.5|3027.5|3033|3027|7
1631016220000|2021-09-07 12:03:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631016230000|2021-09-07 12:03:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1631016240000|2021-09-07 12:04:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|4
1631016250000|2021-09-07 12:04:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1631016260000|2021-09-07 12:04:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631016270000|2021-09-07 12:04:30|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631016280000|2021-09-07 12:04:40|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|6
1631016290000|2021-09-07 12:04:50|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1631016300000|2021-09-07 12:05:00|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|4
1631016310000|2021-09-07 12:05:10|3032.8|3026.8|3033.4|3027.4|3033.4|3027.4|3032.8|3026.8|3
1631016320000|2021-09-07 12:05:20|3033.3|3027.3|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|3
1631016330000|2021-09-07 12:05:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1631016340000|2021-09-07 12:05:40|3033.9|3027.9|3034|3028|3034|3028|3033.8|3027.8|3
1631016350000|2021-09-07 12:05:50|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1631016360000|2021-09-07 12:06:00|3034.8|3028.8|3034.4|3028.4|3034.8|3028.8|3034.3|3028.3|4
1631016370000|2021-09-07 12:06:10|3034.3|3028.3|3033.4|3027.4|3034.3|3028.3|3033.4|3027.4|5
1631016390000|2021-09-07 12:06:30|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|4
1631016400000|2021-09-07 12:06:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1631016410000|2021-09-07 12:06:50|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1631016430000|2021-09-07 12:07:10|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1631016460000|2021-09-07 12:07:40|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1631016490000|2021-09-07 12:08:10|3034.3|3028.3|3034.4|3028.4|3034.4|3028.4|3034.3|3028.3|2
1631016510000|2021-09-07 12:08:30|3034.1|3028.1|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|2
1631016570000|2021-09-07 12:09:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|5
1631016580000|2021-09-07 12:09:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1631016600000|2021-09-07 12:10:00|3034.3|3028.3|3032.4|3026.4|3035|3029|3032.4|3026.4|16
1631016610000|2021-09-07 12:10:10|3032.5|3026.5|3032.8|3026.8|3033|3027|3031.5|3025.5|9
1631016620000|2021-09-07 12:10:20|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631016630000|2021-09-07 12:10:30|3033|3027|3032.5|3026.5|3033|3027|3032.3|3026.3|4
1631016640000|2021-09-07 12:10:40|3032.8|3026.8|3033.1|3027.1|3033.3|3027.3|3032.8|3026.8|6
1631016650000|2021-09-07 12:10:50|3033.3|3027.3|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|3
1631016660000|2021-09-07 12:11:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1631016690000|2021-09-07 12:11:30|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1631016750000|2021-09-07 12:12:30|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1631016770000|2021-09-07 12:12:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631016780000|2021-09-07 12:13:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631016790000|2021-09-07 12:13:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1631016800000|2021-09-07 12:13:20|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|3
1631016810000|2021-09-07 12:13:30|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1631016820000|2021-09-07 12:13:40|3031.3|3025.3|3031.4|3025.4|3031.9|3025.9|3031.3|3025.3|5
1631016830000|2021-09-07 12:13:50|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|8
1631016840000|2021-09-07 12:14:00|3031.4|3025.4|3030.8|3024.8|3031.4|3025.4|3030.8|3024.8|6
1631016850000|2021-09-07 12:14:10|3030.5|3024.5|3029.9|3023.9|3030.5|3024.5|3029.9|3023.9|7
1631016860000|2021-09-07 12:14:20|3030.4|3024.4|3029.6|3023.6|3030.4|3024.4|3029|3023|7
1631016870000|2021-09-07 12:14:30|3029.4|3023.4|3030|3024|3030|3024|3029.4|3023.4|3
1631016880000|2021-09-07 12:14:40|3029.9|3023.9|3027.8|3021.8|3030.1|3024.1|3027.3|3021.3|9
1631016890000|2021-09-07 12:14:50|3027.6|3021.6|3027.5|3021.5|3027.6|3021.6|3027.3|3021.3|3
1631016900000|2021-09-07 12:15:00|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1631016910000|2021-09-07 12:15:10|3027|3021|3026.8|3020.8|3027|3021|3026.3|3020.3|7
1631016920000|2021-09-07 12:15:20|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1631016930000|2021-09-07 12:15:30|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3024.9|3018.9|7
1631016940000|2021-09-07 12:15:40|3025.8|3019.8|3026.5|3020.5|3026.5|3020.5|3025.8|3019.8|5
1631016960000|2021-09-07 12:16:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1631016970000|2021-09-07 12:16:10|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.5|3020.5|3
1631016980000|2021-09-07 12:16:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|4
1631016990000|2021-09-07 12:16:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1631017000000|2021-09-07 12:16:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1631017010000|2021-09-07 12:16:50|3027.5|3021.5|3027.6|3021.6|3027.8|3021.8|3027.5|3021.5|5
1631017020000|2021-09-07 12:17:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1631017030000|2021-09-07 12:17:10|3027.6|3021.6|3027.6|3021.6|3027.8|3021.8|3027.6|3021.6|3
1631017050000|2021-09-07 12:17:30|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|5
1631017060000|2021-09-07 12:17:40|3028.5|3022.5|3028.8|3022.8|3029|3023|3028.5|3022.5|4
1631017070000|2021-09-07 12:17:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1631017100000|2021-09-07 12:18:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1631017110000|2021-09-07 12:18:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1631017120000|2021-09-07 12:18:40|3029.4|3023.4|3028.8|3022.8|3029.4|3023.4|3028.8|3022.8|3
1631017130000|2021-09-07 12:18:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1631017140000|2021-09-07 12:19:00|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|2
1631017150000|2021-09-07 12:19:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631017180000|2021-09-07 12:19:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|4
1631017210000|2021-09-07 12:20:10|3029|3023|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1631017220000|2021-09-07 12:20:20|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1631017230000|2021-09-07 12:20:30|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1631017260000|2021-09-07 12:21:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631017270000|2021-09-07 12:21:10|3029.5|3023.5|3029|3023|3029.8|3023.8|3029|3023|4
1631017280000|2021-09-07 12:21:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631017290000|2021-09-07 12:21:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631017310000|2021-09-07 12:21:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1631017320000|2021-09-07 12:22:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1631017330000|2021-09-07 12:22:10|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631017350000|2021-09-07 12:22:30|3030.9|3024.9|3031.1|3025.1|3031.1|3025.1|3030.9|3024.9|2
1631017360000|2021-09-07 12:22:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631017370000|2021-09-07 12:22:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631017380000|2021-09-07 12:23:00|3030.6|3024.6|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|5
1631017400000|2021-09-07 12:23:20|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1631017430000|2021-09-07 12:23:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631017450000|2021-09-07 12:24:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631017460000|2021-09-07 12:24:20|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631017470000|2021-09-07 12:24:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631017480000|2021-09-07 12:24:40|3031.5|3025.5|3031.5|3025.5|3032|3026|3031.5|3025.5|3
1631017500000|2021-09-07 12:25:00|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1631017510000|2021-09-07 12:25:10|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1631017550000|2021-09-07 12:25:50|3030.6|3024.6|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|2
1631017570000|2021-09-07 12:26:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1631017590000|2021-09-07 12:26:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1631017600000|2021-09-07 12:26:40|3029.8|3023.8|3029.5|3023.5|3030|3024|3029.5|3023.5|4
1631017610000|2021-09-07 12:26:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|6
1631017620000|2021-09-07 12:27:00|3029|3023|3029.5|3023.5|3029.5|3023.5|3028.9|3022.9|5
1631017630000|2021-09-07 12:27:10|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1631017640000|2021-09-07 12:27:20|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|3
1631017650000|2021-09-07 12:27:30|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.4|3024.4|5
1631017660000|2021-09-07 12:27:40|3029.9|3023.9|3029.5|3023.5|3029.9|3023.9|3029.5|3023.5|3
1631017670000|2021-09-07 12:27:50|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1631017690000|2021-09-07 12:28:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1631017710000|2021-09-07 12:28:30|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|4
1631017720000|2021-09-07 12:28:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|4
1631017730000|2021-09-07 12:28:50|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.1|3023.1|3
1631017740000|2021-09-07 12:29:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1631017780000|2021-09-07 12:29:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631017800000|2021-09-07 12:30:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|5
1631017810000|2021-09-07 12:30:10|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1631017820000|2021-09-07 12:30:20|3030.6|3024.6|3030.3|3024.3|3030.6|3024.6|3030.3|3024.3|4
1631017830000|2021-09-07 12:30:30|3030.5|3024.5|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|4
1631017840000|2021-09-07 12:30:40|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1631017860000|2021-09-07 12:31:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1631017870000|2021-09-07 12:31:10|3030|3024|3029.8|3023.8|3030|3024|3029.5|3023.5|3
1631017880000|2021-09-07 12:31:20|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1631017890000|2021-09-07 12:31:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631017900000|2021-09-07 12:31:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631017920000|2021-09-07 12:32:00|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|2
1631017950000|2021-09-07 12:32:30|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|5
1631017960000|2021-09-07 12:32:40|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1631017970000|2021-09-07 12:32:50|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1631017980000|2021-09-07 12:33:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631018000000|2021-09-07 12:33:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631018010000|2021-09-07 12:33:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631018020000|2021-09-07 12:33:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|5
1631018030000|2021-09-07 12:33:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1631018040000|2021-09-07 12:34:00|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1631018050000|2021-09-07 12:34:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631018070000|2021-09-07 12:34:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631018080000|2021-09-07 12:34:40|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|2
1631018100000|2021-09-07 12:35:00|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1631018110000|2021-09-07 12:35:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631018120000|2021-09-07 12:35:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1631018130000|2021-09-07 12:35:30|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631018150000|2021-09-07 12:35:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1631018180000|2021-09-07 12:36:20|3031.8|3025.8|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|4
1631018200000|2021-09-07 12:36:40|3032|3026|3032.3|3026.3|3032.8|3026.8|3032|3026|5
1631018240000|2021-09-07 12:37:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.6|3025.6|3
1631018260000|2021-09-07 12:37:40|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|2
1631018270000|2021-09-07 12:37:50|3032.8|3026.8|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|3
1631018310000|2021-09-07 12:38:30|3033|3027|3033.8|3027.8|3033.8|3027.8|3033|3027|2
1631018340000|2021-09-07 12:39:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1631018370000|2021-09-07 12:39:30|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631018380000|2021-09-07 12:39:40|3033|3027|3032.8|3026.8|3033|3027|3032.6|3026.6|4
1631018390000|2021-09-07 12:39:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1631018400000|2021-09-07 12:40:00|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|3
1631018420000|2021-09-07 12:40:20|3033.3|3027.3|3033.5|3027.5|3033.8|3027.8|3033.3|3027.3|5
1631018450000|2021-09-07 12:40:50|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1631018530000|2021-09-07 12:42:10|3033.6|3027.6|3034|3028|3034|3028|3033.6|3027.6|2
1631018540000|2021-09-07 12:42:20|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1631018550000|2021-09-07 12:42:30|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1631018570000|2021-09-07 12:42:50|3033.4|3027.4|3033.3|3027.3|3033.4|3027.4|3033.3|3027.3|2
1631018580000|2021-09-07 12:43:00|3033.5|3027.5|3032.6|3026.6|3033.5|3027.5|3032.6|3026.6|3
1631018600000|2021-09-07 12:43:20|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1631018610000|2021-09-07 12:43:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1631018620000|2021-09-07 12:43:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1631018630000|2021-09-07 12:43:50|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1631018640000|2021-09-07 12:44:00|3031.4|3025.4|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|3
1631018650000|2021-09-07 12:44:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1631018660000|2021-09-07 12:44:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1631018680000|2021-09-07 12:44:40|3031.6|3025.6|3032.5|3026.5|3032.5|3026.5|3031.6|3025.6|5
1631018700000|2021-09-07 12:45:00|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1631018720000|2021-09-07 12:45:20|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3030.9|3024.9|4
1631018730000|2021-09-07 12:45:30|3030.9|3024.9|3031.1|3025.1|3031.3|3025.3|3030.9|3024.9|3
1631018750000|2021-09-07 12:45:50|3031.3|3025.3|3031.4|3025.4|3031.5|3025.5|3031.3|3025.3|3
1631018770000|2021-09-07 12:46:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631018790000|2021-09-07 12:46:30|3030.9|3024.9|3031|3025|3031|3025|3030.9|3024.9|2
1631018800000|2021-09-07 12:46:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631018810000|2021-09-07 12:46:50|3031.3|3025.3|3031.4|3025.4|3031.5|3025.5|3031.3|3025.3|7
1631018820000|2021-09-07 12:47:00|3031.5|3025.5|3031.6|3025.6|3031.8|3025.8|3031.5|3025.5|3
1631018850000|2021-09-07 12:47:30|3031.8|3025.8|3031.6|3025.6|3031.8|3025.8|3031.6|3025.6|2
1631018910000|2021-09-07 12:48:30|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1631018920000|2021-09-07 12:48:40|3030.6|3024.6|3031|3025|3031|3025|3030.6|3024.6|2
1631018930000|2021-09-07 12:48:50|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|5
1631018940000|2021-09-07 12:49:00|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1631018950000|2021-09-07 12:49:10|3030.9|3024.9|3031|3025|3031|3025|3030.9|3024.9|2
1631018960000|2021-09-07 12:49:20|3030.9|3024.9|3031|3025|3031|3025|3030.9|3024.9|2
1631018970000|2021-09-07 12:49:30|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|6
1631018980000|2021-09-07 12:49:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631018990000|2021-09-07 12:49:50|3031.6|3025.6|3031.6|3025.6|3031.8|3025.8|3031.6|3025.6|3
1631019000000|2021-09-07 12:50:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1631019010000|2021-09-07 12:50:10|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.1|3025.1|8
1631019020000|2021-09-07 12:50:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1631019040000|2021-09-07 12:50:40|3030.9|3024.9|3031|3025|3031|3025|3030.9|3024.9|2
1631019050000|2021-09-07 12:50:50|3030.9|3024.9|3031|3025|3031|3025|3030.6|3024.6|5
1631019060000|2021-09-07 12:51:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.3|3024.3|13
1631019070000|2021-09-07 12:51:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1631019080000|2021-09-07 12:51:20|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.6|3023.6|3
1631019090000|2021-09-07 12:51:30|3029.1|3023.1|3028.9|3022.9|3029.5|3023.5|3028.9|3022.9|8
1631019100000|2021-09-07 12:51:40|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|8
1631019110000|2021-09-07 12:51:50|3029.3|3023.3|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|4
1631019120000|2021-09-07 12:52:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1631019130000|2021-09-07 12:52:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1631019150000|2021-09-07 12:52:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|6
1631019160000|2021-09-07 12:52:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1631019170000|2021-09-07 12:52:50|3030.5|3024.5|3031|3025|3031|3025|3030.3|3024.3|4
1631019180000|2021-09-07 12:53:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1631019190000|2021-09-07 12:53:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1631019200000|2021-09-07 12:53:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631019210000|2021-09-07 12:53:30|3030|3024|3030|3024|3030.3|3024.3|3029.8|3023.8|7
1631019250000|2021-09-07 12:54:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|3
1631019270000|2021-09-07 12:54:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1631019290000|2021-09-07 12:54:50|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631019300000|2021-09-07 12:55:00|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|6
1631019310000|2021-09-07 12:55:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631019340000|2021-09-07 12:55:40|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|5
1631019350000|2021-09-07 12:55:50|3029|3023|3028.9|3022.9|3029|3023|3028.9|3022.9|2
1631019360000|2021-09-07 12:56:00|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|6
1631019380000|2021-09-07 12:56:20|3029.4|3023.4|3030.3|3024.3|3030.3|3024.3|3029.4|3023.4|2
1631019390000|2021-09-07 12:56:30|3030.5|3024.5|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|6
1631019410000|2021-09-07 12:56:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1631019420000|2021-09-07 12:57:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1631019430000|2021-09-07 12:57:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1631019440000|2021-09-07 12:57:20|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|3
1631019450000|2021-09-07 12:57:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1631019460000|2021-09-07 12:57:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631019470000|2021-09-07 12:57:50|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631019480000|2021-09-07 12:58:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1631019490000|2021-09-07 12:58:10|3031.8|3025.8|3032.4|3026.4|3032.4|3026.4|3031.5|3025.5|7
1631019500000|2021-09-07 12:58:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1631019510000|2021-09-07 12:58:30|3031.9|3025.9|3031.5|3025.5|3032|3026|3031.5|3025.5|6
1631019540000|2021-09-07 12:59:00|3031.8|3025.8|3032.8|3026.8|3032.8|3026.8|3031.8|3025.8|3
1631019550000|2021-09-07 12:59:10|3033|3027|3033.8|3027.8|3033.8|3027.8|3032.5|3026.5|11
1631019560000|2021-09-07 12:59:20|3033.6|3027.6|3034.3|3028.3|3034.5|3028.5|3033.4|3027.4|9
1631019580000|2021-09-07 12:59:40|3034.5|3028.5|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|6
1631019590000|2021-09-07 12:59:50|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|3
1631019600000|2021-09-07 13:00:00|3034.3|3028.3|3030.8|3024.8|3034.3|3028.3|3030.5|3024.5|23
1631019610000|2021-09-07 13:00:10|3031|3025|3031.1|3025.1|3032.4|3026.4|3030.9|3024.9|24
1631019620000|2021-09-07 13:00:20|3031.4|3025.4|3033.5|3027.5|3033.5|3027.5|3030.5|3024.5|17
1631019630000|2021-09-07 13:00:30|3033.9|3027.9|3035|3029|3035.3|3029.3|3033.9|3027.9|20
1631019640000|2021-09-07 13:00:40|3034.5|3028.5|3034.5|3028.5|3034.6|3028.6|3034|3028|7
1631019650000|2021-09-07 13:00:50|3034.1|3028.1|3033|3027|3034.1|3028.1|3032.8|3026.8|9
1631019660000|2021-09-07 13:01:00|3033.5|3027.5|3035|3029|3035|3029|3033|3027|17
1631019670000|2021-09-07 13:01:10|3035.3|3029.3|3036|3030|3036|3030|3035|3029|12
1631019680000|2021-09-07 13:01:20|3036.3|3030.3|3034.5|3028.5|3036.3|3030.3|3034.5|3028.5|12
1631019690000|2021-09-07 13:01:30|3034.8|3028.8|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|15
1631019700000|2021-09-07 13:01:40|3034.8|3028.8|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|14
1631019710000|2021-09-07 13:01:50|3033.3|3027.3|3033|3027|3033.8|3027.8|3032.4|3026.4|9
1631019720000|2021-09-07 13:02:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|6
1631019730000|2021-09-07 13:02:10|3032.8|3026.8|3031|3025|3032.8|3026.8|3031|3025|12
1631019740000|2021-09-07 13:02:20|3031.3|3025.3|3031.8|3025.8|3032|3026|3031.3|3025.3|9
1631019750000|2021-09-07 13:02:30|3031.5|3025.5|3032|3026|3032|3026|3031.3|3025.3|7
1631019760000|2021-09-07 13:02:40|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|4
1631019770000|2021-09-07 13:02:50|3031|3025|3031.5|3025.5|3031.8|3025.8|3031|3025|7
1631019780000|2021-09-07 13:03:00|3031.1|3025.1|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|6
1631019790000|2021-09-07 13:03:10|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1631019800000|2021-09-07 13:03:20|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|5
1631019810000|2021-09-07 13:03:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1631019820000|2021-09-07 13:03:40|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.5|3025.5|10
1631019830000|2021-09-07 13:03:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|6
1631019840000|2021-09-07 13:04:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1631019850000|2021-09-07 13:04:10|3031.8|3025.8|3032|3026|3032|3026|3031.5|3025.5|4
1631019860000|2021-09-07 13:04:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3030.8|3024.8|7
1631019870000|2021-09-07 13:04:30|3031|3025|3031|3025|3031|3025|3030.5|3024.5|3
1631019880000|2021-09-07 13:04:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031|3025|5
1631019890000|2021-09-07 13:04:50|3031.5|3025.5|3031|3025|3031.8|3025.8|3031|3025|10
1631019900000|2021-09-07 13:05:00|3031.3|3025.3|3031|3025|3031.5|3025.5|3031|3025|5
1631019910000|2021-09-07 13:05:10|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1631019920000|2021-09-07 13:05:20|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|7
1631019930000|2021-09-07 13:05:30|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|3
1631019940000|2021-09-07 13:05:40|3032.8|3026.8|3034.3|3028.3|3034.3|3028.3|3032.8|3026.8|8
1631019950000|2021-09-07 13:05:50|3034.5|3028.5|3034.3|3028.3|3034.8|3028.8|3034|3028|7
1631019960000|2021-09-07 13:06:00|3034.5|3028.5|3036|3030|3036|3030|3034.5|3028.5|11
1631019970000|2021-09-07 13:06:10|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|5
1631019980000|2021-09-07 13:06:20|3035.8|3029.8|3035.5|3029.5|3036|3030|3035.3|3029.3|11
1631019990000|2021-09-07 13:06:30|3036|3030|3035|3029|3036|3030|3035|3029|9
1631020000000|2021-09-07 13:06:40|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|8
1631020010000|2021-09-07 13:06:50|3033.8|3027.8|3032.5|3026.5|3033.8|3027.8|3032.5|3026.5|4
1631020020000|2021-09-07 13:07:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1631020030000|2021-09-07 13:07:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1631020040000|2021-09-07 13:07:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.6|3026.6|3
1631020050000|2021-09-07 13:07:30|3033|3027|3033.3|3027.3|3033.5|3027.5|3033|3027|3
1631020060000|2021-09-07 13:07:40|3033|3027|3032.3|3026.3|3033|3027|3031.8|3025.8|13
1631020070000|2021-09-07 13:07:50|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.5|3025.5|9
1631020080000|2021-09-07 13:08:00|3032.5|3026.5|3033.8|3027.8|3033.8|3027.8|3032.5|3026.5|8
1631020090000|2021-09-07 13:08:10|3034|3028|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|11
1631020100000|2021-09-07 13:08:20|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.5|3028.5|5
1631020110000|2021-09-07 13:08:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631020120000|2021-09-07 13:08:40|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034.5|3028.5|10
1631020130000|2021-09-07 13:08:50|3034.8|3028.8|3036.5|3030.5|3036.5|3030.5|3034.5|3028.5|6
1631020140000|2021-09-07 13:09:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631020150000|2021-09-07 13:09:10|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|7
1631020160000|2021-09-07 13:09:20|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036|3030|8
1631020170000|2021-09-07 13:09:30|3036|3030|3034.8|3028.8|3036.1|3030.1|3034.8|3028.8|9
1631020180000|2021-09-07 13:09:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1631020190000|2021-09-07 13:09:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1631020200000|2021-09-07 13:10:00|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|12
1631020210000|2021-09-07 13:10:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631020220000|2021-09-07 13:10:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631020230000|2021-09-07 13:10:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631020260000|2021-09-07 13:11:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1631020270000|2021-09-07 13:11:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631020280000|2021-09-07 13:11:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631020290000|2021-09-07 13:11:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1631020300000|2021-09-07 13:11:40|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|3
1631020310000|2021-09-07 13:11:50|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|4
1631020320000|2021-09-07 13:12:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|6
1631020330000|2021-09-07 13:12:10|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1631020340000|2021-09-07 13:12:20|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|4
1631020350000|2021-09-07 13:12:30|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|5
1631020360000|2021-09-07 13:12:40|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|4
1631020370000|2021-09-07 13:12:50|3036.3|3030.3|3036|3030|3036.5|3030.5|3036|3030|5
1631020380000|2021-09-07 13:13:00|3036.3|3030.3|3036.3|3030.3|3036.8|3030.8|3036|3030|7
1631020390000|2021-09-07 13:13:10|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1631020400000|2021-09-07 13:13:20|3036.8|3030.8|3038.5|3032.5|3038.8|3032.8|3036.8|3030.8|12
1631020410000|2021-09-07 13:13:30|3038.4|3032.4|3038.5|3032.5|3038.5|3032.5|3038.4|3032.4|8
1631020420000|2021-09-07 13:13:40|3038.4|3032.4|3039.3|3033.3|3040|3034|3038.4|3032.4|8
1631020430000|2021-09-07 13:13:50|3039.5|3033.5|3039.6|3033.6|3039.9|3033.9|3038.9|3032.9|11
1631020440000|2021-09-07 13:14:00|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1631020450000|2021-09-07 13:14:10|3039.9|3033.9|3039.4|3033.4|3040.1|3034.1|3039.4|3033.4|7
1631020460000|2021-09-07 13:14:20|3039.1|3033.1|3037.6|3031.6|3039.1|3033.1|3037.6|3031.6|7
1631020470000|2021-09-07 13:14:30|3037.9|3031.9|3037.9|3031.9|3038.1|3032.1|3037.9|3031.9|5
1631020480000|2021-09-07 13:14:40|3037.4|3031.4|3037.6|3031.6|3037.9|3031.9|3037.4|3031.4|8
1631020490000|2021-09-07 13:14:50|3037.4|3031.4|3036.6|3030.6|3037.4|3031.4|3036.6|3030.6|4
1631020500000|2021-09-07 13:15:00|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3036.9|3030.9|3
1631020510000|2021-09-07 13:15:10|3037.9|3031.9|3038.8|3032.8|3038.8|3032.8|3037.6|3031.6|5
1631020520000|2021-09-07 13:15:20|3039|3033|3038.8|3032.8|3039|3033|3038.5|3032.5|4
1631020530000|2021-09-07 13:15:30|3038.6|3032.6|3038.4|3032.4|3038.6|3032.6|3038.4|3032.4|2
1631020540000|2021-09-07 13:15:40|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631020550000|2021-09-07 13:15:50|3037.6|3031.6|3038.3|3032.3|3038.3|3032.3|3037.6|3031.6|3
1631020560000|2021-09-07 13:16:00|3038.5|3032.5|3038.9|3032.9|3039|3033|3038.4|3032.4|10
1631020570000|2021-09-07 13:16:10|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|5
1631020580000|2021-09-07 13:16:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.1|3033.1|3
1631020600000|2021-09-07 13:16:40|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1631020620000|2021-09-07 13:17:00|3039.6|3033.6|3040|3034|3040.4|3034.4|3039.6|3033.6|6
1631020630000|2021-09-07 13:17:10|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|5
1631020640000|2021-09-07 13:17:20|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|4
1631020650000|2021-09-07 13:17:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1631020660000|2021-09-07 13:17:40|3040|3034|3040|3034|3040.1|3034.1|3040|3034|3
1631020670000|2021-09-07 13:17:50|3039.8|3033.8|3039|3033|3039.8|3033.8|3038.8|3032.8|4
1631020680000|2021-09-07 13:18:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1631020690000|2021-09-07 13:18:10|3039|3033|3039|3033|3039|3033|3038.8|3032.8|3
1631020700000|2021-09-07 13:18:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1631020710000|2021-09-07 13:18:30|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1631020720000|2021-09-07 13:18:40|3039|3033|3040.3|3034.3|3040.3|3034.3|3039|3033|9
1631020730000|2021-09-07 13:18:50|3040|3034|3040|3034|3040.1|3034.1|3040|3034|5
1631020740000|2021-09-07 13:19:00|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3040|3034|3
1631020760000|2021-09-07 13:19:20|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631020770000|2021-09-07 13:19:30|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3040|3034|7
1631020780000|2021-09-07 13:19:40|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.8|3033.8|3
1631020790000|2021-09-07 13:19:50|3040|3034|3040.4|3034.4|3040.4|3034.4|3040|3034|6
1631020800000|2021-09-07 13:20:00|3040.5|3034.5|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|4
1631020810000|2021-09-07 13:20:10|3041.3|3035.3|3041|3035|3041.4|3035.4|3040.5|3034.5|7
1631020820000|2021-09-07 13:20:20|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1631020840000|2021-09-07 13:20:40|3040.3|3034.3|3041.5|3035.5|3041.6|3035.6|3039.5|3033.5|9
1631020850000|2021-09-07 13:20:50|3041.6|3035.6|3041.3|3035.3|3041.6|3035.6|3040.5|3034.5|10
1631020860000|2021-09-07 13:21:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1631020870000|2021-09-07 13:21:10|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631020880000|2021-09-07 13:21:20|3041.1|3035.1|3041.3|3035.3|3041.4|3035.4|3041.1|3035.1|3
1631020910000|2021-09-07 13:21:50|3041|3035|3040.5|3034.5|3041|3035|3040.3|3034.3|9
1631020920000|2021-09-07 13:22:00|3040.8|3034.8|3041.4|3035.4|3041.4|3035.4|3040.8|3034.8|2
1631020930000|2021-09-07 13:22:10|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|7
1631020940000|2021-09-07 13:22:20|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1631020950000|2021-09-07 13:22:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631020960000|2021-09-07 13:22:40|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|5
1631020980000|2021-09-07 13:23:00|3041.6|3035.6|3041.3|3035.3|3041.6|3035.6|3041.3|3035.3|3
1631020990000|2021-09-07 13:23:10|3041.4|3035.4|3041|3035|3041.4|3035.4|3041|3035|3
1631021000000|2021-09-07 13:23:20|3040.8|3034.8|3040|3034|3040.8|3034.8|3040|3034|3
1631021010000|2021-09-07 13:23:30|3040.3|3034.3|3040.9|3034.9|3041|3035|3040|3034|6
1631021020000|2021-09-07 13:23:40|3041.1|3035.1|3041|3035|3041.1|3035.1|3041|3035|2
1631021030000|2021-09-07 13:23:50|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040|3034|5
1631021040000|2021-09-07 13:24:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040|3034|4
1631021050000|2021-09-07 13:24:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1631021060000|2021-09-07 13:24:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631021070000|2021-09-07 13:24:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631021090000|2021-09-07 13:24:50|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631021100000|2021-09-07 13:25:00|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631021110000|2021-09-07 13:25:10|3041.1|3035.1|3040.5|3034.5|3041.4|3035.4|3040.3|3034.3|12
1631021120000|2021-09-07 13:25:20|3041.1|3035.1|3040.8|3034.8|3041.1|3035.1|3040.8|3034.8|2
1631021130000|2021-09-07 13:25:30|3041|3035|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|4
1631021150000|2021-09-07 13:25:50|3041|3035|3041.3|3035.3|3041.4|3035.4|3041|3035|4
1631021160000|2021-09-07 13:26:00|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1631021170000|2021-09-07 13:26:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1631021190000|2021-09-07 13:26:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1631021200000|2021-09-07 13:26:40|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|4
1631021240000|2021-09-07 13:27:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040|3034|5
1631021250000|2021-09-07 13:27:30|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|4
1631021260000|2021-09-07 13:27:40|3039.3|3033.3|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|12
1631021280000|2021-09-07 13:28:00|3039.3|3033.3|3040.5|3034.5|3040.8|3034.8|3039.3|3033.3|7
1631021290000|2021-09-07 13:28:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631021310000|2021-09-07 13:28:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631021320000|2021-09-07 13:28:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631021360000|2021-09-07 13:29:20|3041|3035|3041.5|3035.5|3041.6|3035.6|3041|3035|4
1631021370000|2021-09-07 13:29:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631021390000|2021-09-07 13:29:50|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1631021400000|2021-09-07 13:30:00|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.5|3034.5|9
1631021410000|2021-09-07 13:30:10|3041|3035|3042.1|3036.1|3042.4|3036.4|3041|3035|9
1631021420000|2021-09-07 13:30:20|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|5
1631021430000|2021-09-07 13:30:30|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|7
1631021440000|2021-09-07 13:30:40|3041.9|3035.9|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|3
1631021450000|2021-09-07 13:30:50|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|3
1631021460000|2021-09-07 13:31:00|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3041.9|3035.9|6
1631021480000|2021-09-07 13:31:20|3042.6|3036.6|3042.5|3036.5|3042.8|3036.8|3041.9|3035.9|8
1631021490000|2021-09-07 13:31:30|3042.8|3036.8|3042.1|3036.1|3042.8|3036.8|3042.1|3036.1|11
1631021500000|2021-09-07 13:31:40|3041.9|3035.9|3041.5|3035.5|3041.9|3035.9|3041.5|3035.5|3
1631021510000|2021-09-07 13:31:50|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.3|3034.3|9
1631021520000|2021-09-07 13:32:00|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631021530000|2021-09-07 13:32:10|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1631021540000|2021-09-07 13:32:20|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.5|3034.5|7
1631021550000|2021-09-07 13:32:30|3041|3035|3041.6|3035.6|3041.6|3035.6|3040.8|3034.8|7
1631021560000|2021-09-07 13:32:40|3041.9|3035.9|3041.8|3035.8|3041.9|3035.9|3041.8|3035.8|2
1631021570000|2021-09-07 13:32:50|3041.5|3035.5|3041.5|3035.5|3041.6|3035.6|3041.3|3035.3|7
1631021580000|2021-09-07 13:33:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631021590000|2021-09-07 13:33:10|3041.5|3035.5|3041|3035|3041.6|3035.6|3041|3035|11
1631021600000|2021-09-07 13:33:20|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|4
1631021610000|2021-09-07 13:33:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631021620000|2021-09-07 13:33:40|3041.9|3035.9|3041.4|3035.4|3041.9|3035.9|3041.3|3035.3|5
1631021640000|2021-09-07 13:34:00|3041.6|3035.6|3041|3035|3041.6|3035.6|3041|3035|4
1631021650000|2021-09-07 13:34:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|5
1631021660000|2021-09-07 13:34:20|3041|3035|3041.4|3035.4|3041.4|3035.4|3041|3035|5
1631021670000|2021-09-07 13:34:30|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|4
1631021680000|2021-09-07 13:34:40|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1631021690000|2021-09-07 13:34:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631021700000|2021-09-07 13:35:00|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|5
1631021710000|2021-09-07 13:35:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631021720000|2021-09-07 13:35:20|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|11
1631021730000|2021-09-07 13:35:30|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|3
1631021740000|2021-09-07 13:35:40|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|3
1631021750000|2021-09-07 13:35:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1631021760000|2021-09-07 13:36:00|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1631021770000|2021-09-07 13:36:10|3041.4|3035.4|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|6
1631021780000|2021-09-07 13:36:20|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631021790000|2021-09-07 13:36:30|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631021810000|2021-09-07 13:36:50|3041.8|3035.8|3041.6|3035.6|3041.8|3035.8|3041.3|3035.3|5
1631021830000|2021-09-07 13:37:10|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1631021850000|2021-09-07 13:37:30|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|4
1631021930000|2021-09-07 13:38:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|5
1631021940000|2021-09-07 13:39:00|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.1|3036.1|4
1631021950000|2021-09-07 13:39:10|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1631021960000|2021-09-07 13:39:20|3042.1|3036.1|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|5
1631021970000|2021-09-07 13:39:30|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|6
1631021980000|2021-09-07 13:39:40|3041.9|3035.9|3042.1|3036.1|3042.4|3036.4|3041.8|3035.8|9
1631021990000|2021-09-07 13:39:50|3041.9|3035.9|3041.9|3035.9|3042.1|3036.1|3041.8|3035.8|5
1631022000000|2021-09-07 13:40:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|5
1631022010000|2021-09-07 13:40:10|3042.4|3036.4|3042.1|3036.1|3042.6|3036.6|3042.1|3036.1|4
1631022020000|2021-09-07 13:40:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|3
1631022030000|2021-09-07 13:40:30|3042.1|3036.1|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|3
1631022050000|2021-09-07 13:40:50|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1631022060000|2021-09-07 13:41:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|4
1631022070000|2021-09-07 13:41:10|3041.3|3035.3|3041.5|3035.5|3041.9|3035.9|3041.3|3035.3|6
1631022080000|2021-09-07 13:41:20|3041.3|3035.3|3041.9|3035.9|3042.1|3036.1|3041.3|3035.3|6
1631022090000|2021-09-07 13:41:30|3041.8|3035.8|3041.9|3035.9|3042.1|3036.1|3041.8|3035.8|6
1631022100000|2021-09-07 13:41:40|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|4
1631022110000|2021-09-07 13:41:50|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|4
1631022120000|2021-09-07 13:42:00|3041.8|3035.8|3041.9|3035.9|3041.9|3035.9|3041.8|3035.8|6
1631022130000|2021-09-07 13:42:10|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|4
1631022140000|2021-09-07 13:42:20|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1631022150000|2021-09-07 13:42:30|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|6
1631022160000|2021-09-07 13:42:40|3042.1|3036.1|3042.5|3036.5|3042.6|3036.6|3041.9|3035.9|12
1631022170000|2021-09-07 13:42:50|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|4
1631022180000|2021-09-07 13:43:00|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.5|3035.5|8
1631022190000|2021-09-07 13:43:10|3041.8|3035.8|3042.1|3036.1|3042.1|3036.1|3041.5|3035.5|5
1631022200000|2021-09-07 13:43:20|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|5
1631022210000|2021-09-07 13:43:30|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|10
1631022220000|2021-09-07 13:43:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1631022230000|2021-09-07 13:43:50|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041|3035|7
1631022240000|2021-09-07 13:44:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631022250000|2021-09-07 13:44:10|3041.8|3035.8|3041|3035|3041.8|3035.8|3040.8|3034.8|6
1631022260000|2021-09-07 13:44:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|5
1631022270000|2021-09-07 13:44:30|3041|3035|3041.5|3035.5|3041.8|3035.8|3041|3035|4
1631022280000|2021-09-07 13:44:40|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|3
1631022290000|2021-09-07 13:44:50|3042|3036|3042.3|3036.3|3042.4|3036.4|3042|3036|5
1631022300000|2021-09-07 13:45:00|3042.4|3036.4|3042|3036|3042.4|3036.4|3042|3036|5
1631022310000|2021-09-07 13:45:10|3042.1|3036.1|3042|3036|3042.1|3036.1|3041.8|3035.8|5
1631022320000|2021-09-07 13:45:20|3042.6|3036.6|3043|3037|3043|3037|3042.6|3036.6|3
1631022330000|2021-09-07 13:45:30|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|2
1631022340000|2021-09-07 13:45:40|3043|3037|3043.4|3037.4|3043.4|3037.4|3043|3037|2
1631022350000|2021-09-07 13:45:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631022360000|2021-09-07 13:46:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|5
1631022370000|2021-09-07 13:46:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631022390000|2021-09-07 13:46:30|3044|3038|3044|3038|3044|3038|3043.8|3037.8|5
1631022400000|2021-09-07 13:46:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631022410000|2021-09-07 13:46:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.3|3038.3|7
1631022420000|2021-09-07 13:47:00|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.1|3038.1|6
1631022430000|2021-09-07 13:47:10|3045|3039|3046.3|3040.3|3046.3|3040.3|3045|3039|3
1631022440000|2021-09-07 13:47:20|3046.4|3040.4|3046.8|3040.8|3046.8|3040.8|3046.4|3040.4|2
1631022450000|2021-09-07 13:47:30|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.5|3040.5|4
1631022460000|2021-09-07 13:47:40|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1631022470000|2021-09-07 13:47:50|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1631022480000|2021-09-07 13:48:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1631022490000|2021-09-07 13:48:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1631022500000|2021-09-07 13:48:20|3047|3041|3047.6|3041.6|3047.6|3041.6|3046.8|3040.8|3
1631022510000|2021-09-07 13:48:30|3047.9|3041.9|3048.1|3042.1|3048.4|3042.4|3047.9|3041.9|8
1631022520000|2021-09-07 13:48:40|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|4
1631022530000|2021-09-07 13:48:50|3048.4|3042.4|3048.4|3042.4|3048.6|3042.6|3048.3|3042.3|6
1631022540000|2021-09-07 13:49:00|3048.8|3042.8|3048.4|3042.4|3048.8|3042.8|3048.3|3042.3|6
1631022550000|2021-09-07 13:49:10|3048.6|3042.6|3048.6|3042.6|3048.9|3042.9|3048.4|3042.4|6
1631022560000|2021-09-07 13:49:20|3048.9|3042.9|3048.3|3042.3|3048.9|3042.9|3048.3|3042.3|4
1631022580000|2021-09-07 13:49:40|3048.1|3042.1|3047.3|3041.3|3048.1|3042.1|3046.8|3040.8|9
1631022590000|2021-09-07 13:49:50|3047.5|3041.5|3046.5|3040.5|3047.5|3041.5|3046.5|3040.5|8
1631022600000|2021-09-07 13:50:00|3046|3040|3046|3040|3046|3040|3045.8|3039.8|8
1631022610000|2021-09-07 13:50:10|3046.3|3040.3|3046.4|3040.4|3046.8|3040.8|3046|3040|6
1631022620000|2021-09-07 13:50:20|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|5
1631022630000|2021-09-07 13:50:30|3046.8|3040.8|3048.5|3042.5|3048.6|3042.6|3046.5|3040.5|13
1631022640000|2021-09-07 13:50:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631022650000|2021-09-07 13:50:50|3048.8|3042.8|3048.8|3042.8|3049|3043|3048.5|3042.5|9
1631022660000|2021-09-07 13:51:00|3049|3043|3048.8|3042.8|3049|3043|3048.5|3042.5|4
1631022670000|2021-09-07 13:51:10|3049|3043|3049.4|3043.4|3049.4|3043.4|3048.8|3042.8|4
1631022680000|2021-09-07 13:51:20|3049.6|3043.6|3049|3043|3049.6|3043.6|3049|3043|8
1631022690000|2021-09-07 13:51:30|3048.9|3042.9|3049.6|3043.6|3049.8|3043.8|3048.9|3042.9|7
1631022700000|2021-09-07 13:51:40|3049.5|3043.5|3049.9|3043.9|3049.9|3043.9|3049.4|3043.4|9
1631022720000|2021-09-07 13:52:00|3050|3044|3049.9|3043.9|3050.3|3044.3|3049.9|3043.9|5
1631022730000|2021-09-07 13:52:10|3050.1|3044.1|3049.9|3043.9|3050.1|3044.1|3049.6|3043.6|7
1631022740000|2021-09-07 13:52:20|3050.1|3044.1|3049.9|3043.9|3050.1|3044.1|3049.9|3043.9|2
1631022750000|2021-09-07 13:52:30|3050.1|3044.1|3049.9|3043.9|3050.4|3044.4|3049.9|3043.9|10
1631022760000|2021-09-07 13:52:40|3050.3|3044.3|3050.9|3044.9|3050.9|3044.9|3050.3|3044.3|5
1631022770000|2021-09-07 13:52:50|3050.6|3044.6|3050.9|3044.9|3050.9|3044.9|3050.6|3044.6|2
1631022790000|2021-09-07 13:53:10|3051|3045|3051.9|3045.9|3051.9|3045.9|3051|3045|7
1631022800000|2021-09-07 13:53:20|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|5
1631022810000|2021-09-07 13:53:30|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.4|3045.4|4
1631022820000|2021-09-07 13:53:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1631022830000|2021-09-07 13:53:50|3051.4|3045.4|3050.5|3044.5|3051.6|3045.6|3050.5|3044.5|7
1631022840000|2021-09-07 13:54:00|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|3
1631022850000|2021-09-07 13:54:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|7
1631022860000|2021-09-07 13:54:20|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1631022870000|2021-09-07 13:54:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631022880000|2021-09-07 13:54:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631022890000|2021-09-07 13:54:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631022900000|2021-09-07 13:55:00|3051.8|3045.8|3051.5|3045.5|3052.1|3046.1|3051.5|3045.5|5
1631022910000|2021-09-07 13:55:10|3052|3046|3058.8|3050|3059.3|3052.1|3051.3|3045.3|10
1631022930000|2021-09-07 13:55:30|3057.4|3051.4|3058.4|3052.4|3060.5|3052.6|3057.4|3051.3|12
1631022940000|2021-09-07 13:55:40|3058.1|3052.1|3057.6|3051.6|3058.6|3052.6|3057.6|3051.6|5
1631022950000|2021-09-07 13:55:50|3057.4|3051.4|3058.1|3052.1|3058.4|3052.4|3057.4|3051.4|10
1631022960000|2021-09-07 13:56:00|3058.6|3052.6|3058.1|3052.1|3059.6|3053.6|3057.6|3051.6|20
1631022970000|2021-09-07 13:56:10|3057.6|3051.6|3058.1|3052.1|3058.4|3052.4|3057.6|3051.6|6
1631022980000|2021-09-07 13:56:20|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.6|3051.6|3
1631022990000|2021-09-07 13:56:30|3057.6|3051.6|3057.4|3051.4|3057.9|3051.9|3057.4|3051.4|5
1631023000000|2021-09-07 13:56:40|3057.6|3051.6|3057.4|3051.4|3057.9|3051.9|3057.4|3051.4|4
1631023010000|2021-09-07 13:56:50|3057.1|3051.1|3056.6|3050.6|3057.1|3051.1|3056.1|3050.1|9
1631023020000|2021-09-07 13:57:00|3057.4|3051.4|3056.9|3050.9|3057.9|3051.9|3056.4|3050.4|10
1631023030000|2021-09-07 13:57:10|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1631023040000|2021-09-07 13:57:20|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1631023050000|2021-09-07 13:57:30|3056.6|3050.6|3056.3|3050.3|3056.6|3050.6|3056.3|3050.3|3
1631023060000|2021-09-07 13:57:40|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1631023070000|2021-09-07 13:57:50|3055.3|3049.3|3056|3050|3056|3050|3055.3|3049.3|4
1631023080000|2021-09-07 13:58:00|3055.5|3049.5|3054.5|3048.5|3055.5|3049.5|3054.1|3048.1|6
1631023090000|2021-09-07 13:58:10|3054.3|3048.3|3054.1|3048.1|3054.3|3048.3|3054|3048|3
1631023100000|2021-09-07 13:58:20|3054.3|3048.3|3055.4|3049.4|3055.4|3049.4|3054.3|3048.3|3
1631023110000|2021-09-07 13:58:30|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3055.4|3049.4|2
1631023120000|2021-09-07 13:58:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631023140000|2021-09-07 13:59:00|3055.4|3049.4|3054|3048|3055.4|3049.4|3054|3048|4
1631023150000|2021-09-07 13:59:10|3053.9|3047.9|3054.4|3048.4|3054.6|3048.6|3053.9|3047.9|6
1631023170000|2021-09-07 13:59:30|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1631023190000|2021-09-07 13:59:50|3053.9|3047.9|3053.9|3047.9|3054.1|3048.1|3053.6|3047.6|6
1631023200000|2021-09-07 14:00:00|3054.9|3048.9|3054.6|3048.6|3054.9|3048.9|3054.4|3048.4|5
1631023210000|2021-09-07 14:00:10|3054.9|3048.9|3055.4|3049.4|3055.4|3049.4|3054.9|3048.9|3
1631023220000|2021-09-07 14:00:20|3055.1|3049.1|3055.6|3049.6|3055.6|3049.6|3055.1|3049.1|5
1631023230000|2021-09-07 14:00:30|3056|3050|3055|3049|3056.5|3050.5|3055|3049|6
1631023240000|2021-09-07 14:00:40|3054.8|3048.8|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|3
1631023250000|2021-09-07 14:00:50|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3054.9|3048.9|4
1631023260000|2021-09-07 14:01:00|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1631023270000|2021-09-07 14:01:10|3054.9|3048.9|3055.4|3049.4|3055.4|3049.4|3054.9|3048.9|3
1631023280000|2021-09-07 14:01:20|3055.1|3049.1|3054.6|3048.6|3055.4|3049.4|3054.6|3048.6|5
1631023300000|2021-09-07 14:01:40|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1631023310000|2021-09-07 14:01:50|3054.4|3048.4|3054.3|3048.3|3054.4|3048.4|3054.3|3048.3|2
1631023320000|2021-09-07 14:02:00|3054|3048|3054.1|3048.1|3054.3|3048.3|3054|3048|3
1631023330000|2021-09-07 14:02:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|4
1631023340000|2021-09-07 14:02:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|7
1631023350000|2021-09-07 14:02:30|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.5|3046.5|5
1631023380000|2021-09-07 14:03:00|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.4|3045.4|4
1631023390000|2021-09-07 14:03:10|3051.8|3045.8|3051.6|3045.6|3051.9|3045.9|3051.4|3045.4|10
1631023400000|2021-09-07 14:03:20|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|3
1631023410000|2021-09-07 14:03:30|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|4
1631023420000|2021-09-07 14:03:40|3052.1|3046.1|3052.8|3046.8|3052.8|3046.8|3052.1|3046.1|4
1631023430000|2021-09-07 14:03:50|3053|3047|3053|3047|3053|3047|3053|3047|1
1631023440000|2021-09-07 14:04:00|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|3053.1|3047.1|1
1631023450000|2021-09-07 14:04:10|3053|3047|3052.3|3046.3|3053|3047|3052.3|3046.3|4
1631023460000|2021-09-07 14:04:20|3052.5|3046.5|3053|3047|3053|3047|3052.5|3046.5|3
1631023470000|2021-09-07 14:04:30|3053.1|3047.1|3052.5|3046.5|3053.1|3047.1|3052.5|3046.5|4
1631023480000|2021-09-07 14:04:40|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1631023500000|2021-09-07 14:05:00|3052|3046|3052|3046|3052|3046|3051.8|3045.8|5
1631023510000|2021-09-07 14:05:10|3052.8|3046.8|3052.6|3046.6|3052.9|3046.9|3052.6|3046.6|4
1631023520000|2021-09-07 14:05:20|3052.4|3046.4|3051.5|3045.5|3052.6|3046.6|3051.5|3045.5|4
1631023530000|2021-09-07 14:05:30|3051.8|3045.8|3051.9|3045.9|3051.9|3045.9|3051.8|3045.8|2
1631023540000|2021-09-07 14:05:40|3051.6|3045.6|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|3
1631023550000|2021-09-07 14:05:50|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1631023560000|2021-09-07 14:06:00|3051.1|3045.1|3050.9|3044.9|3051.1|3045.1|3050.9|3044.9|2
1631023570000|2021-09-07 14:06:10|3051.1|3045.1|3052|3046|3052|3046|3051.1|3045.1|4
1631023590000|2021-09-07 14:06:30|3051.8|3045.8|3052.5|3046.5|3052.8|3046.8|3051.8|3045.8|3
1631023600000|2021-09-07 14:06:40|3051.8|3045.8|3052|3046|3052|3046|3051.5|3045.5|4
1631023610000|2021-09-07 14:06:50|3051.9|3045.9|3051.6|3045.6|3052|3046|3051.6|3045.6|7
1631023620000|2021-09-07 14:07:00|3051.4|3045.4|3051.9|3045.9|3052.1|3046.1|3051.4|3045.4|6
1631023630000|2021-09-07 14:07:10|3051.6|3045.6|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|5
1631023640000|2021-09-07 14:07:20|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|6
1631023650000|2021-09-07 14:07:30|3051.9|3045.9|3052.4|3046.4|3052.6|3046.6|3051.9|3045.9|7
1631023660000|2021-09-07 14:07:40|3052.1|3046.1|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|4
1631023670000|2021-09-07 14:07:50|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.9|3045.9|6
1631023680000|2021-09-07 14:08:00|3051.9|3045.9|3052.3|3046.3|3052.4|3046.4|3051.9|3045.9|3
1631023690000|2021-09-07 14:08:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631023700000|2021-09-07 14:08:20|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|2
1631023710000|2021-09-07 14:08:30|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|2
1631023730000|2021-09-07 14:08:50|3050.9|3044.9|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|4
1631023750000|2021-09-07 14:09:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631023760000|2021-09-07 14:09:20|3050.3|3044.3|3050.4|3044.4|3050.4|3044.4|3050.3|3044.3|2
1631023770000|2021-09-07 14:09:30|3050.1|3044.1|3049.8|3043.8|3050.1|3044.1|3049.8|3043.8|3
1631023780000|2021-09-07 14:09:40|3050|3044|3050|3044|3050|3044|3049.8|3043.8|3
1631023790000|2021-09-07 14:09:50|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|4
1631023800000|2021-09-07 14:10:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|6
1631023810000|2021-09-07 14:10:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|3
1631023820000|2021-09-07 14:10:20|3049.8|3043.8|3050.6|3044.6|3050.6|3044.6|3049.8|3043.8|5
1631023860000|2021-09-07 14:11:00|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3051|3045|6
1631023880000|2021-09-07 14:11:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.4|3045.4|3
1631023890000|2021-09-07 14:11:30|3051.8|3045.8|3052.4|3046.4|3052.5|3046.5|3051.8|3045.8|5
1631023900000|2021-09-07 14:11:40|3052.8|3046.8|3052.6|3046.6|3052.8|3046.8|3052.6|3046.6|2
1631023920000|2021-09-07 14:12:00|3052.4|3046.4|3053.9|3047.9|3053.9|3047.9|3052.3|3046.3|8
1631023930000|2021-09-07 14:12:10|3053.8|3047.8|3053.9|3047.9|3054.1|3048.1|3053.6|3047.6|8
1631023940000|2021-09-07 14:12:20|3053.8|3047.8|3053.6|3047.6|3053.8|3047.8|3053.3|3047.3|6
1631023950000|2021-09-07 14:12:30|3053.5|3047.5|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|3
1631023960000|2021-09-07 14:12:40|3053.3|3047.3|3052.5|3046.5|3053.4|3047.4|3052.5|3046.5|8
1631023970000|2021-09-07 14:12:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052|3046|6
1631023980000|2021-09-07 14:13:00|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1631023990000|2021-09-07 14:13:10|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631024000000|2021-09-07 14:13:20|3052.8|3046.8|3052.4|3046.4|3052.8|3046.8|3052|3046|7
1631024010000|2021-09-07 14:13:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|4
1631024020000|2021-09-07 14:13:40|3052.8|3046.8|3051.9|3045.9|3052.8|3046.8|3051.8|3045.8|8
1631024040000|2021-09-07 14:14:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631024060000|2021-09-07 14:14:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631024070000|2021-09-07 14:14:30|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|3
1631024080000|2021-09-07 14:14:40|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631024090000|2021-09-07 14:14:50|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|7
1631024100000|2021-09-07 14:15:00|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|6
1631024110000|2021-09-07 14:15:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631024140000|2021-09-07 14:15:40|3051.8|3045.8|3052.8|3046.8|3052.8|3046.8|3051.8|3045.8|5
1631024150000|2021-09-07 14:15:50|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631024160000|2021-09-07 14:16:00|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.4|3046.4|3
1631024180000|2021-09-07 14:16:20|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1631024190000|2021-09-07 14:16:30|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631024200000|2021-09-07 14:16:40|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|2
1631024210000|2021-09-07 14:16:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|3
1631024220000|2021-09-07 14:17:00|3052.1|3046.1|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|2
1631024230000|2021-09-07 14:17:10|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1631024240000|2021-09-07 14:17:20|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1631024250000|2021-09-07 14:17:30|3052.1|3046.1|3052.1|3046.1|3052.6|3046.6|3051.8|3045.8|9
1631024260000|2021-09-07 14:17:40|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.1|3046.1|3
1631024270000|2021-09-07 14:17:50|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|3
1631024280000|2021-09-07 14:18:00|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1631024290000|2021-09-07 14:18:10|3052.6|3046.6|3053.5|3047.5|3053.8|3047.8|3052.4|3046.4|6
1631024300000|2021-09-07 14:18:20|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1631024320000|2021-09-07 14:18:40|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631024340000|2021-09-07 14:19:00|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.1|3047.1|3
1631024350000|2021-09-07 14:19:10|3053.6|3047.6|3054|3048|3054.1|3048.1|3053.5|3047.5|6
1631024360000|2021-09-07 14:19:20|3053.8|3047.8|3053.5|3047.5|3053.9|3047.9|3053.5|3047.5|11
1631024370000|2021-09-07 14:19:30|3053.9|3047.9|3053.1|3047.1|3053.9|3047.9|3053.1|3047.1|3
1631024380000|2021-09-07 14:19:40|3052.6|3046.6|3053|3047|3053|3047|3052.6|3046.6|3
1631024390000|2021-09-07 14:19:50|3052.5|3046.5|3052.8|3046.8|3053|3047|3052.3|3046.3|7
1631024400000|2021-09-07 14:20:00|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|11
1631024410000|2021-09-07 14:20:10|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1631024420000|2021-09-07 14:20:20|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631024430000|2021-09-07 14:20:30|3052.5|3046.5|3052.5|3046.5|3053|3047|3052.5|3046.5|7
1631024440000|2021-09-07 14:20:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.1|3046.1|7
1631024480000|2021-09-07 14:21:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|5
1631024490000|2021-09-07 14:21:30|3053|3047|3053.4|3047.4|3053.4|3047.4|3053|3047|3
1631024500000|2021-09-07 14:21:40|3053.6|3047.6|3052.9|3046.9|3053.9|3047.9|3052.4|3046.4|8
1631024530000|2021-09-07 14:22:10|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|4
1631024550000|2021-09-07 14:22:30|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1631024570000|2021-09-07 14:22:50|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.4|3046.4|4
1631024580000|2021-09-07 14:23:00|3052.4|3046.4|3052|3046|3052.6|3046.6|3051.5|3045.5|6
1631024590000|2021-09-07 14:23:10|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052|3046|8
1631024600000|2021-09-07 14:23:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|4
1631024610000|2021-09-07 14:23:30|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|4
1631024640000|2021-09-07 14:24:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|3
1631024650000|2021-09-07 14:24:10|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631024660000|2021-09-07 14:24:20|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|4
1631024670000|2021-09-07 14:24:30|3052.3|3046.3|3052|3046|3052.5|3046.5|3052|3046|6
1631024680000|2021-09-07 14:24:40|3052.3|3046.3|3052|3046|3052.5|3046.5|3052|3046|4
1631024690000|2021-09-07 14:24:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631024710000|2021-09-07 14:25:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|4
1631024720000|2021-09-07 14:25:20|3052|3046|3052|3046|3052.3|3046.3|3051.8|3045.8|5
1631024740000|2021-09-07 14:25:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631024760000|2021-09-07 14:26:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631024810000|2021-09-07 14:26:50|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631024820000|2021-09-07 14:27:00|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|3
1631024830000|2021-09-07 14:27:10|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|6
1631024840000|2021-09-07 14:27:20|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631024850000|2021-09-07 14:27:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631024890000|2021-09-07 14:28:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631024930000|2021-09-07 14:28:50|3052|3046|3052.3|3046.3|3052.5|3046.5|3052|3046|8
1631024940000|2021-09-07 14:29:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631024950000|2021-09-07 14:29:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631024970000|2021-09-07 14:29:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631024980000|2021-09-07 14:29:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631025000000|2021-09-07 14:30:00|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|2
1631025010000|2021-09-07 14:30:10|3050.5|3044.5|3051.3|3045.3|3051.5|3045.5|3050.3|3044.3|7
1631025020000|2021-09-07 14:30:20|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051|3045|8
1631025030000|2021-09-07 14:30:30|3051.3|3045.3|3051|3045|3051.5|3045.5|3051|3045|15
1631025040000|2021-09-07 14:30:40|3050.8|3044.8|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|5
1631025060000|2021-09-07 14:31:00|3050.5|3044.5|3049|3043|3050.5|3044.5|3048.5|3042.5|29
1631025070000|2021-09-07 14:31:10|3048.6|3042.6|3048.9|3042.9|3049.1|3043.1|3048.6|3042.6|9
1631025080000|2021-09-07 14:31:20|3049|3043|3049|3043|3049|3043|3048.9|3042.9|3
1631025090000|2021-09-07 14:31:30|3048.9|3042.9|3047.8|3041.8|3049|3043|3047.5|3041.5|9
1631025100000|2021-09-07 14:31:40|3048|3042|3046.9|3040.9|3048|3042|3046.9|3040.9|3
1631025110000|2021-09-07 14:31:50|3046.6|3040.6|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|2
1631025120000|2021-09-07 14:32:00|3046.4|3040.4|3046.5|3040.5|3046.8|3040.8|3046.4|3040.4|4
1631025130000|2021-09-07 14:32:10|3046.3|3040.3|3044.9|3038.9|3046.3|3040.3|3044.5|3038.5|4
1631025140000|2021-09-07 14:32:20|3044.6|3038.6|3044.5|3038.5|3044.6|3038.6|3044.5|3038.5|2
1631025150000|2021-09-07 14:32:30|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|2
1631025160000|2021-09-07 14:32:40|3045.1|3039.1|3045.5|3039.5|3045.5|3039.5|3045.1|3039.1|3
1631025170000|2021-09-07 14:32:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631025180000|2021-09-07 14:33:00|3045.6|3039.6|3045.6|3039.6|3045.8|3039.8|3045.6|3039.6|5
1631025190000|2021-09-07 14:33:10|3045.8|3039.8|3046.3|3040.3|3046.8|3040.8|3045.8|3039.8|6
1631025200000|2021-09-07 14:33:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|4
1631025210000|2021-09-07 14:33:30|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1631025220000|2021-09-07 14:33:40|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631025230000|2021-09-07 14:33:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631025240000|2021-09-07 14:34:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|4
1631025250000|2021-09-07 14:34:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631025260000|2021-09-07 14:34:20|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|3
1631025270000|2021-09-07 14:34:30|3046.9|3040.9|3046.8|3040.8|3046.9|3040.9|3046.6|3040.6|4
1631025290000|2021-09-07 14:34:50|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1631025300000|2021-09-07 14:35:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631025310000|2021-09-07 14:35:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631025320000|2021-09-07 14:35:20|3045.5|3039.5|3044.5|3038.5|3045.5|3039.5|3044.5|3038.5|2
1631025330000|2021-09-07 14:35:30|3044.3|3038.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|3
1631025340000|2021-09-07 14:35:40|3043|3037|3043|3037|3043.3|3037.3|3043|3037|3
1631025350000|2021-09-07 14:35:50|3042.8|3036.8|3042|3036|3043|3037|3041.8|3035.8|7
1631025360000|2021-09-07 14:36:00|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1631025370000|2021-09-07 14:36:10|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631025390000|2021-09-07 14:36:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1631025400000|2021-09-07 14:36:40|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1631025420000|2021-09-07 14:37:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|4
1631025430000|2021-09-07 14:37:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1631025440000|2021-09-07 14:37:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631025450000|2021-09-07 14:37:30|3041.8|3035.8|3041.8|3035.8|3042|3036|3041.8|3035.8|3
1631025460000|2021-09-07 14:37:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|6
1631025480000|2021-09-07 14:38:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1631025490000|2021-09-07 14:38:10|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|4
1631025500000|2021-09-07 14:38:20|3041.3|3035.3|3042|3036|3042|3036|3041.3|3035.3|4
1631025510000|2021-09-07 14:38:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631025520000|2021-09-07 14:38:40|3042.4|3036.4|3041.8|3035.8|3042.4|3036.4|3041.8|3035.8|5
1631025530000|2021-09-07 14:38:50|3041.5|3035.5|3041|3035|3041.8|3035.8|3040.5|3034.5|10
1631025540000|2021-09-07 14:39:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631025550000|2021-09-07 14:39:10|3041|3035|3040.3|3034.3|3041|3035|3040.3|3034.3|4
1631025560000|2021-09-07 14:39:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631025570000|2021-09-07 14:39:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631025580000|2021-09-07 14:39:40|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.1|3034.1|4
1631025590000|2021-09-07 14:39:50|3040.1|3034.1|3040.1|3034.1|3040.3|3034.3|3039.9|3033.9|6
1631025600000|2021-09-07 14:40:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1631025610000|2021-09-07 14:40:10|3039.6|3033.6|3038.9|3032.9|3039.6|3033.6|3038.6|3032.6|10
1631025620000|2021-09-07 14:40:20|3038.6|3032.6|3039.1|3033.1|3039.8|3033.8|3038.6|3032.6|10
1631025630000|2021-09-07 14:40:30|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1631025640000|2021-09-07 14:40:40|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|4
1631025650000|2021-09-07 14:40:50|3038.9|3032.9|3039|3033|3039|3033|3038.6|3032.6|4
1631025660000|2021-09-07 14:41:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1631025670000|2021-09-07 14:41:10|3039.1|3033.1|3039.6|3033.6|3039.8|3033.8|3039.1|3033.1|6
1631025680000|2021-09-07 14:41:20|3039.4|3033.4|3039.8|3033.8|3040|3034|3039.4|3033.4|7
1631025690000|2021-09-07 14:41:30|3039.6|3033.6|3040.5|3034.5|3040.5|3034.5|3039.6|3033.6|4
1631025700000|2021-09-07 14:41:40|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040|3034|10
1631025710000|2021-09-07 14:41:50|3040.3|3034.3|3042.5|3036.5|3042.5|3036.5|3040|3034|9
1631025720000|2021-09-07 14:42:00|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|4
1631025730000|2021-09-07 14:42:10|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|5
1631025740000|2021-09-07 14:42:20|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1631025750000|2021-09-07 14:42:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044|3038|5
1631025760000|2021-09-07 14:42:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631025770000|2021-09-07 14:42:50|3044.4|3038.4|3044.3|3038.3|3044.4|3038.4|3043.8|3037.8|3
1631025780000|2021-09-07 14:43:00|3044.5|3038.5|3045|3039|3045|3039|3043.8|3037.8|10
1631025790000|2021-09-07 14:43:10|3045.3|3039.3|3046.3|3040.3|3046.5|3040.5|3045.3|3039.3|10
1631025800000|2021-09-07 14:43:20|3046.1|3040.1|3046.8|3040.8|3046.8|3040.8|3046.1|3040.1|5
1631025810000|2021-09-07 14:43:30|3047|3041|3047|3041|3047.5|3041.5|3046.8|3040.8|6
1631025820000|2021-09-07 14:43:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631025850000|2021-09-07 14:44:10|3046.5|3040.5|3045.9|3039.9|3046.8|3040.8|3045.9|3039.9|3
1631025880000|2021-09-07 14:44:40|3045.6|3039.6|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|7
1631025890000|2021-09-07 14:44:50|3045.5|3039.5|3045.9|3039.9|3045.9|3039.9|3045.5|3039.5|5
1631025900000|2021-09-07 14:45:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3044.9|3038.9|9
1631025910000|2021-09-07 14:45:10|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.4|3039.4|4
1631025920000|2021-09-07 14:45:20|3046.1|3040.1|3046.3|3040.3|3046.3|3040.3|3046.1|3040.1|2
1631025930000|2021-09-07 14:45:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1631025940000|2021-09-07 14:45:40|3045.9|3039.9|3046|3040|3046|3040|3045.9|3039.9|2
1631025950000|2021-09-07 14:45:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631025960000|2021-09-07 14:46:00|3045.5|3039.5|3045|3039|3045.8|3039.8|3045|3039|7
1631025970000|2021-09-07 14:46:10|3045.1|3039.1|3045|3039|3045.3|3039.3|3045|3039|9
1631025980000|2021-09-07 14:46:20|3045.3|3039.3|3045|3039|3045.8|3039.8|3045|3039|4
1631025990000|2021-09-07 14:46:30|3045.3|3039.3|3044.9|3038.9|3045.3|3039.3|3044.8|3038.8|5
1631026000000|2021-09-07 14:46:40|3044.8|3038.8|3045|3039|3045|3039|3044.5|3038.5|4
1631026020000|2021-09-07 14:47:00|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|3
1631026030000|2021-09-07 14:47:10|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.1|3039.1|9
1631026050000|2021-09-07 14:47:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631026070000|2021-09-07 14:47:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631026080000|2021-09-07 14:48:00|3045.4|3039.4|3045.6|3039.6|3045.6|3039.6|3045.4|3039.4|2
1631026090000|2021-09-07 14:48:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631026100000|2021-09-07 14:48:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631026110000|2021-09-07 14:48:30|3045.1|3039.1|3044.5|3038.5|3045.1|3039.1|3044.4|3038.4|5
1631026120000|2021-09-07 14:48:40|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1631026140000|2021-09-07 14:49:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631026150000|2021-09-07 14:49:10|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631026160000|2021-09-07 14:49:20|3044.3|3038.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|5
1631026170000|2021-09-07 14:49:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.4|3037.4|3
1631026180000|2021-09-07 14:49:40|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1631026190000|2021-09-07 14:49:50|3043.3|3037.3|3043.5|3037.5|3044|3038|3043.3|3037.3|6
1631026200000|2021-09-07 14:50:00|3043.3|3037.3|3043.8|3037.8|3044|3038|3043.3|3037.3|7
1631026210000|2021-09-07 14:50:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|8
1631026220000|2021-09-07 14:50:20|3044|3038|3044.9|3038.9|3045|3039|3043.8|3037.8|11
1631026230000|2021-09-07 14:50:30|3045|3039|3044.3|3038.3|3045|3039|3044|3038|14
1631026240000|2021-09-07 14:50:40|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044|3038|8
1631026250000|2021-09-07 14:50:50|3044.8|3038.8|3045|3039|3045|3039|3044.1|3038.1|7
1631026260000|2021-09-07 14:51:00|3045.3|3039.3|3045.5|3039.5|3046.3|3040.3|3045.3|3039.3|7
1631026270000|2021-09-07 14:51:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1631026280000|2021-09-07 14:51:20|3045.3|3039.3|3044.1|3038.1|3045.3|3039.3|3044.1|3038.1|8
1631026290000|2021-09-07 14:51:30|3044.3|3038.3|3044.6|3038.6|3045|3039|3044.3|3038.3|7
1631026300000|2021-09-07 14:51:40|3044.4|3038.4|3044.4|3038.4|3044.8|3038.8|3044.4|3038.4|3
1631026320000|2021-09-07 14:52:00|3044.1|3038.1|3045|3039|3045|3039|3044.1|3038.1|9
1631026330000|2021-09-07 14:52:10|3044.9|3038.9|3045.3|3039.3|3045.5|3039.5|3044.9|3038.9|5
1631026340000|2021-09-07 14:52:20|3045.5|3039.5|3045.1|3039.1|3045.8|3039.8|3045.1|3039.1|4
1631026350000|2021-09-07 14:52:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631026360000|2021-09-07 14:52:40|3045.8|3039.8|3046|3040|3046|3040|3045.4|3039.4|5
1631026370000|2021-09-07 14:52:50|3046.3|3040.3|3045.9|3039.9|3046.3|3040.3|3045.9|3039.9|3
1631026380000|2021-09-07 14:53:00|3046.5|3040.5|3047.8|3041.8|3048|3042|3046.5|3040.5|3
1631026390000|2021-09-07 14:53:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047|3041|6
1631026400000|2021-09-07 14:53:20|3047.4|3041.4|3046.6|3040.6|3047.8|3041.8|3046.6|3040.6|10
1631026410000|2021-09-07 14:53:30|3046.4|3040.4|3045.9|3039.9|3046.4|3040.4|3045.9|3039.9|5
1631026420000|2021-09-07 14:53:40|3046|3040|3046|3040|3046|3040|3045.9|3039.9|5
1631026430000|2021-09-07 14:53:50|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|4
1631026450000|2021-09-07 14:54:10|3045.6|3039.6|3045.8|3039.8|3045.8|3039.8|3045.6|3039.6|2
1631026460000|2021-09-07 14:54:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631026470000|2021-09-07 14:54:30|3045.9|3039.9|3045.9|3039.9|3046|3040|3045.9|3039.9|3
1631026490000|2021-09-07 14:54:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631026500000|2021-09-07 14:55:00|3045.8|3039.8|3044.3|3038.3|3045.8|3039.8|3044.3|3038.3|6
1631026510000|2021-09-07 14:55:10|3043.8|3037.8|3046.3|3040.3|3046.3|3040.3|3043.8|3037.8|13
1631026520000|2021-09-07 14:55:20|3046.5|3040.5|3046.4|3040.4|3046.8|3040.8|3046.4|3040.4|6
1631026530000|2021-09-07 14:55:30|3046.8|3040.8|3048.3|3042.3|3048.5|3042.5|3046.8|3040.8|10
1631026540000|2021-09-07 14:55:40|3048.5|3042.5|3048.9|3042.9|3049.3|3043.3|3048.5|3042.5|13
1631026550000|2021-09-07 14:55:50|3048.8|3042.8|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|9
1631026560000|2021-09-07 14:56:00|3048.5|3042.5|3048.3|3042.3|3049.3|3043.3|3048|3042|10
1631026570000|2021-09-07 14:56:10|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|8
1631026580000|2021-09-07 14:56:20|3048.4|3042.4|3048.3|3042.3|3048.4|3042.4|3047.8|3041.8|8
1631026590000|2021-09-07 14:56:30|3048.4|3042.4|3049|3043|3049|3043|3048.4|3042.4|3
1631026600000|2021-09-07 14:56:40|3049.3|3043.3|3050.3|3044.3|3050.8|3044.8|3049.3|3043.3|9
1631026610000|2021-09-07 14:56:50|3050.5|3044.5|3050.9|3044.9|3050.9|3044.9|3050.5|3044.5|3
1631026620000|2021-09-07 14:57:00|3050.8|3044.8|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|5
1631026630000|2021-09-07 14:57:10|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|5
1631026640000|2021-09-07 14:57:20|3050.8|3044.8|3051|3045|3051.3|3045.3|3050.5|3044.5|7
1631026650000|2021-09-07 14:57:30|3051.3|3045.3|3049.5|3043.5|3051.3|3045.3|3049.5|3043.5|8
1631026660000|2021-09-07 14:57:40|3049.8|3043.8|3049|3043|3049.8|3043.8|3048.8|3042.8|5
1631026670000|2021-09-07 14:57:50|3049.3|3043.3|3049.3|3043.3|3049.9|3043.9|3049.3|3043.3|4
1631026680000|2021-09-07 14:58:00|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048|3042|6
1631026690000|2021-09-07 14:58:10|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|2
1631026700000|2021-09-07 14:58:20|3048.5|3042.5|3047.5|3041.5|3048.8|3042.8|3047.5|3041.5|11
1631026710000|2021-09-07 14:58:30|3048|3042|3048.5|3042.5|3048.8|3042.8|3047|3041|11
1631026720000|2021-09-07 14:58:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|11
1631026730000|2021-09-07 14:58:50|3048.8|3042.8|3048.5|3042.5|3049|3043|3048|3042|8
1631026740000|2021-09-07 14:59:00|3048.3|3042.3|3043.8|3037.8|3048.3|3042.3|3043.8|3037.8|9
1631026750000|2021-09-07 14:59:10|3044|3038|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|7
1631026760000|2021-09-07 14:59:20|3043.5|3037.5|3044.8|3038.8|3044.9|3038.9|3043.5|3037.5|7
1631026770000|2021-09-07 14:59:30|3044|3038|3042.5|3036.5|3044|3038|3042.5|3036.5|6
1631026780000|2021-09-07 14:59:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631026790000|2021-09-07 14:59:50|3042.5|3036.5|3041.5|3035.5|3042.5|3036.5|3040.9|3034.9|11
1631026800000|2021-09-07 15:00:00|3041.3|3035.3|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|7
1631026810000|2021-09-07 15:00:10|3041.5|3035.5|3042|3036|3042.3|3036.3|3041.5|3035.5|5
1631026820000|2021-09-07 15:00:20|3041.5|3035.5|3042|3036|3042.3|3036.3|3041.5|3035.5|8
1631026830000|2021-09-07 15:00:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631026840000|2021-09-07 15:00:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1631026850000|2021-09-07 15:00:50|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1631026860000|2021-09-07 15:01:00|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|4
1631026870000|2021-09-07 15:01:10|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1631026900000|2021-09-07 15:01:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631026910000|2021-09-07 15:01:50|3043|3037|3042.8|3036.8|3043|3037|3042.5|3036.5|4
1631026920000|2021-09-07 15:02:00|3042.9|3036.9|3042.8|3036.8|3042.9|3036.9|3042.8|3036.8|2
1631026950000|2021-09-07 15:02:30|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1631026960000|2021-09-07 15:02:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631027010000|2021-09-07 15:03:30|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1631027020000|2021-09-07 15:03:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1631027030000|2021-09-07 15:03:50|3042.5|3036.5|3042|3036|3042.5|3036.5|3042|3036|2
1631027040000|2021-09-07 15:04:00|3041.9|3035.9|3042|3036|3042|3036|3041.9|3035.9|2
1631027050000|2021-09-07 15:04:10|3041.9|3035.9|3042|3036|3042|3036|3041.8|3035.8|4
1631027060000|2021-09-07 15:04:20|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|2
1631027070000|2021-09-07 15:04:30|3041.4|3035.4|3041.8|3035.8|3042|3036|3041.4|3035.4|3
1631027080000|2021-09-07 15:04:40|3041.6|3035.6|3041.8|3035.8|3041.8|3035.8|3041.6|3035.6|2
1631027090000|2021-09-07 15:04:50|3041.6|3035.6|3042.8|3036.8|3042.8|3036.8|3041.6|3035.6|4
1631027100000|2021-09-07 15:05:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631027110000|2021-09-07 15:05:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631027120000|2021-09-07 15:05:20|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1631027130000|2021-09-07 15:05:30|3043.3|3037.3|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|5
1631027140000|2021-09-07 15:05:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|3
1631027150000|2021-09-07 15:05:50|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|4
1631027160000|2021-09-07 15:06:00|3043.5|3037.5|3044|3038|3044|3038|3043|3037|5
1631027180000|2021-09-07 15:06:20|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|2
1631027190000|2021-09-07 15:06:30|3043.4|3037.4|3043.8|3037.8|3044|3038|3043.4|3037.4|4
1631027200000|2021-09-07 15:06:40|3044|3038|3044|3038|3044|3038|3043.8|3037.8|7
1631027210000|2021-09-07 15:06:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631027230000|2021-09-07 15:07:10|3044|3038|3043.1|3037.1|3044|3038|3043.1|3037.1|4
1631027250000|2021-09-07 15:07:30|3043.3|3037.3|3044.3|3038.3|3044.3|3038.3|3043.3|3037.3|6
1631027260000|2021-09-07 15:07:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1631027270000|2021-09-07 15:07:50|3044.3|3038.3|3045.5|3039.5|3045.5|3039.5|3044.3|3038.3|4
1631027280000|2021-09-07 15:08:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631027290000|2021-09-07 15:08:10|3046|3040|3047.3|3041.3|3047.5|3041.5|3046|3040|7
1631027300000|2021-09-07 15:08:20|3046.9|3040.9|3047.3|3041.3|3047.3|3041.3|3046.9|3040.9|2
1631027310000|2021-09-07 15:08:30|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1631027320000|2021-09-07 15:08:40|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631027330000|2021-09-07 15:08:50|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1631027340000|2021-09-07 15:09:00|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631027350000|2021-09-07 15:09:10|3047|3041|3046|3040|3047|3041|3046|3040|2
1631027360000|2021-09-07 15:09:20|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1631027370000|2021-09-07 15:09:30|3046.1|3040.1|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|5
1631027380000|2021-09-07 15:09:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631027390000|2021-09-07 15:09:50|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1631027400000|2021-09-07 15:10:00|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1631027410000|2021-09-07 15:10:10|3045|3039|3046|3040|3046|3040|3045|3039|7
1631027420000|2021-09-07 15:10:20|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|3
1631027440000|2021-09-07 15:10:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631027450000|2021-09-07 15:10:50|3046|3040|3046|3040|3046.3|3040.3|3046|3040|3
1631027460000|2021-09-07 15:11:00|3046.3|3040.3|3046.6|3040.6|3046.6|3040.6|3046|3040|4
1631027470000|2021-09-07 15:11:10|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|2
1631027480000|2021-09-07 15:11:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631027490000|2021-09-07 15:11:30|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|3
1631027500000|2021-09-07 15:11:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631027510000|2021-09-07 15:11:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1631027520000|2021-09-07 15:12:00|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631027530000|2021-09-07 15:12:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631027540000|2021-09-07 15:12:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1631027550000|2021-09-07 15:12:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1631027560000|2021-09-07 15:12:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631027570000|2021-09-07 15:12:50|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|6
1631027580000|2021-09-07 15:13:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631027590000|2021-09-07 15:13:10|3047|3041|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|6
1631027600000|2021-09-07 15:13:20|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|5
1631027610000|2021-09-07 15:13:30|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631027620000|2021-09-07 15:13:40|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1631027630000|2021-09-07 15:13:50|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631027640000|2021-09-07 15:14:00|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.8|3041.8|3
1631027650000|2021-09-07 15:14:10|3047.5|3041.5|3047.1|3041.1|3047.5|3041.5|3047.1|3041.1|2
1631027660000|2021-09-07 15:14:20|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1631027680000|2021-09-07 15:14:40|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1631027690000|2021-09-07 15:14:50|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|4
1631027720000|2021-09-07 15:15:20|3046.9|3040.9|3047.4|3041.4|3047.4|3041.4|3046.9|3040.9|3
1631027730000|2021-09-07 15:15:30|3047.5|3041.5|3047.1|3041.1|3047.5|3041.5|3047.1|3041.1|2
1631027740000|2021-09-07 15:15:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631027750000|2021-09-07 15:15:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631027760000|2021-09-07 15:16:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|7
1631027780000|2021-09-07 15:16:20|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|6
1631027790000|2021-09-07 15:16:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631027800000|2021-09-07 15:16:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631027810000|2021-09-07 15:16:50|3046.8|3040.8|3047|3041|3047|3041|3046.5|3040.5|4
1631027820000|2021-09-07 15:17:00|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.5|3040.5|7
1631027830000|2021-09-07 15:17:10|3047|3041|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|5
1631027840000|2021-09-07 15:17:20|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|2
1631027850000|2021-09-07 15:17:30|3046.8|3040.8|3046.8|3040.8|3047|3041|3046|3040|8
1631027860000|2021-09-07 15:17:40|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|8
1631027870000|2021-09-07 15:17:50|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|4
1631027880000|2021-09-07 15:18:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|6
1631027890000|2021-09-07 15:18:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|5
1631027900000|2021-09-07 15:18:20|3046.1|3040.1|3046.5|3040.5|3046.5|3040.5|3046.1|3040.1|3
1631027910000|2021-09-07 15:18:30|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046|3040|4
1631027920000|2021-09-07 15:18:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|5
1631027930000|2021-09-07 15:18:50|3046.5|3040.5|3045|3039|3046.8|3040.8|3045|3039|7
1631027940000|2021-09-07 15:19:00|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1631027950000|2021-09-07 15:19:10|3045.5|3039.5|3045.1|3039.1|3045.5|3039.5|3044.9|3038.9|7
1631027960000|2021-09-07 15:19:20|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|2
1631027970000|2021-09-07 15:19:30|3044.9|3038.9|3045|3039|3045|3039|3044.9|3038.9|2
1631027980000|2021-09-07 15:19:40|3044.9|3038.9|3045.5|3039.5|3045.6|3039.6|3044.9|3038.9|7
1631027990000|2021-09-07 15:19:50|3045.9|3039.9|3046|3040|3046|3040|3045.8|3039.8|4
1631028010000|2021-09-07 15:20:10|3046.3|3040.3|3046.5|3040.5|3046.8|3040.8|3046.3|3040.3|4
1631028020000|2021-09-07 15:20:20|3046.3|3040.3|3046|3040|3046.3|3040.3|3045.8|3039.8|3
1631028030000|2021-09-07 15:20:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|7
1631028040000|2021-09-07 15:20:40|3045.5|3039.5|3046|3040|3046|3040|3045.5|3039.5|5
1631028060000|2021-09-07 15:21:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|4
1631028070000|2021-09-07 15:21:10|3045.8|3039.8|3046|3040|3046|3040|3045.6|3039.6|4
1631028080000|2021-09-07 15:21:20|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|4
1631028090000|2021-09-07 15:21:30|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|4
1631028100000|2021-09-07 15:21:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631028110000|2021-09-07 15:21:50|3045.6|3039.6|3044.8|3038.8|3045.6|3039.6|3044.8|3038.8|2
1631028140000|2021-09-07 15:22:20|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|2
1631028150000|2021-09-07 15:22:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631028160000|2021-09-07 15:22:40|3044.6|3038.6|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|3
1631028170000|2021-09-07 15:22:50|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1631028180000|2021-09-07 15:23:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631028200000|2021-09-07 15:23:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631028240000|2021-09-07 15:24:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631028250000|2021-09-07 15:24:10|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|3
1631028260000|2021-09-07 15:24:20|3044.6|3038.6|3044.5|3038.5|3044.6|3038.6|3043.9|3037.9|7
1631028270000|2021-09-07 15:24:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3043.9|3037.9|7
1631028280000|2021-09-07 15:24:40|3044.1|3038.1|3044.1|3038.1|3044.4|3038.4|3043.9|3037.9|6
1631028290000|2021-09-07 15:24:50|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.4|3038.4|2
1631028300000|2021-09-07 15:25:00|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.4|3038.4|4
1631028310000|2021-09-07 15:25:10|3044.4|3038.4|3044.4|3038.4|3044.6|3038.6|3044.1|3038.1|7
1631028320000|2021-09-07 15:25:20|3044.1|3038.1|3044.9|3038.9|3044.9|3038.9|3044.1|3038.1|4
1631028330000|2021-09-07 15:25:30|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631028360000|2021-09-07 15:26:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1631028380000|2021-09-07 15:26:20|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1631028390000|2021-09-07 15:26:30|3044.9|3038.9|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|3
1631028400000|2021-09-07 15:26:40|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|3
1631028410000|2021-09-07 15:26:50|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631028420000|2021-09-07 15:27:00|3044.4|3038.4|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|3
1631028430000|2021-09-07 15:27:10|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1631028440000|2021-09-07 15:27:20|3044.1|3038.1|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|3
1631028450000|2021-09-07 15:27:30|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|2
1631028460000|2021-09-07 15:27:40|3044.4|3038.4|3044.1|3038.1|3044.5|3038.5|3043.9|3037.9|13
1631028480000|2021-09-07 15:28:00|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|3
1631028500000|2021-09-07 15:28:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631028520000|2021-09-07 15:28:40|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631028530000|2021-09-07 15:28:50|3044.6|3038.6|3044.6|3038.6|3044.8|3038.8|3044.6|3038.6|3
1631028550000|2021-09-07 15:29:10|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1631028600000|2021-09-07 15:30:00|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|4
1631028610000|2021-09-07 15:30:10|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631028620000|2021-09-07 15:30:20|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631028630000|2021-09-07 15:30:30|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|2
1631028640000|2021-09-07 15:30:40|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|2
1631028700000|2021-09-07 15:31:40|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|2
1631028710000|2021-09-07 15:31:50|3045.1|3039.1|3046.1|3040.1|3046.4|3040.4|3045.1|3039.1|5
1631028720000|2021-09-07 15:32:00|3046.3|3040.3|3045.4|3039.4|3046.4|3040.4|3045.4|3039.4|7
1631028750000|2021-09-07 15:32:30|3045|3039|3044.9|3038.9|3045|3039|3044.9|3038.9|2
1631028760000|2021-09-07 15:32:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631028770000|2021-09-07 15:32:50|3044.9|3038.9|3045.5|3039.5|3045.5|3039.5|3044.9|3038.9|4
1631028780000|2021-09-07 15:33:00|3045.8|3039.8|3045.6|3039.6|3045.8|3039.8|3045.5|3039.5|4
1631028800000|2021-09-07 15:33:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631028810000|2021-09-07 15:33:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631028820000|2021-09-07 15:33:40|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|4
1631028830000|2021-09-07 15:33:50|3046|3040|3046.3|3040.3|3046.5|3040.5|3046|3040|4
1631028840000|2021-09-07 15:34:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631028850000|2021-09-07 15:34:10|3046.8|3040.8|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|4
1631028860000|2021-09-07 15:34:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1631028870000|2021-09-07 15:34:30|3046.3|3040.3|3046.3|3040.3|3047|3041|3046.3|3040.3|6
1631028880000|2021-09-07 15:34:40|3046.5|3040.5|3046.8|3040.8|3047|3041|3046.5|3040.5|3
1631028890000|2021-09-07 15:34:50|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|5
1631028900000|2021-09-07 15:35:00|3047.1|3041.1|3047|3041|3047.3|3041.3|3047|3041|5
1631028990000|2021-09-07 15:36:30|3046.9|3040.9|3046.5|3040.5|3046.9|3040.9|3046|3040|4
1631029000000|2021-09-07 15:36:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1631029010000|2021-09-07 15:36:50|3046.5|3040.5|3047.8|3041.8|3047.8|3041.8|3046.5|3040.5|3
1631029020000|2021-09-07 15:37:00|3047.9|3041.9|3048|3042|3048|3042|3047.9|3041.9|2
1631029040000|2021-09-07 15:37:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1631029050000|2021-09-07 15:37:30|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|4
1631029060000|2021-09-07 15:37:40|3047.8|3041.8|3047.9|3041.9|3047.9|3041.9|3047.8|3041.8|2
1631029070000|2021-09-07 15:37:50|3048.1|3042.1|3047.8|3041.8|3048.1|3042.1|3047.8|3041.8|2
1631029090000|2021-09-07 15:38:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1631029100000|2021-09-07 15:38:20|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1631029120000|2021-09-07 15:38:40|3047.5|3041.5|3047.1|3041.1|3047.5|3041.5|3047.1|3041.1|2
1631029130000|2021-09-07 15:38:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631029140000|2021-09-07 15:39:00|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047.1|3041.1|3
1631029160000|2021-09-07 15:39:20|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1631029200000|2021-09-07 15:40:00|3047.1|3041.1|3047.4|3041.4|3047.6|3041.6|3047.1|3041.1|3
1631029220000|2021-09-07 15:40:20|3047.5|3041.5|3048.1|3042.1|3048.1|3042.1|3047.5|3041.5|3
1631029230000|2021-09-07 15:40:30|3048|3042|3047.6|3041.6|3048|3042|3047.5|3041.5|3
1631029240000|2021-09-07 15:40:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631029250000|2021-09-07 15:40:50|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631029260000|2021-09-07 15:41:00|3047|3041|3047|3041|3047.3|3041.3|3047|3041|11
1631029270000|2021-09-07 15:41:10|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631029280000|2021-09-07 15:41:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631029310000|2021-09-07 15:41:50|3047|3041|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|4
1631029320000|2021-09-07 15:42:00|3046.5|3040.5|3046.1|3040.1|3046.5|3040.5|3046.1|3040.1|2
1631029370000|2021-09-07 15:42:50|3046.4|3040.4|3047.4|3041.4|3047.4|3041.4|3046.4|3040.4|4
1631029430000|2021-09-07 15:43:50|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1631029470000|2021-09-07 15:44:30|3046.9|3040.9|3045.5|3039.5|3046.9|3040.9|3045.5|3039.5|3
1631029480000|2021-09-07 15:44:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631029500000|2021-09-07 15:45:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631029510000|2021-09-07 15:45:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1631029520000|2021-09-07 15:45:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631029530000|2021-09-07 15:45:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631029540000|2021-09-07 15:45:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1631029570000|2021-09-07 15:46:10|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1631029600000|2021-09-07 15:46:40|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1631029640000|2021-09-07 15:47:20|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|4
1631029650000|2021-09-07 15:47:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631029680000|2021-09-07 15:48:00|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|2
1631029720000|2021-09-07 15:48:40|3045.6|3039.6|3046.3|3040.3|3046.3|3040.3|3045.6|3039.6|2
1631029760000|2021-09-07 15:49:20|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|2
1631029790000|2021-09-07 15:49:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631029810000|2021-09-07 15:50:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631029820000|2021-09-07 15:50:20|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1631029830000|2021-09-07 15:50:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631029840000|2021-09-07 15:50:40|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1631029860000|2021-09-07 15:51:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1631029870000|2021-09-07 15:51:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1631029910000|2021-09-07 15:51:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631029920000|2021-09-07 15:52:00|3045|3039|3044.6|3038.6|3045|3039|3044.6|3038.6|5
1631029940000|2021-09-07 15:52:20|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631029950000|2021-09-07 15:52:30|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631029960000|2021-09-07 15:52:40|3043.9|3037.9|3044.1|3038.1|3044.4|3038.4|3043.9|3037.9|6
1631029970000|2021-09-07 15:52:50|3043.9|3037.9|3044.1|3038.1|3044.3|3038.3|3043.9|3037.9|13
1631029980000|2021-09-07 15:53:00|3043.9|3037.9|3044.1|3038.1|3044.3|3038.3|3043.9|3037.9|6
1631029990000|2021-09-07 15:53:10|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631030000000|2021-09-07 15:53:20|3044.1|3038.1|3044.1|3038.1|3044.3|3038.3|3044.1|3038.1|3
1631030010000|2021-09-07 15:53:30|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|8
1631030020000|2021-09-07 15:53:40|3044.4|3038.4|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|2
1631030030000|2021-09-07 15:53:50|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044|3038|4
1631030060000|2021-09-07 15:54:20|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.4|3038.4|2
1631030070000|2021-09-07 15:54:30|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631030090000|2021-09-07 15:54:50|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030100000|2021-09-07 15:55:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1631030130000|2021-09-07 15:55:30|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1631030150000|2021-09-07 15:55:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631030160000|2021-09-07 15:56:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1631030170000|2021-09-07 15:56:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|3
1631030180000|2021-09-07 15:56:20|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1631030200000|2021-09-07 15:56:40|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1631030210000|2021-09-07 15:56:50|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1631030240000|2021-09-07 15:57:20|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1631030250000|2021-09-07 15:57:30|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1631030270000|2021-09-07 15:57:50|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030280000|2021-09-07 15:58:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030320000|2021-09-07 15:58:40|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030330000|2021-09-07 15:58:50|3044.3|3038.3|3044.1|3038.1|3044.6|3038.6|3043.9|3037.9|6
1631030340000|2021-09-07 15:59:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1631030380000|2021-09-07 15:59:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631030400000|2021-09-07 16:00:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|6
1631030410000|2021-09-07 16:00:10|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|6
1631030420000|2021-09-07 16:00:20|3043.9|3037.9|3043.6|3037.6|3043.9|3037.9|3043.6|3037.6|4
1631030460000|2021-09-07 16:01:00|3043.9|3037.9|3044.1|3038.1|3044.4|3038.4|3043.9|3037.9|4
1631030470000|2021-09-07 16:01:10|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1631030480000|2021-09-07 16:01:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|3
1631030490000|2021-09-07 16:01:30|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1631030500000|2021-09-07 16:01:40|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|4
1631030540000|2021-09-07 16:02:20|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|2
1631030550000|2021-09-07 16:02:30|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|3
1631030560000|2021-09-07 16:02:40|3044.6|3038.6|3044.6|3038.6|3045|3039|3044.6|3038.6|5
1631030570000|2021-09-07 16:02:50|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1631030590000|2021-09-07 16:03:10|3045|3039|3044.9|3038.9|3045|3039|3044.9|3038.9|4
1631030600000|2021-09-07 16:03:20|3045|3039|3045|3039|3045|3039|3044.9|3038.9|3
1631030620000|2021-09-07 16:03:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1631030630000|2021-09-07 16:03:50|3044.5|3038.5|3044.1|3038.1|3044.5|3038.5|3044|3038|3
1631030640000|2021-09-07 16:04:00|3044.4|3038.4|3044.1|3038.1|3044.6|3038.6|3043.8|3037.8|18
1631030650000|2021-09-07 16:04:10|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|4
1631030660000|2021-09-07 16:04:20|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030680000|2021-09-07 16:04:40|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1631030690000|2021-09-07 16:04:50|3043.8|3037.8|3043.6|3037.6|3043.8|3037.8|3043.6|3037.6|2
1631030730000|2021-09-07 16:05:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631030760000|2021-09-07 16:06:00|3043.3|3037.3|3043.4|3037.4|3043.5|3037.5|3043.3|3037.3|4
1631030770000|2021-09-07 16:06:10|3042.6|3036.6|3042.9|3036.9|3043.4|3037.4|3042.5|3036.5|12
1631030780000|2021-09-07 16:06:20|3042.8|3036.8|3043.1|3037.1|3043.1|3037.1|3042.8|3036.8|4
1631030810000|2021-09-07 16:06:50|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1631030880000|2021-09-07 16:08:00|3043.1|3037.1|3042.5|3036.5|3043.1|3037.1|3042.5|3036.5|7
1631030890000|2021-09-07 16:08:10|3042.6|3036.6|3042.9|3036.9|3043|3037|3042.3|3036.3|15
1631030900000|2021-09-07 16:08:20|3042.5|3036.5|3042.9|3036.9|3042.9|3036.9|3042.3|3036.3|3
1631030910000|2021-09-07 16:08:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|4
1631030940000|2021-09-07 16:09:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1631030950000|2021-09-07 16:09:10|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|4
1631031000000|2021-09-07 16:10:00|3043.6|3037.6|3043.6|3037.6|3043.8|3037.8|3043.6|3037.6|3
1631031100000|2021-09-07 16:11:40|3043.8|3037.8|3043.6|3037.6|3043.8|3037.8|3043.6|3037.6|2
1631031120000|2021-09-07 16:12:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631031200000|2021-09-07 16:13:20|3044|3038|3043.8|3037.8|3044|3038|3043.5|3037.5|8
1631031210000|2021-09-07 16:13:30|3044|3038|3043.8|3037.8|3044|3038|3043.5|3037.5|21
1631031220000|2021-09-07 16:13:40|3043.5|3037.5|3043.5|3037.5|3044|3038|3043.5|3037.5|30
1631031230000|2021-09-07 16:13:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|20
1631031250000|2021-09-07 16:14:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|6
1631031260000|2021-09-07 16:14:20|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|18
1631031270000|2021-09-07 16:14:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|29
1631031280000|2021-09-07 16:14:40|3043.5|3037.5|3043.6|3037.6|3043.8|3037.8|3043.3|3037.3|5
1631031330000|2021-09-07 16:15:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631031340000|2021-09-07 16:15:40|3043.8|3037.8|3043.9|3037.9|3043.9|3037.9|3043.5|3037.5|4
1631031350000|2021-09-07 16:15:50|3043.5|3037.5|3043.6|3037.6|3043.6|3037.6|3043.5|3037.5|4
1631031380000|2021-09-07 16:16:20|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1631031400000|2021-09-07 16:16:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631031410000|2021-09-07 16:16:50|3043.6|3037.6|3043.9|3037.9|3043.9|3037.9|3043.5|3037.5|7
1631031420000|2021-09-07 16:17:00|3043.6|3037.6|3043.5|3037.5|3043.9|3037.9|3043.5|3037.5|9
1631031430000|2021-09-07 16:17:10|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.5|3037.5|15
1631031440000|2021-09-07 16:17:20|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|7
1631031460000|2021-09-07 16:17:40|3043.8|3037.8|3043.9|3037.9|3044.3|3038.3|3043.5|3037.5|7
1631031470000|2021-09-07 16:17:50|3043.5|3037.5|3043.5|3037.5|3043.9|3037.9|3043.5|3037.5|9
1631031480000|2021-09-07 16:18:00|3043.9|3037.9|3043.8|3037.8|3043.9|3037.9|3043.5|3037.5|11
1631031490000|2021-09-07 16:18:10|3043.5|3037.5|3043.9|3037.9|3043.9|3037.9|3043.5|3037.5|4
1631031530000|2021-09-07 16:18:50|3043.5|3037.5|3043.8|3037.8|3044.1|3038.1|3043.5|3037.5|5
1631031600000|2021-09-07 16:20:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.5|3037.5|7
1631031660000|2021-09-07 16:21:00|3044.8|3038.8|3044.9|3038.9|3044.9|3038.9|3044.8|3038.8|2
1631031670000|2021-09-07 16:21:10|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|8
1631031690000|2021-09-07 16:21:30|3044.4|3038.4|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|3
1631031700000|2021-09-07 16:21:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|3
1631031790000|2021-09-07 16:23:10|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1631031830000|2021-09-07 16:23:50|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|4
1631031840000|2021-09-07 16:24:00|3044.4|3038.4|3044.5|3038.5|3044.9|3038.9|3044.4|3038.4|5
1631031860000|2021-09-07 16:24:20|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|12
1631031870000|2021-09-07 16:24:30|3044.4|3038.4|3044.9|3038.9|3044.9|3038.9|3044.3|3038.3|10
1631031880000|2021-09-07 16:24:40|3044.5|3038.5|3044.6|3038.6|3044.9|3038.9|3044.5|3038.5|8
1631031890000|2021-09-07 16:24:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|4
1631032000000|2021-09-07 16:26:40|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032010000|2021-09-07 16:26:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032040000|2021-09-07 16:27:20|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|6
1631032060000|2021-09-07 16:27:40|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|4
1631032090000|2021-09-07 16:28:10|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032100000|2021-09-07 16:28:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|6
1631032120000|2021-09-07 16:28:40|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032140000|2021-09-07 16:29:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|4
1631032150000|2021-09-07 16:29:10|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032180000|2021-09-07 16:29:40|3044.3|3038.3|3043.9|3037.9|3044.5|3038.5|3043.5|3037.5|8
1631032200000|2021-09-07 16:30:00|3044.1|3038.1|3044|3038|3044.1|3038.1|3043.6|3037.6|6
1631032250000|2021-09-07 16:30:50|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1631032310000|2021-09-07 16:31:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1631032360000|2021-09-07 16:32:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1631032370000|2021-09-07 16:32:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631032380000|2021-09-07 16:33:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1631032390000|2021-09-07 16:33:10|3043.9|3037.9|3043.5|3037.5|3043.9|3037.9|3043.5|3037.5|8
1631032430000|2021-09-07 16:33:50|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|8
1631032440000|2021-09-07 16:34:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631032450000|2021-09-07 16:34:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631032460000|2021-09-07 16:34:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631032470000|2021-09-07 16:34:30|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045|3039|5
1631032510000|2021-09-07 16:35:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|11
1631032520000|2021-09-07 16:35:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1631032530000|2021-09-07 16:35:30|3045.4|3039.4|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1631032540000|2021-09-07 16:35:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631032560000|2021-09-07 16:36:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|18
1631032570000|2021-09-07 16:36:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631032600000|2021-09-07 16:36:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631032610000|2021-09-07 16:36:50|3045.8|3039.8|3046|3040|3046|3040|3045.5|3039.5|6
1631032620000|2021-09-07 16:37:00|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1631032630000|2021-09-07 16:37:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631032640000|2021-09-07 16:37:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1631032650000|2021-09-07 16:37:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631032660000|2021-09-07 16:37:40|3045.3|3039.3|3045.1|3039.1|3045.8|3039.8|3045.1|3039.1|7
1631032680000|2021-09-07 16:38:00|3045.3|3039.3|3045.1|3039.1|3045.5|3039.5|3045.1|3039.1|3
1631032720000|2021-09-07 16:38:40|3044.9|3038.9|3045.5|3039.5|3045.5|3039.5|3044.9|3038.9|2
1631032740000|2021-09-07 16:39:00|3045.8|3039.8|3044|3038|3045.8|3039.8|3044|3038|3
1631032770000|2021-09-07 16:39:30|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631032920000|2021-09-07 16:42:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631032930000|2021-09-07 16:42:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631032940000|2021-09-07 16:42:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631032990000|2021-09-07 16:43:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631033040000|2021-09-07 16:44:00|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|6
1631033090000|2021-09-07 16:44:50|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1631033100000|2021-09-07 16:45:00|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3045.6|3039.6|2
1631033110000|2021-09-07 16:45:10|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|8
1631033120000|2021-09-07 16:45:20|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|5
1631033150000|2021-09-07 16:45:50|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|3
1631033250000|2021-09-07 16:47:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|3
1631033260000|2021-09-07 16:47:40|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1631033270000|2021-09-07 16:47:50|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1631033300000|2021-09-07 16:48:20|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1631033330000|2021-09-07 16:48:50|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033340000|2021-09-07 16:49:00|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|5
1631033350000|2021-09-07 16:49:10|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1631033360000|2021-09-07 16:49:20|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033380000|2021-09-07 16:49:40|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033390000|2021-09-07 16:49:50|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1631033400000|2021-09-07 16:50:00|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|9
1631033410000|2021-09-07 16:50:10|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|10
1631033440000|2021-09-07 16:50:40|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033460000|2021-09-07 16:51:00|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033480000|2021-09-07 16:51:20|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033510000|2021-09-07 16:51:50|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033650000|2021-09-07 16:54:10|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033680000|2021-09-07 16:54:40|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|3
1631033690000|2021-09-07 16:54:50|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|3
1631033700000|2021-09-07 16:55:00|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033760000|2021-09-07 16:56:00|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033770000|2021-09-07 16:56:10|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|2
1631033850000|2021-09-07 16:57:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|3
1631033870000|2021-09-07 16:57:50|3045.1|3039.1|3045.1|3039.1|3045.4|3039.4|3045.1|3039.1|7
1631033890000|2021-09-07 16:58:10|3045.4|3039.4|3046.1|3040.1|3046.4|3040.4|3045.4|3039.4|4
1631033900000|2021-09-07 16:58:20|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.1|3040.1|7
1631033910000|2021-09-07 16:58:30|3046.1|3040.1|3046.4|3040.4|3046.4|3040.4|3046.1|3040.1|2
1631033940000|2021-09-07 16:59:00|3046.1|3040.1|3046.1|3040.1|3046.4|3040.4|3045.9|3039.9|5
1631033950000|2021-09-07 16:59:10|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3045.4|3039.4|4
1631033960000|2021-09-07 16:59:20|3045.4|3039.4|3045.1|3039.1|3045.6|3039.6|3045.1|3039.1|10
1631059320000|2021-09-08 00:02:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631059470000|2021-09-08 00:04:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060290000|2021-09-08 00:18:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060370000|2021-09-08 00:19:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060400000|2021-09-08 00:20:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060430000|2021-09-08 00:20:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060510000|2021-09-08 00:21:50|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060520000|2021-09-08 00:22:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060570000|2021-09-08 00:22:50|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060650000|2021-09-08 00:24:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060700000|2021-09-08 00:25:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060740000|2021-09-08 00:25:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631060770000|2021-09-08 00:26:10|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631060830000|2021-09-08 00:27:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1631060870000|2021-09-08 00:27:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631060880000|2021-09-08 00:28:00|3045|3039|3045|3039|3045|3039|3044.8|3038.8|3
1631060890000|2021-09-08 00:28:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060910000|2021-09-08 00:28:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060930000|2021-09-08 00:28:50|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060940000|2021-09-08 00:29:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631060950000|2021-09-08 00:29:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|6
1631060960000|2021-09-08 00:29:20|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631060980000|2021-09-08 00:29:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631060990000|2021-09-08 00:29:50|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631061000000|2021-09-08 00:30:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631061320000|2021-09-08 00:35:20|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631061330000|2021-09-08 00:35:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631061530000|2021-09-08 00:38:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1631061620000|2021-09-08 00:40:20|3044.8|3038.8|3042.8|3036.8|3044.8|3038.8|3042.8|3036.8|2
1631061640000|2021-09-08 00:40:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1631062000000|2021-09-08 00:46:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631062340000|2021-09-08 00:52:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1631062630000|2021-09-08 00:57:10|3041.8|3035.8|3038.8|3032.8|3041.8|3035.8|3038.8|3032.8|8
1631062650000|2021-09-08 00:57:30|3039.3|3033.3|3040|3034|3040|3034|3039|3033|5
1631062770000|2021-09-08 00:59:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1631062800000|2021-09-08 01:00:00|3040.3|3034.3|3047.5|3041.5|3047.8|3041.8|3040.3|3034.3|18
1631062810000|2021-09-08 01:00:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1631062840000|2021-09-08 01:00:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631062850000|2021-09-08 01:00:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631062860000|2021-09-08 01:01:00|3047.8|3041.8|3048.3|3042.3|3048.5|3042.5|3047.8|3041.8|4
1631062870000|2021-09-08 01:01:10|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|5
1631062880000|2021-09-08 01:01:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631062890000|2021-09-08 01:01:30|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631062900000|2021-09-08 01:01:40|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|6
1631062910000|2021-09-08 01:01:50|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|2
1631062920000|2021-09-08 01:02:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631062950000|2021-09-08 01:02:30|3049.8|3043.8|3051.3|3045.3|3051.3|3045.3|3049.8|3043.8|6
1631062960000|2021-09-08 01:02:40|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631062980000|2021-09-08 01:03:00|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631062990000|2021-09-08 01:03:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|5
1631063000000|2021-09-08 01:03:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631063010000|2021-09-08 01:03:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631063030000|2021-09-08 01:03:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631063050000|2021-09-08 01:04:10|3052.8|3046.8|3053.5|3047.5|3054|3048|3052.8|3046.8|6
1631063060000|2021-09-08 01:04:20|3053.8|3047.8|3053|3047|3053.8|3047.8|3052.8|3046.8|8
1631063070000|2021-09-08 01:04:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631063080000|2021-09-08 01:04:40|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|5
1631063090000|2021-09-08 01:04:50|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631063100000|2021-09-08 01:05:00|3053.3|3047.3|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|4
1631063110000|2021-09-08 01:05:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631063120000|2021-09-08 01:05:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631063140000|2021-09-08 01:05:40|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|5
1631063150000|2021-09-08 01:05:50|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|3
1631063160000|2021-09-08 01:06:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631063190000|2021-09-08 01:06:30|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|3
1631063210000|2021-09-08 01:06:50|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631063220000|2021-09-08 01:07:00|3054.8|3048.8|3055|3049|3055.3|3049.3|3054.8|3048.8|4
1631063260000|2021-09-08 01:07:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631063280000|2021-09-08 01:08:00|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631063290000|2021-09-08 01:08:10|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631063300000|2021-09-08 01:08:20|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|5
1631063330000|2021-09-08 01:08:50|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631063340000|2021-09-08 01:09:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631063350000|2021-09-08 01:09:10|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631063360000|2021-09-08 01:09:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|6
1631063380000|2021-09-08 01:09:40|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1631063390000|2021-09-08 01:09:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631063400000|2021-09-08 01:10:00|3055|3049|3054.3|3048.3|3055.3|3049.3|3054.3|3048.3|12
1631063420000|2021-09-08 01:10:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631063430000|2021-09-08 01:10:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631063450000|2021-09-08 01:10:50|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631063460000|2021-09-08 01:11:00|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.3|3048.3|5
1631063470000|2021-09-08 01:11:10|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|3
1631063480000|2021-09-08 01:11:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631063490000|2021-09-08 01:11:30|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|3
1631063500000|2021-09-08 01:11:40|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054|3048|6
1631063510000|2021-09-08 01:11:50|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|3
1631063520000|2021-09-08 01:12:00|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631063540000|2021-09-08 01:12:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631063560000|2021-09-08 01:12:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|5
1631063570000|2021-09-08 01:12:50|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|4
1631063620000|2021-09-08 01:13:40|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|2
1631063630000|2021-09-08 01:13:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631063640000|2021-09-08 01:14:00|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631063650000|2021-09-08 01:14:10|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|4
1631063660000|2021-09-08 01:14:20|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1631063670000|2021-09-08 01:14:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|5
1631063680000|2021-09-08 01:14:40|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631063690000|2021-09-08 01:14:50|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631063740000|2021-09-08 01:15:40|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631063750000|2021-09-08 01:15:50|3052.8|3046.8|3053.8|3047.8|3053.8|3047.8|3052.8|3046.8|3
1631063760000|2021-09-08 01:16:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631063800000|2021-09-08 01:16:40|3054.3|3048.3|3054.8|3048.8|3055|3049|3054.3|3048.3|4
1631063810000|2021-09-08 01:16:50|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631063830000|2021-09-08 01:17:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631063840000|2021-09-08 01:17:20|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054|3048|4
1631063850000|2021-09-08 01:17:30|3054|3048|3054|3048|3054|3048|3054|3048|1
1631063870000|2021-09-08 01:17:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054|3048|5
1631063880000|2021-09-08 01:18:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631063890000|2021-09-08 01:18:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631063920000|2021-09-08 01:18:40|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|5
1631063930000|2021-09-08 01:18:50|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|2
1631063940000|2021-09-08 01:19:00|3053.3|3047.3|3053|3047|3053.3|3047.3|3052.8|3046.8|6
1631063950000|2021-09-08 01:19:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631063960000|2021-09-08 01:19:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631063970000|2021-09-08 01:19:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631063990000|2021-09-08 01:19:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631064000000|2021-09-08 01:20:00|3053|3047|3053.5|3047.5|3054|3048|3052.8|3046.8|9
1631064010000|2021-09-08 01:20:10|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1631064020000|2021-09-08 01:20:20|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631064040000|2021-09-08 01:20:40|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631064050000|2021-09-08 01:20:50|3052.5|3046.5|3052.8|3046.8|3053|3047|3052.3|3046.3|6
1631064060000|2021-09-08 01:21:00|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631064080000|2021-09-08 01:21:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|6
1631064090000|2021-09-08 01:21:30|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|4
1631064100000|2021-09-08 01:21:40|3053.5|3047.5|3053|3047|3053.5|3047.5|3052.8|3046.8|5
1631064110000|2021-09-08 01:21:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|5
1631064130000|2021-09-08 01:22:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631064150000|2021-09-08 01:22:30|3053.8|3047.8|3054|3048|3054|3048|3053.5|3047.5|4
1631064170000|2021-09-08 01:22:50|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631064180000|2021-09-08 01:23:00|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631064190000|2021-09-08 01:23:10|3054.5|3048.5|3053.8|3047.8|3054.5|3048.5|3053.8|3047.8|3
1631064230000|2021-09-08 01:23:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631064240000|2021-09-08 01:24:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631064250000|2021-09-08 01:24:10|3054.3|3048.3|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|3
1631064260000|2021-09-08 01:24:20|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631064290000|2021-09-08 01:24:50|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631064300000|2021-09-08 01:25:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631064320000|2021-09-08 01:25:20|3055.3|3049.3|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|3
1631064330000|2021-09-08 01:25:30|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|5
1631064340000|2021-09-08 01:25:40|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631064350000|2021-09-08 01:25:50|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|4
1631064360000|2021-09-08 01:26:00|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631064370000|2021-09-08 01:26:10|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|2
1631064390000|2021-09-08 01:26:30|3054|3048|3054|3048|3054|3048|3053.8|3047.8|3
1631064400000|2021-09-08 01:26:40|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1631064410000|2021-09-08 01:26:50|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1631064420000|2021-09-08 01:27:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631064440000|2021-09-08 01:27:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631064450000|2021-09-08 01:27:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631064460000|2021-09-08 01:27:40|3055|3049|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|10
1631064470000|2021-09-08 01:27:50|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|5
1631064480000|2021-09-08 01:28:00|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|5
1631064490000|2021-09-08 01:28:10|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631064500000|2021-09-08 01:28:20|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|6
1631064510000|2021-09-08 01:28:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|6
1631064520000|2021-09-08 01:28:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631064540000|2021-09-08 01:29:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631064550000|2021-09-08 01:29:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631064580000|2021-09-08 01:29:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631064600000|2021-09-08 01:30:00|3056.3|3050.3|3057|3051|3057.3|3051.3|3056.3|3050.3|5
1631064630000|2021-09-08 01:30:30|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057|3051|4
1631064640000|2021-09-08 01:30:40|3057.8|3051.8|3056.8|3050.8|3057.8|3051.8|3056.5|3050.5|11
1631064650000|2021-09-08 01:30:50|3057|3051|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|8
1631064660000|2021-09-08 01:31:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|6
1631064670000|2021-09-08 01:31:10|3057|3051|3057|3051|3057|3051|3057|3051|1
1631064680000|2021-09-08 01:31:20|3056.8|3050.8|3057|3051|3057.3|3051.3|3056.8|3050.8|4
1631064690000|2021-09-08 01:31:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1631064710000|2021-09-08 01:31:50|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631064720000|2021-09-08 01:32:00|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|3
1631064730000|2021-09-08 01:32:10|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1631064740000|2021-09-08 01:32:20|3055|3049|3055|3049|3055|3049|3054.8|3048.8|3
1631064770000|2021-09-08 01:32:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1631064790000|2021-09-08 01:33:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|3
1631064800000|2021-09-08 01:33:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1631064810000|2021-09-08 01:33:30|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631064820000|2021-09-08 01:33:40|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1631064830000|2021-09-08 01:33:50|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631064850000|2021-09-08 01:34:10|3056|3050|3055.8|3049.8|3056|3050|3055.5|3049.5|4
1631064900000|2021-09-08 01:35:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1631064930000|2021-09-08 01:35:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631064940000|2021-09-08 01:35:40|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|3
1631064950000|2021-09-08 01:35:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631064960000|2021-09-08 01:36:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|4
1631064970000|2021-09-08 01:36:10|3057|3051|3057|3051|3057|3051|3057|3051|1
1631064990000|2021-09-08 01:36:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631065000000|2021-09-08 01:36:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631065010000|2021-09-08 01:36:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|3
1631065020000|2021-09-08 01:37:00|3057|3051|3056|3050|3057|3051|3055.8|3049.8|10
1631065040000|2021-09-08 01:37:20|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1631065050000|2021-09-08 01:37:30|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|4
1631065060000|2021-09-08 01:37:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631065070000|2021-09-08 01:37:50|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631065080000|2021-09-08 01:38:00|3055.5|3049.5|3055.8|3049.8|3056|3050|3055.5|3049.5|6
1631065090000|2021-09-08 01:38:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631065120000|2021-09-08 01:38:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|5
1631065180000|2021-09-08 01:39:40|3055.5|3049.5|3054|3048|3055.5|3049.5|3054|3048|3
1631065190000|2021-09-08 01:39:50|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631065200000|2021-09-08 01:40:00|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631065220000|2021-09-08 01:40:20|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|9
1631065230000|2021-09-08 01:40:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631065240000|2021-09-08 01:40:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1631065250000|2021-09-08 01:40:50|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631065320000|2021-09-08 01:42:00|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|2
1631065330000|2021-09-08 01:42:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631065360000|2021-09-08 01:42:40|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631065370000|2021-09-08 01:42:50|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631065420000|2021-09-08 01:43:40|3054|3048|3054|3048|3054|3048|3054|3048|1
1631065430000|2021-09-08 01:43:50|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631065480000|2021-09-08 01:44:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631065520000|2021-09-08 01:45:20|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|3
1631065530000|2021-09-08 01:45:30|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1631065540000|2021-09-08 01:45:40|3053|3047|3053|3047|3053|3047|3053|3047|1
1631065580000|2021-09-08 01:46:20|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1631065600000|2021-09-08 01:46:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631065610000|2021-09-08 01:46:50|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|3
1631065620000|2021-09-08 01:47:00|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1631065630000|2021-09-08 01:47:10|3054|3048|3054.3|3048.3|3054.5|3048.5|3054|3048|3
1631065650000|2021-09-08 01:47:30|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631065710000|2021-09-08 01:48:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631065720000|2021-09-08 01:48:40|3054|3048|3052.5|3046.5|3054|3048|3052.5|3046.5|3
1631065730000|2021-09-08 01:48:50|3052.3|3046.3|3052.5|3046.5|3052.8|3046.8|3052.3|3046.3|4
1631065740000|2021-09-08 01:49:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631065750000|2021-09-08 01:49:10|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631065760000|2021-09-08 01:49:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631065770000|2021-09-08 01:49:30|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631065790000|2021-09-08 01:49:50|3052|3046|3051.5|3045.5|3052|3046|3051.3|3045.3|7
1631065800000|2021-09-08 01:50:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631065810000|2021-09-08 01:50:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631065840000|2021-09-08 01:50:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631065850000|2021-09-08 01:50:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631065860000|2021-09-08 01:51:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631065870000|2021-09-08 01:51:10|3052|3046|3052.3|3046.3|3052.5|3046.5|3052|3046|4
1631065900000|2021-09-08 01:51:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1631065920000|2021-09-08 01:52:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631065930000|2021-09-08 01:52:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1631065940000|2021-09-08 01:52:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1631065950000|2021-09-08 01:52:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|3
1631065960000|2021-09-08 01:52:40|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631065970000|2021-09-08 01:52:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1631065980000|2021-09-08 01:53:00|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631065990000|2021-09-08 01:53:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|6
1631066000000|2021-09-08 01:53:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|4
1631066010000|2021-09-08 01:53:30|3051.8|3045.8|3052.5|3046.5|3052.5|3046.5|3051.8|3045.8|3
1631066030000|2021-09-08 01:53:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|4
1631066040000|2021-09-08 01:54:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631066090000|2021-09-08 01:54:50|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|7
1631066100000|2021-09-08 01:55:00|3053|3047|3054.3|3048.3|3054.3|3048.3|3052.8|3046.8|6
1631066110000|2021-09-08 01:55:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631066120000|2021-09-08 01:55:20|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|4
1631066130000|2021-09-08 01:55:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631066180000|2021-09-08 01:56:20|3054.8|3048.8|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|5
1631066190000|2021-09-08 01:56:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1631066200000|2021-09-08 01:56:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631066220000|2021-09-08 01:57:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631066240000|2021-09-08 01:57:20|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631066250000|2021-09-08 01:57:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|6
1631066260000|2021-09-08 01:57:40|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|6
1631066280000|2021-09-08 01:58:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1631066290000|2021-09-08 01:58:10|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.3|3048.3|7
1631066310000|2021-09-08 01:58:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631066320000|2021-09-08 01:58:40|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3053.8|3047.8|9
1631066330000|2021-09-08 01:58:50|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631066340000|2021-09-08 01:59:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631066350000|2021-09-08 01:59:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631066370000|2021-09-08 01:59:30|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|7
1631066380000|2021-09-08 01:59:40|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631066390000|2021-09-08 01:59:50|3054|3048|3053|3047|3054|3048|3053|3047|5
1631066400000|2021-09-08 02:00:00|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|4
1631066430000|2021-09-08 02:00:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631066440000|2021-09-08 02:00:40|3055|3049|3055.5|3049.5|3055.8|3049.8|3055|3049|4
1631066470000|2021-09-08 02:01:10|3055.8|3049.8|3056|3050|3056|3050|3055.5|3049.5|6
1631066480000|2021-09-08 02:01:20|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|4
1631066500000|2021-09-08 02:01:40|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631066510000|2021-09-08 02:01:50|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1631066520000|2021-09-08 02:02:00|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.3|3050.3|5
1631066540000|2021-09-08 02:02:20|3056.8|3050.8|3057|3051|3057.3|3051.3|3056.8|3050.8|5
1631066550000|2021-09-08 02:02:30|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631066560000|2021-09-08 02:02:40|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|5
1631066570000|2021-09-08 02:02:50|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631066580000|2021-09-08 02:03:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631066590000|2021-09-08 02:03:10|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|6
1631066600000|2021-09-08 02:03:20|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631066630000|2021-09-08 02:03:50|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631066640000|2021-09-08 02:04:00|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|5
1631066650000|2021-09-08 02:04:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631066660000|2021-09-08 02:04:20|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|4
1631066670000|2021-09-08 02:04:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|9
1631066680000|2021-09-08 02:04:40|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|6
1631066690000|2021-09-08 02:04:50|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631066700000|2021-09-08 02:05:00|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|8
1631066710000|2021-09-08 02:05:10|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631066720000|2021-09-08 02:05:20|3057|3051|3057|3051|3057.3|3051.3|3057|3051|5
1631066730000|2021-09-08 02:05:30|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|4
1631066750000|2021-09-08 02:05:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1631066760000|2021-09-08 02:06:00|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|5
1631066770000|2021-09-08 02:06:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631066780000|2021-09-08 02:06:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1631066790000|2021-09-08 02:06:30|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|7
1631066800000|2021-09-08 02:06:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|16
1631066820000|2021-09-08 02:07:00|3056|3050|3056|3050|3056.3|3050.3|3056|3050|5
1631066850000|2021-09-08 02:07:30|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|3
1631066860000|2021-09-08 02:07:40|3055.3|3049.3|3055|3049|3055.5|3049.5|3055|3049|4
1631066870000|2021-09-08 02:07:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631066890000|2021-09-08 02:08:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631066900000|2021-09-08 02:08:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631066910000|2021-09-08 02:08:30|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631066920000|2021-09-08 02:08:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1631066930000|2021-09-08 02:08:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|5
1631066950000|2021-09-08 02:09:10|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|4
1631066970000|2021-09-08 02:09:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631067000000|2021-09-08 02:10:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631067020000|2021-09-08 02:10:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631067030000|2021-09-08 02:10:30|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631067050000|2021-09-08 02:10:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1631067080000|2021-09-08 02:11:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631067100000|2021-09-08 02:11:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631067140000|2021-09-08 02:12:20|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631067150000|2021-09-08 02:12:30|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631067210000|2021-09-08 02:13:30|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1631067260000|2021-09-08 02:14:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1631067280000|2021-09-08 02:14:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631067290000|2021-09-08 02:14:50|3053|3047|3050.8|3044.8|3053|3047|3050.8|3044.8|4
1631067300000|2021-09-08 02:15:00|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1631067310000|2021-09-08 02:15:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631067430000|2021-09-08 02:17:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631067490000|2021-09-08 02:18:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1631067520000|2021-09-08 02:18:40|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631067800000|2021-09-08 02:23:20|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631068040000|2021-09-08 02:27:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631068050000|2021-09-08 02:27:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1631068130000|2021-09-08 02:28:50|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|2
1631068140000|2021-09-08 02:29:00|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631068150000|2021-09-08 02:29:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631068200000|2021-09-08 02:30:00|3049|3043|3049.3|3043.3|3050.3|3044.3|3049|3043|6
1631068210000|2021-09-08 02:30:10|3049.5|3043.5|3049.5|3043.5|3050|3044|3049.5|3043.5|5
1631068290000|2021-09-08 02:31:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631068320000|2021-09-08 02:32:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631068330000|2021-09-08 02:32:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|6
1631068400000|2021-09-08 02:33:20|3049|3043|3047.5|3041.5|3049|3043|3047.5|3041.5|2
1631068410000|2021-09-08 02:33:30|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.8|3041.8|3
1631068420000|2021-09-08 02:33:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631068440000|2021-09-08 02:34:00|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|3
1631068450000|2021-09-08 02:34:10|3047|3041|3047|3041|3047|3041|3046.8|3040.8|3
1631068460000|2021-09-08 02:34:20|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|6
1631068470000|2021-09-08 02:34:30|3047.3|3041.3|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|5
1631068480000|2021-09-08 02:34:40|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|4
1631068490000|2021-09-08 02:34:50|3046|3040|3046|3040|3046.5|3040.5|3046|3040|5
1631068500000|2021-09-08 02:35:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1631068520000|2021-09-08 02:35:20|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|5
1631068530000|2021-09-08 02:35:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|5
1631068540000|2021-09-08 02:35:40|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045|3039|4
1631068550000|2021-09-08 02:35:50|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1631068560000|2021-09-08 02:36:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631068570000|2021-09-08 02:36:10|3045|3039|3045|3039|3045|3039|3044.8|3038.8|3
1631068580000|2021-09-08 02:36:20|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631068590000|2021-09-08 02:36:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1631068630000|2021-09-08 02:37:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3043.8|3037.8|3
1631068640000|2021-09-08 02:37:20|3044.3|3038.3|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|3
1631068650000|2021-09-08 02:37:30|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|8
1631068660000|2021-09-08 02:37:40|3044|3038|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|4
1631068670000|2021-09-08 02:37:50|3044|3038|3043.3|3037.3|3044|3038|3043.3|3037.3|4
1631068680000|2021-09-08 02:38:00|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1631068700000|2021-09-08 02:38:20|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1631068730000|2021-09-08 02:38:50|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|4
1631068740000|2021-09-08 02:39:00|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1631068760000|2021-09-08 02:39:20|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1631068770000|2021-09-08 02:39:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631068780000|2021-09-08 02:39:40|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|7
1631068790000|2021-09-08 02:39:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631068800000|2021-09-08 02:40:00|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631068810000|2021-09-08 02:40:10|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1631068820000|2021-09-08 02:40:20|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|2
1631068830000|2021-09-08 02:40:30|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631068880000|2021-09-08 02:41:20|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|2
1631068920000|2021-09-08 02:42:00|3042|3036|3043|3037|3043|3037|3042|3036|4
1631068930000|2021-09-08 02:42:10|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631068950000|2021-09-08 02:42:30|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1631069000000|2021-09-08 02:43:20|3043|3037|3043|3037|3043|3037|3043|3037|1
1631069170000|2021-09-08 02:46:10|3042.8|3036.8|3040.3|3034.3|3042.8|3036.8|3040.3|3034.3|6
1631069180000|2021-09-08 02:46:20|3040|3034|3040.8|3034.8|3041|3035|3040|3034|5
1631069190000|2021-09-08 02:46:30|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|4
1631069210000|2021-09-08 02:46:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631069220000|2021-09-08 02:47:00|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631069230000|2021-09-08 02:47:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631069240000|2021-09-08 02:47:20|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|3
1631069250000|2021-09-08 02:47:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1631069260000|2021-09-08 02:47:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631069270000|2021-09-08 02:47:50|3041|3035|3041.3|3035.3|3041.5|3035.5|3040.8|3034.8|6
1631069280000|2021-09-08 02:48:00|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|4
1631069290000|2021-09-08 02:48:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1631069300000|2021-09-08 02:48:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|6
1631069310000|2021-09-08 02:48:30|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|4
1631069340000|2021-09-08 02:49:00|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1631069350000|2021-09-08 02:49:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631069360000|2021-09-08 02:49:20|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1631069370000|2021-09-08 02:49:30|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|2
1631069380000|2021-09-08 02:49:40|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1631069390000|2021-09-08 02:49:50|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631069400000|2021-09-08 02:50:00|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|2
1631069420000|2021-09-08 02:50:20|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1631069430000|2021-09-08 02:50:30|3040|3034|3040|3034|3040.3|3034.3|3040|3034|3
1631069440000|2021-09-08 02:50:40|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1631069450000|2021-09-08 02:50:50|3039|3033|3039|3033|3039.5|3033.5|3039|3033|3
1631069470000|2021-09-08 02:51:10|3039.3|3033.3|3037.3|3031.3|3039.3|3033.3|3037.3|3031.3|6
1631069480000|2021-09-08 02:51:20|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|4
1631069490000|2021-09-08 02:51:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1631069500000|2021-09-08 02:51:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631069510000|2021-09-08 02:51:50|3036.8|3030.8|3038.3|3032.3|3038.3|3032.3|3036.8|3030.8|8
1631069520000|2021-09-08 02:52:00|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3037.8|3031.8|9
1631069530000|2021-09-08 02:52:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631069540000|2021-09-08 02:52:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1631069550000|2021-09-08 02:52:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631069580000|2021-09-08 02:53:00|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1631069590000|2021-09-08 02:53:10|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631069670000|2021-09-08 02:54:30|3037.3|3031.3|3035.8|3029.8|3037.3|3031.3|3035.8|3029.8|3
1631069680000|2021-09-08 02:54:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1631069690000|2021-09-08 02:54:50|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.5|3029.5|4
1631069700000|2021-09-08 02:55:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631069710000|2021-09-08 02:55:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1631069720000|2021-09-08 02:55:20|3036.3|3030.3|3034.8|3028.8|3036.3|3030.3|3034.8|3028.8|4
1631069730000|2021-09-08 02:55:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1631069740000|2021-09-08 02:55:40|3034.5|3028.5|3035|3029|3035|3029|3033.5|3027.5|5
1631069750000|2021-09-08 02:55:50|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1631069770000|2021-09-08 02:56:10|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1631069800000|2021-09-08 02:56:40|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|3
1631069820000|2021-09-08 02:57:00|3035.3|3029.3|3035|3029|3035.3|3029.3|3034.8|3028.8|6
1631069830000|2021-09-08 02:57:10|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|6
1631069840000|2021-09-08 02:57:20|3035.3|3029.3|3036|3030|3036.3|3030.3|3035.3|3029.3|6
1631069850000|2021-09-08 02:57:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631069860000|2021-09-08 02:57:40|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1631069870000|2021-09-08 02:57:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631069900000|2021-09-08 02:58:20|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631069910000|2021-09-08 02:58:30|3037|3031|3036|3030|3037.3|3031.3|3035.8|3029.8|6
1631069920000|2021-09-08 02:58:40|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1631069930000|2021-09-08 02:58:50|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631069950000|2021-09-08 02:59:10|3037|3031|3037|3031|3037.3|3031.3|3037|3031|5
1631069960000|2021-09-08 02:59:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631069970000|2021-09-08 02:59:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|7
1631069990000|2021-09-08 02:59:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1631070000000|2021-09-08 03:00:00|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|4
1631070010000|2021-09-08 03:00:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1631070020000|2021-09-08 03:00:20|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|2
1631070030000|2021-09-08 03:00:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631070040000|2021-09-08 03:00:40|3037.8|3031.8|3037|3031|3037.8|3031.8|3036.8|3030.8|4
1631070090000|2021-09-08 03:01:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1631070110000|2021-09-08 03:01:50|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631070120000|2021-09-08 03:02:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|4
1631070140000|2021-09-08 03:02:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631070150000|2021-09-08 03:02:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631070190000|2021-09-08 03:03:10|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631070200000|2021-09-08 03:03:20|3038|3032|3038|3032|3038|3032|3038|3032|1
1631070210000|2021-09-08 03:03:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1631070220000|2021-09-08 03:03:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631070240000|2021-09-08 03:04:00|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1631070260000|2021-09-08 03:04:20|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.5|3030.5|3
1631070270000|2021-09-08 03:04:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1631070300000|2021-09-08 03:05:00|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631070310000|2021-09-08 03:05:10|3039.3|3033.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|4
1631070340000|2021-09-08 03:05:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631070350000|2021-09-08 03:05:50|3038|3032|3039.5|3033.5|3039.5|3033.5|3038|3032|6
1631070360000|2021-09-08 03:06:00|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|4
1631070370000|2021-09-08 03:06:10|3039.3|3033.3|3040|3034|3040|3034|3039.3|3033.3|3
1631070380000|2021-09-08 03:06:20|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039|3033|8
1631070390000|2021-09-08 03:06:30|3039|3033|3040|3034|3041|3035|3039|3033|10
1631070400000|2021-09-08 03:06:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|3
1631070410000|2021-09-08 03:06:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631070420000|2021-09-08 03:07:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631070430000|2021-09-08 03:07:10|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1631070450000|2021-09-08 03:07:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1631070460000|2021-09-08 03:07:40|3039|3033|3038.3|3032.3|3039|3033|3037.8|3031.8|5
1631070490000|2021-09-08 03:08:10|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1631070500000|2021-09-08 03:08:20|3038|3032|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|5
1631070610000|2021-09-08 03:10:10|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631070620000|2021-09-08 03:10:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631070630000|2021-09-08 03:10:30|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|4
1631070720000|2021-09-08 03:12:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631070740000|2021-09-08 03:12:20|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|3
1631070760000|2021-09-08 03:12:40|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631070770000|2021-09-08 03:12:50|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631070780000|2021-09-08 03:13:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631070790000|2021-09-08 03:13:10|3038|3032|3038|3032|3038|3032|3038|3032|1
1631070850000|2021-09-08 03:14:10|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1631070860000|2021-09-08 03:14:20|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|7
1631070890000|2021-09-08 03:14:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1631070910000|2021-09-08 03:15:10|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|9
1631070930000|2021-09-08 03:15:30|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|4
1631070950000|2021-09-08 03:15:50|3038|3032|3037.3|3031.3|3038|3032|3037|3031|6
1631070960000|2021-09-08 03:16:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631070980000|2021-09-08 03:16:20|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1631070990000|2021-09-08 03:16:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631071020000|2021-09-08 03:17:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631071030000|2021-09-08 03:17:10|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1631071040000|2021-09-08 03:17:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631071060000|2021-09-08 03:17:40|3038.5|3032.5|3039|3033|3039|3033|3038.5|3032.5|3
1631071070000|2021-09-08 03:17:50|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039|3033|9
1631071080000|2021-09-08 03:18:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1631071110000|2021-09-08 03:18:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039|3033|3
1631071120000|2021-09-08 03:18:40|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|4
1631071130000|2021-09-08 03:18:50|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1631071140000|2021-09-08 03:19:00|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|6
1631071150000|2021-09-08 03:19:10|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|5
1631071160000|2021-09-08 03:19:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1631071170000|2021-09-08 03:19:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631071190000|2021-09-08 03:19:50|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|2
1631071210000|2021-09-08 03:20:10|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1631071250000|2021-09-08 03:20:50|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1631071260000|2021-09-08 03:21:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1631071270000|2021-09-08 03:21:10|3042.3|3036.3|3043|3037|3043|3037|3042.3|3036.3|3
1631071290000|2021-09-08 03:21:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631071300000|2021-09-08 03:21:40|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1631071310000|2021-09-08 03:21:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1631071330000|2021-09-08 03:22:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631071340000|2021-09-08 03:22:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|6
1631071350000|2021-09-08 03:22:30|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631071380000|2021-09-08 03:23:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631071390000|2021-09-08 03:23:10|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631071400000|2021-09-08 03:23:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|8
1631071410000|2021-09-08 03:23:30|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|5
1631071440000|2021-09-08 03:24:00|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|3
1631071450000|2021-09-08 03:24:10|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631071460000|2021-09-08 03:24:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631071470000|2021-09-08 03:24:30|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|4
1631071480000|2021-09-08 03:24:40|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042|3036|4
1631071490000|2021-09-08 03:24:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1631071500000|2021-09-08 03:25:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|4
1631071520000|2021-09-08 03:25:20|3042|3036|3042|3036|3042|3036|3042|3036|1
1631071540000|2021-09-08 03:25:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631071560000|2021-09-08 03:26:00|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631071570000|2021-09-08 03:26:10|3042.5|3036.5|3043|3037|3043|3037|3042.3|3036.3|7
1631071590000|2021-09-08 03:26:30|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|4
1631071610000|2021-09-08 03:26:50|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631071620000|2021-09-08 03:27:00|3043|3037|3043|3037|3043|3037|3043|3037|1
1631071650000|2021-09-08 03:27:30|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|2
1631071660000|2021-09-08 03:27:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1631071670000|2021-09-08 03:27:50|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1631071700000|2021-09-08 03:28:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1631071710000|2021-09-08 03:28:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1631071740000|2021-09-08 03:29:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631071760000|2021-09-08 03:29:20|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|2
1631071800000|2021-09-08 03:30:00|3045.3|3039.3|3044|3038|3045.3|3039.3|3043.8|3037.8|5
1631071850000|2021-09-08 03:30:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631071870000|2021-09-08 03:31:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|6
1631071880000|2021-09-08 03:31:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|6
1631071890000|2021-09-08 03:31:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631072070000|2021-09-08 03:34:30|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1631072090000|2021-09-08 03:34:50|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|2
1631072140000|2021-09-08 03:35:40|3040.8|3034.8|3040|3034|3040.8|3034.8|3040|3034|2
1631072160000|2021-09-08 03:36:00|3040.3|3034.3|3040|3034|3040.3|3034.3|3039.3|3033.3|4
1631072420000|2021-09-08 03:40:20|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|2
1631072460000|2021-09-08 03:41:00|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3037.5|3031.5|2
1631072480000|2021-09-08 03:41:20|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1631072490000|2021-09-08 03:41:30|3039|3033|3039.8|3033.8|3039.8|3033.8|3039|3033|2
1631072500000|2021-09-08 03:41:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1631072560000|2021-09-08 03:42:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631072820000|2021-09-08 03:47:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631072850000|2021-09-08 03:47:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1631072950000|2021-09-08 03:49:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1631073290000|2021-09-08 03:54:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631073300000|2021-09-08 03:55:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631073340000|2021-09-08 03:55:40|3040|3034|3039.8|3033.8|3040|3034|3039.3|3033.3|4
1631073440000|2021-09-08 03:57:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631073550000|2021-09-08 03:59:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631073570000|2021-09-08 03:59:30|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|5
1631073580000|2021-09-08 03:59:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|10
1631073590000|2021-09-08 03:59:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|11
1631073610000|2021-09-08 04:00:10|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|5
1631073640000|2021-09-08 04:00:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631073860000|2021-09-08 04:04:20|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631073870000|2021-09-08 04:04:30|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1631073900000|2021-09-08 04:05:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631073910000|2021-09-08 04:05:10|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|5
1631073920000|2021-09-08 04:05:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|4
1631073930000|2021-09-08 04:05:30|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631073960000|2021-09-08 04:06:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631073970000|2021-09-08 04:06:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|4
1631073980000|2021-09-08 04:06:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631073990000|2021-09-08 04:06:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631074010000|2021-09-08 04:06:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631074080000|2021-09-08 04:08:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631074160000|2021-09-08 04:09:20|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|4
1631074180000|2021-09-08 04:09:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631074190000|2021-09-08 04:09:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|3
1631074200000|2021-09-08 04:10:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631074240000|2021-09-08 04:10:40|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1631074280000|2021-09-08 04:11:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631074300000|2021-09-08 04:11:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631074310000|2021-09-08 04:11:50|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1631074320000|2021-09-08 04:12:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631074540000|2021-09-08 04:15:40|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.5|3032.5|5
1631074550000|2021-09-08 04:15:50|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1631074650000|2021-09-08 04:17:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631074660000|2021-09-08 04:17:40|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631074750000|2021-09-08 04:19:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631074930000|2021-09-08 04:22:10|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1631075400000|2021-09-08 04:30:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631075490000|2021-09-08 04:31:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631076190000|2021-09-08 04:43:10|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|2
1631077290000|2021-09-08 05:01:30|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1631077400000|2021-09-08 05:03:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631077600000|2021-09-08 05:06:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1631077660000|2021-09-08 05:07:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631077670000|2021-09-08 05:07:50|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631077740000|2021-09-08 05:09:00|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|2
1631077760000|2021-09-08 05:09:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631077830000|2021-09-08 05:10:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631078070000|2021-09-08 05:14:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631078100000|2021-09-08 05:15:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631078190000|2021-09-08 05:16:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631078380000|2021-09-08 05:19:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631078600000|2021-09-08 05:23:20|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|2
1631078610000|2021-09-08 05:23:30|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631078640000|2021-09-08 05:24:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631078650000|2021-09-08 05:24:10|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631078680000|2021-09-08 05:24:40|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631078810000|2021-09-08 05:26:50|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631078950000|2021-09-08 05:29:10|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.3|3034.3|3
1631078960000|2021-09-08 05:29:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631078980000|2021-09-08 05:29:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631079000000|2021-09-08 05:30:00|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|4
1631079020000|2021-09-08 05:30:20|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|7
1631079030000|2021-09-08 05:30:30|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|2
1631079040000|2021-09-08 05:30:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1631079050000|2021-09-08 05:30:50|3040.8|3034.8|3041.3|3035.3|3041.5|3035.5|3040.8|3034.8|4
1631079060000|2021-09-08 05:31:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1631079070000|2021-09-08 05:31:10|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|14
1631079080000|2021-09-08 05:31:20|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.5|3035.5|6
1631079100000|2021-09-08 05:31:40|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|7
1631079110000|2021-09-08 05:31:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1631079120000|2021-09-08 05:32:00|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|3
1631079160000|2021-09-08 05:32:40|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1631079170000|2021-09-08 05:32:50|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1631079180000|2021-09-08 05:33:00|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|9
1631079190000|2021-09-08 05:33:10|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1631079200000|2021-09-08 05:33:20|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|6
1631079210000|2021-09-08 05:33:30|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1631079220000|2021-09-08 05:33:40|3042.5|3036.5|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|5
1631079230000|2021-09-08 05:33:50|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|5
1631079240000|2021-09-08 05:34:00|3040.3|3034.3|3040|3034|3040.5|3034.5|3039.3|3033.3|6
1631079250000|2021-09-08 05:34:10|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|2
1631079260000|2021-09-08 05:34:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1631079270000|2021-09-08 05:34:30|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040|3034|6
1631079280000|2021-09-08 05:34:40|3040|3034|3040.5|3034.5|3040.8|3034.8|3040|3034|5
1631079290000|2021-09-08 05:34:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|3
1631079300000|2021-09-08 05:35:00|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|3
1631079310000|2021-09-08 05:35:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|8
1631079320000|2021-09-08 05:35:20|3041|3035|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|4
1631079330000|2021-09-08 05:35:30|3041.5|3035.5|3041.8|3035.8|3042|3036|3041.5|3035.5|4
1631079370000|2021-09-08 05:36:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631079380000|2021-09-08 05:36:20|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.3|3034.3|11
1631079390000|2021-09-08 05:36:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|6
1631079400000|2021-09-08 05:36:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631079420000|2021-09-08 05:37:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1631079430000|2021-09-08 05:37:10|3040.3|3034.3|3041|3035|3041|3035|3040|3034|5
1631079440000|2021-09-08 05:37:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|4
1631079450000|2021-09-08 05:37:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631079460000|2021-09-08 05:37:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1631079470000|2021-09-08 05:37:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631079480000|2021-09-08 05:38:00|3042|3036|3042|3036|3042.3|3036.3|3042|3036|3
1631079510000|2021-09-08 05:38:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631079530000|2021-09-08 05:38:50|3042.5|3036.5|3043|3037|3043.3|3037.3|3042.5|3036.5|3
1631079540000|2021-09-08 05:39:00|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|9
1631079550000|2021-09-08 05:39:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|6
1631079570000|2021-09-08 05:39:30|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|4
1631079590000|2021-09-08 05:39:50|3044.5|3038.5|3045.3|3039.3|3045.3|3039.3|3044.5|3038.5|3
1631079600000|2021-09-08 05:40:00|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|4
1631079610000|2021-09-08 05:40:10|3045|3039|3045|3039|3045.3|3039.3|3045|3039|9
1631079620000|2021-09-08 05:40:20|3045.3|3039.3|3045|3039|3045.3|3039.3|3044.8|3038.8|5
1631079630000|2021-09-08 05:40:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045|3039|3
1631079650000|2021-09-08 05:40:50|3045|3039|3045|3039|3045|3039|3045|3039|1
1631079660000|2021-09-08 05:41:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|5
1631079670000|2021-09-08 05:41:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631079690000|2021-09-08 05:41:30|3044.3|3038.3|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|3
1631079700000|2021-09-08 05:41:40|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|2
1631079720000|2021-09-08 05:42:00|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1631079740000|2021-09-08 05:42:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631079750000|2021-09-08 05:42:30|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|3
1631079780000|2021-09-08 05:43:00|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|4
1631079850000|2021-09-08 05:44:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631079860000|2021-09-08 05:44:20|3044|3038|3044|3038|3044|3038|3043.8|3037.8|3
1631079890000|2021-09-08 05:44:50|3044.3|3038.3|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|2
1631079900000|2021-09-08 05:45:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631079960000|2021-09-08 05:46:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631079970000|2021-09-08 05:46:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631079980000|2021-09-08 05:46:20|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1631080000000|2021-09-08 05:46:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1631080010000|2021-09-08 05:46:50|3047|3041|3046.5|3040.5|3047|3041|3046.3|3040.3|8
1631080020000|2021-09-08 05:47:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631080040000|2021-09-08 05:47:20|3046|3040|3045.3|3039.3|3046|3040|3044.8|3038.8|4
1631080050000|2021-09-08 05:47:30|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1631080080000|2021-09-08 05:48:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631080090000|2021-09-08 05:48:10|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|8
1631080100000|2021-09-08 05:48:20|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|4
1631080110000|2021-09-08 05:48:30|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|3
1631080140000|2021-09-08 05:49:00|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631080150000|2021-09-08 05:49:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631080160000|2021-09-08 05:49:20|3045.3|3039.3|3045|3039|3045.5|3039.5|3045|3039|8
1631080170000|2021-09-08 05:49:30|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631080180000|2021-09-08 05:49:40|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631080200000|2021-09-08 05:50:00|3045.3|3039.3|3045|3039|3045.5|3039.5|3045|3039|7
1631080210000|2021-09-08 05:50:10|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|11
1631080220000|2021-09-08 05:50:20|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|16
1631080230000|2021-09-08 05:50:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|7
1631080240000|2021-09-08 05:50:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631080250000|2021-09-08 05:50:50|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|5
1631080270000|2021-09-08 05:51:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|12
1631080280000|2021-09-08 05:51:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|13
1631080290000|2021-09-08 05:51:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|10
1631080300000|2021-09-08 05:51:40|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631080310000|2021-09-08 05:51:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|6
1631080320000|2021-09-08 05:52:00|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1631080330000|2021-09-08 05:52:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1631080340000|2021-09-08 05:52:20|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|2
1631080360000|2021-09-08 05:52:40|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1631080370000|2021-09-08 05:52:50|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1631080380000|2021-09-08 05:53:00|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|5
1631080390000|2021-09-08 05:53:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|2
1631080400000|2021-09-08 05:53:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|4
1631080410000|2021-09-08 05:53:30|3046|3040|3045.3|3039.3|3046|3040|3045|3039|7
1631080420000|2021-09-08 05:53:40|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1631080450000|2021-09-08 05:54:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631080470000|2021-09-08 05:54:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631080480000|2021-09-08 05:54:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631080490000|2021-09-08 05:54:50|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.3|3038.3|3
1631080500000|2021-09-08 05:55:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631080510000|2021-09-08 05:55:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631080530000|2021-09-08 05:55:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631080550000|2021-09-08 05:55:50|3045|3039|3045|3039|3045.3|3039.3|3045|3039|3
1631080560000|2021-09-08 05:56:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|4
1631080570000|2021-09-08 05:56:10|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631080590000|2021-09-08 05:56:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631080600000|2021-09-08 05:56:40|3045|3039|3045|3039|3045|3039|3044.8|3038.8|3
1631080620000|2021-09-08 05:57:00|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|2
1631080640000|2021-09-08 05:57:20|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631080680000|2021-09-08 05:58:00|3044.5|3038.5|3047|3041|3047|3041|3044.5|3038.5|5
1631080700000|2021-09-08 05:58:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631080770000|2021-09-08 05:59:30|3047.5|3041.5|3048.8|3042.8|3048.8|3042.8|3047.5|3041.5|3
1631080780000|2021-09-08 05:59:40|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631080790000|2021-09-08 05:59:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631080810000|2021-09-08 06:00:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631080820000|2021-09-08 06:00:20|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|3
1631080850000|2021-09-08 06:00:50|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|4
1631080860000|2021-09-08 06:01:00|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.8|3041.8|3
1631080870000|2021-09-08 06:01:10|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|2
1631080890000|2021-09-08 06:01:30|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631080900000|2021-09-08 06:01:40|3049|3043|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|9
1631080910000|2021-09-08 06:01:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1631080920000|2021-09-08 06:02:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631080950000|2021-09-08 06:02:30|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.5|3042.5|4
1631080970000|2021-09-08 06:02:50|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|3
1631081000000|2021-09-08 06:03:20|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|2
1631081020000|2021-09-08 06:03:40|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1631081040000|2021-09-08 06:04:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631081070000|2021-09-08 06:04:30|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631081080000|2021-09-08 06:04:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631081090000|2021-09-08 06:04:50|3050.8|3044.8|3051|3045|3051.3|3045.3|3050.8|3044.8|3
1631081100000|2021-09-08 06:05:00|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|4
1631081110000|2021-09-08 06:05:10|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|7
1631081120000|2021-09-08 06:05:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631081140000|2021-09-08 06:05:40|3052|3046|3052|3046|3052.3|3046.3|3052|3046|3
1631081150000|2021-09-08 06:05:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|5
1631081180000|2021-09-08 06:06:20|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|5
1631081190000|2021-09-08 06:06:30|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631081210000|2021-09-08 06:06:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631081220000|2021-09-08 06:07:00|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|3
1631081230000|2021-09-08 06:07:10|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1631081240000|2021-09-08 06:07:20|3051|3045|3051|3045|3051.3|3045.3|3050.8|3044.8|8
1631081250000|2021-09-08 06:07:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631081260000|2021-09-08 06:07:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631081280000|2021-09-08 06:08:00|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1631081300000|2021-09-08 06:08:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631081320000|2021-09-08 06:08:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631081340000|2021-09-08 06:09:00|3051.5|3045.5|3051|3045|3051.5|3045.5|3050.8|3044.8|4
1631081350000|2021-09-08 06:09:10|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|3
1631081360000|2021-09-08 06:09:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1631081370000|2021-09-08 06:09:30|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|4
1631081390000|2021-09-08 06:09:50|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631081400000|2021-09-08 06:10:00|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631081410000|2021-09-08 06:10:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631081420000|2021-09-08 06:10:20|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|2
1631081450000|2021-09-08 06:10:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1631081470000|2021-09-08 06:11:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631081540000|2021-09-08 06:12:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631081550000|2021-09-08 06:12:30|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631081560000|2021-09-08 06:12:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|6
1631081570000|2021-09-08 06:12:50|3053|3047|3052.3|3046.3|3053|3047|3052.3|3046.3|3
1631081580000|2021-09-08 06:13:00|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|4
1631081590000|2021-09-08 06:13:10|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631081610000|2021-09-08 06:13:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631081620000|2021-09-08 06:13:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631081630000|2021-09-08 06:13:50|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631081640000|2021-09-08 06:14:00|3053.3|3047.3|3053|3047|3053.5|3047.5|3053|3047|6
1631081650000|2021-09-08 06:14:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|5
1631081660000|2021-09-08 06:14:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631081670000|2021-09-08 06:14:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631081680000|2021-09-08 06:14:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631081690000|2021-09-08 06:14:50|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|4
1631081700000|2021-09-08 06:15:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631081710000|2021-09-08 06:15:10|3053|3047|3053|3047|3053|3047|3053|3047|1
1631081720000|2021-09-08 06:15:20|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631081740000|2021-09-08 06:15:40|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|2
1631081750000|2021-09-08 06:15:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|5
1631081760000|2021-09-08 06:16:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631081800000|2021-09-08 06:16:40|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|2
1631081810000|2021-09-08 06:16:50|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|10
1631081820000|2021-09-08 06:17:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|3
1631081830000|2021-09-08 06:17:10|3051|3045|3050.5|3044.5|3051|3045|3050.3|3044.3|9
1631081840000|2021-09-08 06:17:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.3|3044.3|4
1631081850000|2021-09-08 06:17:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|4
1631081860000|2021-09-08 06:17:40|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.3|3044.3|6
1631081870000|2021-09-08 06:17:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631081880000|2021-09-08 06:18:00|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050|3044|9
1631081890000|2021-09-08 06:18:10|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3049.3|3043.3|7
1631081910000|2021-09-08 06:18:30|3049.5|3043.5|3049.3|3043.3|3050.3|3044.3|3049.3|3043.3|7
1631081920000|2021-09-08 06:18:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1631081930000|2021-09-08 06:18:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631081940000|2021-09-08 06:19:00|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|4
1631081950000|2021-09-08 06:19:10|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631081960000|2021-09-08 06:19:20|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631081980000|2021-09-08 06:19:40|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631081990000|2021-09-08 06:19:50|3050|3044|3050.3|3044.3|3050.8|3044.8|3050|3044|9
1631082010000|2021-09-08 06:20:10|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|6
1631082020000|2021-09-08 06:20:20|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|5
1631082040000|2021-09-08 06:20:40|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1631082060000|2021-09-08 06:21:00|3050.3|3044.3|3049|3043|3050.3|3044.3|3049|3043|8
1631082070000|2021-09-08 06:21:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631082090000|2021-09-08 06:21:30|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631082100000|2021-09-08 06:21:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1631082120000|2021-09-08 06:22:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631082130000|2021-09-08 06:22:10|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631082140000|2021-09-08 06:22:20|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|3
1631082150000|2021-09-08 06:22:30|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|3
1631082160000|2021-09-08 06:22:40|3048|3042|3047.8|3041.8|3048.3|3042.3|3047.3|3041.3|12
1631082170000|2021-09-08 06:22:50|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1631082180000|2021-09-08 06:23:00|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.8|3041.8|3
1631082190000|2021-09-08 06:23:10|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|7
1631082200000|2021-09-08 06:23:20|3047.8|3041.8|3047.8|3041.8|3048|3042|3047.5|3041.5|5
1631082210000|2021-09-08 06:23:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631082220000|2021-09-08 06:23:40|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|5
1631082240000|2021-09-08 06:24:00|3048.3|3042.3|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|7
1631082250000|2021-09-08 06:24:10|3048.5|3042.5|3047.3|3041.3|3048.5|3042.5|3047.3|3041.3|6
1631082260000|2021-09-08 06:24:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1631082270000|2021-09-08 06:24:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631082280000|2021-09-08 06:24:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1631082290000|2021-09-08 06:24:50|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|5
1631082300000|2021-09-08 06:25:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046|3040|4
1631082310000|2021-09-08 06:25:10|3046|3040|3045.5|3039.5|3046|3040|3045.5|3039.5|5
1631082320000|2021-09-08 06:25:20|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|6
1631082330000|2021-09-08 06:25:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631082350000|2021-09-08 06:25:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631082360000|2021-09-08 06:26:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1631082390000|2021-09-08 06:26:30|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|3
1631082400000|2021-09-08 06:26:40|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|4
1631082420000|2021-09-08 06:27:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1631082430000|2021-09-08 06:27:10|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.8|3040.8|3
1631082440000|2021-09-08 06:27:20|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1631082450000|2021-09-08 06:27:30|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631082480000|2021-09-08 06:28:00|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|6
1631082490000|2021-09-08 06:28:10|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1631082500000|2021-09-08 06:28:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631082510000|2021-09-08 06:28:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.5|3041.5|5
1631082520000|2021-09-08 06:28:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631082600000|2021-09-08 06:30:00|3048.3|3042.3|3048.8|3042.8|3049|3043|3048.3|3042.3|5
1631082610000|2021-09-08 06:30:10|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631082620000|2021-09-08 06:30:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1631082670000|2021-09-08 06:31:10|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|4
1631082680000|2021-09-08 06:31:20|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|4
1631082720000|2021-09-08 06:32:00|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631082750000|2021-09-08 06:32:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631082760000|2021-09-08 06:32:40|3049.8|3043.8|3049.3|3043.3|3050.3|3044.3|3049|3043|7
1631082770000|2021-09-08 06:32:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1631082780000|2021-09-08 06:33:00|3048.8|3042.8|3049|3043|3049|3043|3048.3|3042.3|4
1631082790000|2021-09-08 06:33:10|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|4
1631082800000|2021-09-08 06:33:20|3048.8|3042.8|3048.8|3042.8|3049|3043|3048.8|3042.8|3
1631082810000|2021-09-08 06:33:30|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|3
1631082890000|2021-09-08 06:34:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631082900000|2021-09-08 06:35:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|12
1631082910000|2021-09-08 06:35:10|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|10
1631082920000|2021-09-08 06:35:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631082930000|2021-09-08 06:35:30|3048|3042|3048|3042|3048.3|3042.3|3048|3042|5
1631082940000|2021-09-08 06:35:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1631082950000|2021-09-08 06:35:50|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1631082960000|2021-09-08 06:36:00|3048.3|3042.3|3048|3042|3048.5|3042.5|3048|3042|3
1631082970000|2021-09-08 06:36:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631082980000|2021-09-08 06:36:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631082990000|2021-09-08 06:36:30|3048.8|3042.8|3049.3|3043.3|3049.5|3043.5|3048.8|3042.8|10
1631083000000|2021-09-08 06:36:40|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631083010000|2021-09-08 06:36:50|3049|3043|3049|3043|3049.3|3043.3|3049|3043|7
1631083020000|2021-09-08 06:37:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631083030000|2021-09-08 06:37:10|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049|3043|8
1631083040000|2021-09-08 06:37:20|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1631083050000|2021-09-08 06:37:30|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631083070000|2021-09-08 06:37:50|3050|3044|3050|3044|3050|3044|3049.8|3043.8|3
1631083080000|2021-09-08 06:38:00|3049.8|3043.8|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|5
1631083090000|2021-09-08 06:38:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1631083100000|2021-09-08 06:38:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631083110000|2021-09-08 06:38:30|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1631083130000|2021-09-08 06:38:50|3049|3043|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|5
1631083140000|2021-09-08 06:39:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631083160000|2021-09-08 06:39:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631083170000|2021-09-08 06:39:30|3049.8|3043.8|3049.8|3043.8|3050|3044|3049.5|3043.5|5
1631083200000|2021-09-08 06:40:00|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1631083210000|2021-09-08 06:40:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631083220000|2021-09-08 06:40:20|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049|3043|4
1631083230000|2021-09-08 06:40:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1631083240000|2021-09-08 06:40:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631083250000|2021-09-08 06:40:50|3049|3043|3049|3043|3049|3043|3048.8|3042.8|3
1631083260000|2021-09-08 06:41:00|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1631083270000|2021-09-08 06:41:10|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|4
1631083280000|2021-09-08 06:41:20|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631083310000|2021-09-08 06:41:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1631083320000|2021-09-08 06:42:00|3048.8|3042.8|3047.8|3041.8|3048.8|3042.8|3047.3|3041.3|8
1631083330000|2021-09-08 06:42:10|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|7
1631083340000|2021-09-08 06:42:20|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|4
1631083380000|2021-09-08 06:43:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631083480000|2021-09-08 06:44:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631083520000|2021-09-08 06:45:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631083530000|2021-09-08 06:45:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631083560000|2021-09-08 06:46:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|4
1631083570000|2021-09-08 06:46:10|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|6
1631083580000|2021-09-08 06:46:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|5
1631083590000|2021-09-08 06:46:30|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|2
1631083620000|2021-09-08 06:47:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631083640000|2021-09-08 06:47:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1631083650000|2021-09-08 06:47:30|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|3
1631083670000|2021-09-08 06:47:50|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|3
1631083690000|2021-09-08 06:48:10|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631083700000|2021-09-08 06:48:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|5
1631083710000|2021-09-08 06:48:30|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1631083720000|2021-09-08 06:48:40|3049.3|3043.3|3049.5|3043.5|3049.8|3043.8|3049.3|3043.3|4
1631083730000|2021-09-08 06:48:50|3049.8|3043.8|3049.5|3043.5|3050|3044|3049.5|3043.5|6
1631083740000|2021-09-08 06:49:00|3049.8|3043.8|3050|3044|3050|3044|3049.5|3043.5|6
1631083750000|2021-09-08 06:49:10|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|4
1631083760000|2021-09-08 06:49:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1631083770000|2021-09-08 06:49:30|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|6
1631083780000|2021-09-08 06:49:40|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1631083790000|2021-09-08 06:49:50|3050|3044|3050|3044|3050|3044|3049.5|3043.5|5
1631083800000|2021-09-08 06:50:00|3049.8|3043.8|3049.5|3043.5|3050|3044|3049.5|3043.5|12
1631083810000|2021-09-08 06:50:10|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3048.8|3042.8|5
1631083820000|2021-09-08 06:50:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|5
1631083830000|2021-09-08 06:50:30|3050|3044|3050.8|3044.8|3050.8|3044.8|3050|3044|4
1631083840000|2021-09-08 06:50:40|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|5
1631083870000|2021-09-08 06:51:10|3052.3|3046.3|3052|3046|3052.5|3046.5|3052|3046|6
1631083920000|2021-09-08 06:52:00|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631083930000|2021-09-08 06:52:10|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|4
1631083940000|2021-09-08 06:52:20|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1631083960000|2021-09-08 06:52:40|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1631083970000|2021-09-08 06:52:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054|3048|5
1631083980000|2021-09-08 06:53:00|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631083990000|2021-09-08 06:53:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631084000000|2021-09-08 06:53:20|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|4
1631084010000|2021-09-08 06:53:30|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631084030000|2021-09-08 06:53:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|5
1631084040000|2021-09-08 06:54:00|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.3|3046.3|5
1631084050000|2021-09-08 06:54:10|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|5
1631084060000|2021-09-08 06:54:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631084070000|2021-09-08 06:54:30|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631084080000|2021-09-08 06:54:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631084100000|2021-09-08 06:55:00|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631084110000|2021-09-08 06:55:10|3052.8|3046.8|3053|3047|3053|3047|3052.5|3046.5|6
1631084120000|2021-09-08 06:55:20|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1631084130000|2021-09-08 06:55:30|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631084160000|2021-09-08 06:56:00|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631084170000|2021-09-08 06:56:10|3053.8|3047.8|3053|3047|3053.8|3047.8|3053|3047|2
1631084190000|2021-09-08 06:56:30|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631084200000|2021-09-08 06:56:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631084210000|2021-09-08 06:56:50|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1631084220000|2021-09-08 06:57:00|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.3|3048.3|5
1631084240000|2021-09-08 06:57:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631084260000|2021-09-08 06:57:40|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1631084270000|2021-09-08 06:57:50|3053.8|3047.8|3054.3|3048.3|3054.5|3048.5|3053.8|3047.8|6
1631084280000|2021-09-08 06:58:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|8
1631084290000|2021-09-08 06:58:10|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631084310000|2021-09-08 06:58:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|4
1631084340000|2021-09-08 06:59:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1631084350000|2021-09-08 06:59:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631084370000|2021-09-08 06:59:30|3054.8|3048.8|3055.3|3049.3|3055.5|3049.5|3054.5|3048.5|5
1631084380000|2021-09-08 06:59:40|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631084390000|2021-09-08 06:59:50|3055.5|3049.5|3054.3|3048.3|3055.5|3049.5|3054.3|3048.3|4
1631084400000|2021-09-08 07:00:00|3053.8|3047.8|3052.8|3046.8|3053.8|3047.8|3052|3046|4
1631084410000|2021-09-08 07:00:10|3053|3047|3053|3047|3053.3|3047.3|3052.8|3046.8|5
1631084420000|2021-09-08 07:00:20|3052.8|3046.8|3051.5|3045.5|3053|3047|3051.5|3045.5|7
1631084430000|2021-09-08 07:00:30|3051.3|3045.3|3053.3|3047.3|3053.3|3047.3|3050.8|3044.8|7
1631084440000|2021-09-08 07:00:40|3053.5|3047.5|3054.3|3048.3|3054.5|3048.5|3053.5|3047.5|5
1631084450000|2021-09-08 07:00:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|4
1631084460000|2021-09-08 07:01:00|3054.5|3048.5|3056|3050|3056|3050|3054.5|3048.5|6
1631084470000|2021-09-08 07:01:10|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|5
1631084480000|2021-09-08 07:01:20|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|6
1631084490000|2021-09-08 07:01:30|3054.5|3048.5|3054.3|3048.3|3055|3049|3054.3|3048.3|8
1631084500000|2021-09-08 07:01:40|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|8
1631084510000|2021-09-08 07:01:50|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631084520000|2021-09-08 07:02:00|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|2
1631084540000|2021-09-08 07:02:20|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|5
1631084550000|2021-09-08 07:02:30|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|5
1631084560000|2021-09-08 07:02:40|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631084580000|2021-09-08 07:03:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631084590000|2021-09-08 07:03:10|3055.8|3049.8|3054.5|3048.5|3055.8|3049.8|3054.5|3048.5|4
1631084600000|2021-09-08 07:03:20|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|2
1631084630000|2021-09-08 07:03:50|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631084660000|2021-09-08 07:04:20|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631084670000|2021-09-08 07:04:30|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631084680000|2021-09-08 07:04:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631084700000|2021-09-08 07:05:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1631084710000|2021-09-08 07:05:10|3052.8|3046.8|3050.5|3044.5|3052.8|3046.8|3050.3|3044.3|7
1631084720000|2021-09-08 07:05:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631084730000|2021-09-08 07:05:30|3050.3|3044.3|3051.3|3045.3|3051.8|3045.8|3050.3|3044.3|7
1631084740000|2021-09-08 07:05:40|3050.8|3044.8|3049.3|3043.3|3050.8|3044.8|3049|3043|5
1631084750000|2021-09-08 07:05:50|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3049.5|3043.5|3
1631084760000|2021-09-08 07:06:00|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3048.8|3042.8|8
1631084770000|2021-09-08 07:06:10|3049|3043|3049.3|3043.3|3049.5|3043.5|3048.8|3042.8|5
1631084780000|2021-09-08 07:06:20|3049.5|3043.5|3049.8|3043.8|3050.3|3044.3|3049.3|3043.3|12
1631084790000|2021-09-08 07:06:30|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|3
1631084800000|2021-09-08 07:06:40|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631084810000|2021-09-08 07:06:50|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631084830000|2021-09-08 07:07:10|3049.8|3043.8|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|4
1631084850000|2021-09-08 07:07:30|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1631084860000|2021-09-08 07:07:40|3049|3043|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|6
1631084870000|2021-09-08 07:07:50|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|2
1631084880000|2021-09-08 07:08:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631084900000|2021-09-08 07:08:20|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|5
1631084910000|2021-09-08 07:08:30|3049.5|3043.5|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|4
1631084920000|2021-09-08 07:08:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|5
1631084930000|2021-09-08 07:08:50|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|3
1631084960000|2021-09-08 07:09:20|3049.8|3043.8|3050|3044|3050.3|3044.3|3049.8|3043.8|3
1631084970000|2021-09-08 07:09:30|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.3|3043.3|4
1631084980000|2021-09-08 07:09:40|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1631084990000|2021-09-08 07:09:50|3050|3044|3050.3|3044.3|3050.5|3044.5|3050|3044|4
1631085000000|2021-09-08 07:10:00|3050.5|3044.5|3050.5|3044.5|3051|3045|3050.5|3044.5|5
1631085010000|2021-09-08 07:10:10|3050.8|3044.8|3050.8|3044.8|3051|3045|3050.3|3044.3|9
1631085020000|2021-09-08 07:10:20|3051|3045|3051|3045|3051.3|3045.3|3051|3045|3
1631085030000|2021-09-08 07:10:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|5
1631085040000|2021-09-08 07:10:40|3051.5|3045.5|3052.5|3046.5|3053|3047|3051.5|3045.5|7
1631085060000|2021-09-08 07:11:00|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.8|3046.8|3
1631085070000|2021-09-08 07:11:10|3053|3047|3053|3047|3053|3047|3053|3047|1
1631085080000|2021-09-08 07:11:20|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631085100000|2021-09-08 07:11:40|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1631085110000|2021-09-08 07:11:50|3054|3048|3054|3048|3054|3048|3053.5|3047.5|5
1631085120000|2021-09-08 07:12:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631085130000|2021-09-08 07:12:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631085170000|2021-09-08 07:12:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631085180000|2021-09-08 07:13:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|4
1631085190000|2021-09-08 07:13:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1631085200000|2021-09-08 07:13:20|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|2
1631085210000|2021-09-08 07:13:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631085230000|2021-09-08 07:13:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631085240000|2021-09-08 07:14:00|3053|3047|3053|3047|3053|3047|3053|3047|1
1631085260000|2021-09-08 07:14:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631085280000|2021-09-08 07:14:40|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631085310000|2021-09-08 07:15:10|3052|3046|3052|3046|3052.3|3046.3|3052|3046|3
1631085320000|2021-09-08 07:15:20|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631085330000|2021-09-08 07:15:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631085340000|2021-09-08 07:15:40|3053|3047|3052.5|3046.5|3053|3047|3052.5|3046.5|3
1631085350000|2021-09-08 07:15:50|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|5
1631085360000|2021-09-08 07:16:00|3051|3045|3049.8|3043.8|3051|3045|3049.8|3043.8|5
1631085370000|2021-09-08 07:16:10|3050|3044|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|4
1631085380000|2021-09-08 07:16:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|4
1631085400000|2021-09-08 07:16:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631085410000|2021-09-08 07:16:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631085420000|2021-09-08 07:17:00|3051.5|3045.5|3053|3047|3053|3047|3051.5|3045.5|6
1631085430000|2021-09-08 07:17:10|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631085440000|2021-09-08 07:17:20|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|2
1631085450000|2021-09-08 07:17:30|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631085460000|2021-09-08 07:17:40|3053|3047|3054|3048|3054|3048|3053|3047|3
1631085470000|2021-09-08 07:17:50|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|3
1631085480000|2021-09-08 07:18:00|3053.8|3047.8|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|7
1631085490000|2021-09-08 07:18:10|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631085500000|2021-09-08 07:18:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|4
1631085510000|2021-09-08 07:18:30|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|4
1631085520000|2021-09-08 07:18:40|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1631085530000|2021-09-08 07:18:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631085540000|2021-09-08 07:19:00|3056.3|3050.3|3056.5|3050.5|3057|3051|3056.3|3050.3|5
1631085550000|2021-09-08 07:19:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631085560000|2021-09-08 07:19:20|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631085570000|2021-09-08 07:19:30|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1631085580000|2021-09-08 07:19:40|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|3
1631085590000|2021-09-08 07:19:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631085600000|2021-09-08 07:20:00|3056|3050|3057.3|3051.3|3057.3|3051.3|3056|3050|7
1631085610000|2021-09-08 07:20:10|3057.5|3051.5|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|3
1631085620000|2021-09-08 07:20:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631085630000|2021-09-08 07:20:30|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631085640000|2021-09-08 07:20:40|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|3
1631085650000|2021-09-08 07:20:50|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|2
1631085660000|2021-09-08 07:21:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|5
1631085670000|2021-09-08 07:21:10|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1631085680000|2021-09-08 07:21:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631085690000|2021-09-08 07:21:30|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1631085700000|2021-09-08 07:21:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631085710000|2021-09-08 07:21:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631085720000|2021-09-08 07:22:00|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057|3051|5
1631085730000|2021-09-08 07:22:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631085740000|2021-09-08 07:22:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631085750000|2021-09-08 07:22:30|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|4
1631085760000|2021-09-08 07:22:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631085770000|2021-09-08 07:22:50|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057|3051|8
1631085780000|2021-09-08 07:23:00|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1631085790000|2021-09-08 07:23:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631085800000|2021-09-08 07:23:20|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1631085810000|2021-09-08 07:23:30|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1631085830000|2021-09-08 07:23:50|3058|3052|3058|3052|3058|3052|3058|3052|1
1631085840000|2021-09-08 07:24:00|3057.8|3051.8|3056.5|3050.5|3057.8|3051.8|3056.5|3050.5|10
1631085850000|2021-09-08 07:24:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631085860000|2021-09-08 07:24:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631085870000|2021-09-08 07:24:30|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1631085890000|2021-09-08 07:24:50|3056|3050|3054.8|3048.8|3056|3050|3054.8|3048.8|8
1631085900000|2021-09-08 07:25:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631085920000|2021-09-08 07:25:20|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054|3048|4
1631085930000|2021-09-08 07:25:30|3054.5|3048.5|3054.8|3048.8|3055|3049|3054.5|3048.5|4
1631085940000|2021-09-08 07:25:40|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631085950000|2021-09-08 07:25:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1631085960000|2021-09-08 07:26:00|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3054.8|3048.8|4
1631085970000|2021-09-08 07:26:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1631085980000|2021-09-08 07:26:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631086000000|2021-09-08 07:26:40|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|3
1631086010000|2021-09-08 07:26:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631086020000|2021-09-08 07:27:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631086030000|2021-09-08 07:27:10|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631086040000|2021-09-08 07:27:20|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|3
1631086050000|2021-09-08 07:27:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631086060000|2021-09-08 07:27:40|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|4
1631086070000|2021-09-08 07:27:50|3056|3050|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|6
1631086080000|2021-09-08 07:28:00|3056|3050|3056|3050|3056.3|3050.3|3056|3050|5
1631086090000|2021-09-08 07:28:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056|3050|3
1631086100000|2021-09-08 07:28:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631086110000|2021-09-08 07:28:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1631086120000|2021-09-08 07:28:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056|3050|3
1631086130000|2021-09-08 07:28:50|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|2
1631086140000|2021-09-08 07:29:00|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631086150000|2021-09-08 07:29:10|3057.3|3051.3|3057|3051|3057.5|3051.5|3057|3051|4
1631086160000|2021-09-08 07:29:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631086180000|2021-09-08 07:29:40|3056|3050|3056|3050|3056.3|3050.3|3056|3050|3
1631086200000|2021-09-08 07:30:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631086210000|2021-09-08 07:30:10|3056|3050|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|6
1631086220000|2021-09-08 07:30:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631086230000|2021-09-08 07:30:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631086240000|2021-09-08 07:30:40|3055.5|3049.5|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|4
1631086250000|2021-09-08 07:30:50|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|9
1631086260000|2021-09-08 07:31:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056|3050|4
1631086270000|2021-09-08 07:31:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1631086280000|2021-09-08 07:31:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631086300000|2021-09-08 07:31:40|3056|3050|3056.3|3050.3|3056.8|3050.8|3056|3050|4
1631086310000|2021-09-08 07:31:50|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3056.5|3050.5|4
1631086320000|2021-09-08 07:32:00|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|7
1631086340000|2021-09-08 07:32:20|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1631086350000|2021-09-08 07:32:30|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|3
1631086360000|2021-09-08 07:32:40|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|6
1631086370000|2021-09-08 07:32:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631086380000|2021-09-08 07:33:00|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1631086390000|2021-09-08 07:33:10|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|4
1631086400000|2021-09-08 07:33:20|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631086410000|2021-09-08 07:33:30|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|6
1631086420000|2021-09-08 07:33:40|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631086430000|2021-09-08 07:33:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631086440000|2021-09-08 07:34:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631086450000|2021-09-08 07:34:10|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631086470000|2021-09-08 07:34:30|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1631086480000|2021-09-08 07:34:40|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1631086490000|2021-09-08 07:34:50|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1631086500000|2021-09-08 07:35:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631086510000|2021-09-08 07:35:10|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631086520000|2021-09-08 07:35:20|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|3
1631086530000|2021-09-08 07:35:30|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631086550000|2021-09-08 07:35:50|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|3
1631086560000|2021-09-08 07:36:00|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631086570000|2021-09-08 07:36:10|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631086580000|2021-09-08 07:36:20|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|5
1631086590000|2021-09-08 07:36:30|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631086600000|2021-09-08 07:36:40|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631086610000|2021-09-08 07:36:50|3057|3051|3057|3051|3057.3|3051.3|3057|3051|3
1631086620000|2021-09-08 07:37:00|3057.3|3051.3|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|5
1631086650000|2021-09-08 07:37:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631086670000|2021-09-08 07:37:50|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631086680000|2021-09-08 07:38:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631086700000|2021-09-08 07:38:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631086710000|2021-09-08 07:38:30|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1631086720000|2021-09-08 07:38:40|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631086730000|2021-09-08 07:38:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631086740000|2021-09-08 07:39:00|3057|3051|3057.3|3051.3|3057.8|3051.8|3057|3051|5
1631086750000|2021-09-08 07:39:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|3
1631086760000|2021-09-08 07:39:20|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|6
1631086770000|2021-09-08 07:39:30|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1631086790000|2021-09-08 07:39:50|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631086830000|2021-09-08 07:40:30|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1631086850000|2021-09-08 07:40:50|3058.5|3052.5|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|5
1631086860000|2021-09-08 07:41:00|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1631086870000|2021-09-08 07:41:10|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631086880000|2021-09-08 07:41:20|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058|3052|3
1631086890000|2021-09-08 07:41:30|3057.8|3051.8|3056.8|3050.8|3058|3052|3056.8|3050.8|4
1631086900000|2021-09-08 07:41:40|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631086920000|2021-09-08 07:42:00|3057.8|3051.8|3058|3052|3058.3|3052.3|3057.8|3051.8|3
1631086930000|2021-09-08 07:42:10|3058.3|3052.3|3059|3053|3059|3053|3058.3|3052.3|5
1631086960000|2021-09-08 07:42:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631086980000|2021-09-08 07:43:00|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631086990000|2021-09-08 07:43:10|3058.8|3052.8|3060.5|3054.5|3061|3055|3058.8|3052.8|7
1631087000000|2021-09-08 07:43:20|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631087020000|2021-09-08 07:43:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631087050000|2021-09-08 07:44:10|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1631087060000|2021-09-08 07:44:20|3060.3|3054.3|3059.3|3053.3|3060.3|3054.3|3059.3|3053.3|2
1631087070000|2021-09-08 07:44:30|3059|3053|3059|3053|3059|3053|3058.5|3052.5|5
1631087080000|2021-09-08 07:44:40|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|3
1631087090000|2021-09-08 07:44:50|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|3
1631087170000|2021-09-08 07:46:10|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1631087180000|2021-09-08 07:46:20|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1631087200000|2021-09-08 07:46:40|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631087210000|2021-09-08 07:46:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631087230000|2021-09-08 07:47:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631087240000|2021-09-08 07:47:20|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1631087320000|2021-09-08 07:48:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631087330000|2021-09-08 07:48:50|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631087340000|2021-09-08 07:49:00|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631087350000|2021-09-08 07:49:10|3058.8|3052.8|3058.8|3052.8|3059|3053|3058.8|3052.8|5
1631087360000|2021-09-08 07:49:20|3059|3053|3059|3053|3059|3053|3058.8|3052.8|3
1631087370000|2021-09-08 07:49:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631087380000|2021-09-08 07:49:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059|3053|3
1631087390000|2021-09-08 07:49:50|3059|3053|3059|3053|3059.3|3053.3|3059|3053|3
1631087400000|2021-09-08 07:50:00|3058.8|3052.8|3059|3053|3059.3|3053.3|3058.8|3052.8|6
1631087410000|2021-09-08 07:50:10|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631087420000|2021-09-08 07:50:20|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|6
1631087430000|2021-09-08 07:50:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059|3053|3
1631087480000|2021-09-08 07:51:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631087490000|2021-09-08 07:51:30|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631087500000|2021-09-08 07:51:40|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1631087530000|2021-09-08 07:52:10|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1631087540000|2021-09-08 07:52:20|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631087550000|2021-09-08 07:52:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631087560000|2021-09-08 07:52:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631087590000|2021-09-08 07:53:10|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1631087600000|2021-09-08 07:53:20|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|5
1631087610000|2021-09-08 07:53:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|8
1631087620000|2021-09-08 07:53:40|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631087630000|2021-09-08 07:53:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060|3054|3
1631087640000|2021-09-08 07:54:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|10
1631087650000|2021-09-08 07:54:10|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|8
1631087660000|2021-09-08 07:54:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1631087720000|2021-09-08 07:55:20|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|2
1631087730000|2021-09-08 07:55:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631087740000|2021-09-08 07:55:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1631087760000|2021-09-08 07:56:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631087790000|2021-09-08 07:56:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631087800000|2021-09-08 07:56:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631087810000|2021-09-08 07:56:50|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1631087850000|2021-09-08 07:57:30|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631087860000|2021-09-08 07:57:40|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1631087880000|2021-09-08 07:58:00|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|4
1631087890000|2021-09-08 07:58:10|3059.8|3053.8|3057.8|3051.8|3059.8|3053.8|3057.8|3051.8|7
1631087900000|2021-09-08 07:58:20|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1631087910000|2021-09-08 07:58:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|5
1631087920000|2021-09-08 07:58:40|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|9
1631087930000|2021-09-08 07:58:50|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631087940000|2021-09-08 07:59:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1631088000000|2021-09-08 08:00:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631088010000|2021-09-08 08:00:10|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3056.8|3050.8|9
1631088020000|2021-09-08 08:00:20|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1631088030000|2021-09-08 08:00:30|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|4
1631088040000|2021-09-08 08:00:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|3
1631088050000|2021-09-08 08:00:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631088060000|2021-09-08 08:01:00|3057|3051|3057|3051|3057.5|3051.5|3056.8|3050.8|7
1631088070000|2021-09-08 08:01:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631088080000|2021-09-08 08:01:20|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1631088090000|2021-09-08 08:01:30|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631088100000|2021-09-08 08:01:40|3056.3|3050.3|3056|3050|3056.5|3050.5|3056|3050|3
1631088110000|2021-09-08 08:01:50|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|4
1631088120000|2021-09-08 08:02:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631088130000|2021-09-08 08:02:10|3056|3050|3054.5|3048.5|3056|3050|3054.5|3048.5|3
1631088140000|2021-09-08 08:02:20|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1631088150000|2021-09-08 08:02:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1631088170000|2021-09-08 08:02:50|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631088190000|2021-09-08 08:03:10|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631088200000|2021-09-08 08:03:20|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1631088220000|2021-09-08 08:03:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631088240000|2021-09-08 08:04:00|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1631088260000|2021-09-08 08:04:20|3055.5|3049.5|3056.8|3050.8|3056.8|3050.8|3055.5|3049.5|3
1631088270000|2021-09-08 08:04:30|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|6
1631088280000|2021-09-08 08:04:40|3057|3051|3057|3051|3057.3|3051.3|3057|3051|3
1631088290000|2021-09-08 08:04:50|3056.8|3050.8|3056.3|3050.3|3057|3051|3056.3|3050.3|4
1631088300000|2021-09-08 08:05:00|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|5
1631088310000|2021-09-08 08:05:10|3056.8|3050.8|3057|3051|3057|3051|3056.5|3050.5|6
1631088340000|2021-09-08 08:05:40|3056.8|3050.8|3055.8|3049.8|3056.8|3050.8|3055.8|3049.8|6
1631088350000|2021-09-08 08:05:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1631088360000|2021-09-08 08:06:00|3054.8|3048.8|3053.5|3047.5|3054.8|3048.8|3053.5|3047.5|3
1631088380000|2021-09-08 08:06:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1631088410000|2021-09-08 08:06:50|3053|3047|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|3
1631088420000|2021-09-08 08:07:00|3053|3047|3053|3047|3053|3047|3053|3047|1
1631088440000|2021-09-08 08:07:20|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|4
1631088450000|2021-09-08 08:07:30|3052|3046|3052|3046|3052.3|3046.3|3052|3046|3
1631088460000|2021-09-08 08:07:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631088470000|2021-09-08 08:07:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631088480000|2021-09-08 08:08:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.8|3045.8|6
1631088490000|2021-09-08 08:08:10|3052.3|3046.3|3053|3047|3053.3|3047.3|3052.3|3046.3|3
1631088500000|2021-09-08 08:08:20|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631088510000|2021-09-08 08:08:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631088520000|2021-09-08 08:08:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1631088540000|2021-09-08 08:09:00|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|3
1631088550000|2021-09-08 08:09:10|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631088560000|2021-09-08 08:09:20|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1631088570000|2021-09-08 08:09:30|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631088580000|2021-09-08 08:09:40|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|3
1631088590000|2021-09-08 08:09:50|3052.5|3046.5|3051.3|3045.3|3052.5|3046.5|3051|3045|6
1631088600000|2021-09-08 08:10:00|3051|3045|3050|3044|3051|3045|3049.8|3043.8|6
1631088610000|2021-09-08 08:10:10|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|4
1631088620000|2021-09-08 08:10:20|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|2
1631088630000|2021-09-08 08:10:30|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.3|3041.3|4
1631088650000|2021-09-08 08:10:50|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1631088660000|2021-09-08 08:11:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1631088670000|2021-09-08 08:11:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631088680000|2021-09-08 08:11:20|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|5
1631088690000|2021-09-08 08:11:30|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048|3042|4
1631088700000|2021-09-08 08:11:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631088710000|2021-09-08 08:11:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|6
1631088720000|2021-09-08 08:12:00|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|7
1631088730000|2021-09-08 08:12:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1631088750000|2021-09-08 08:12:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1631088760000|2021-09-08 08:12:40|3049|3043|3048.3|3042.3|3049|3043|3048.3|3042.3|5
1631088770000|2021-09-08 08:12:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048|3042|4
1631088780000|2021-09-08 08:13:00|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.5|3042.5|5
1631088790000|2021-09-08 08:13:10|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631088820000|2021-09-08 08:13:40|3049|3043|3049|3043|3049|3043|3048.5|3042.5|3
1631088830000|2021-09-08 08:13:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631088840000|2021-09-08 08:14:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1631088860000|2021-09-08 08:14:20|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1631088870000|2021-09-08 08:14:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631088880000|2021-09-08 08:14:40|3048|3042|3048|3042|3048|3042|3047.5|3041.5|3
1631088900000|2021-09-08 08:15:00|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|3
1631088910000|2021-09-08 08:15:10|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1631088920000|2021-09-08 08:15:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1631088930000|2021-09-08 08:15:30|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|5
1631088940000|2021-09-08 08:15:40|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631088960000|2021-09-08 08:16:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631088980000|2021-09-08 08:16:20|3049.3|3043.3|3048.5|3042.5|3049.3|3043.3|3048.3|3042.3|8
1631088990000|2021-09-08 08:16:30|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|10
1631089000000|2021-09-08 08:16:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|12
1631089010000|2021-09-08 08:16:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1631089020000|2021-09-08 08:17:00|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|3
1631089030000|2021-09-08 08:17:10|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|7
1631089040000|2021-09-08 08:17:20|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|6
1631089050000|2021-09-08 08:17:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1631089060000|2021-09-08 08:17:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|4
1631089070000|2021-09-08 08:17:50|3048.8|3042.8|3049|3043|3049|3043|3048.5|3042.5|4
1631089080000|2021-09-08 08:18:00|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631089100000|2021-09-08 08:18:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1631089110000|2021-09-08 08:18:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631089120000|2021-09-08 08:18:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1631089140000|2021-09-08 08:19:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631089160000|2021-09-08 08:19:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1631089180000|2021-09-08 08:19:40|3047.8|3041.8|3045.8|3039.8|3047.8|3041.8|3045.8|3039.8|2
1631089190000|2021-09-08 08:19:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1631089200000|2021-09-08 08:20:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631089210000|2021-09-08 08:20:10|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|6
1631089220000|2021-09-08 08:20:20|3045.5|3039.5|3042.5|3036.5|3045.5|3039.5|3042.5|3036.5|12
1631089230000|2021-09-08 08:20:30|3042.3|3036.3|3043|3037|3043|3037|3042|3036|4
1631089240000|2021-09-08 08:20:40|3042.5|3036.5|3043.8|3037.8|3043.8|3037.8|3042.5|3036.5|5
1631089250000|2021-09-08 08:20:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1631089260000|2021-09-08 08:21:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|6
1631089270000|2021-09-08 08:21:10|3044.3|3038.3|3043.5|3037.5|3044.3|3038.3|3043.5|3037.5|4
1631089280000|2021-09-08 08:21:20|3043.3|3037.3|3042|3036|3043.3|3037.3|3042|3036|4
1631089300000|2021-09-08 08:21:40|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.5|3035.5|6
1631089310000|2021-09-08 08:21:50|3042.5|3036.5|3042.8|3036.8|3043|3037|3042.5|3036.5|6
1631089320000|2021-09-08 08:22:00|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631089330000|2021-09-08 08:22:10|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042.3|3036.3|2
1631089340000|2021-09-08 08:22:20|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631089360000|2021-09-08 08:22:40|3043|3037|3044.5|3038.5|3044.5|3038.5|3043|3037|2
1631089370000|2021-09-08 08:22:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631089380000|2021-09-08 08:23:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|7
1631089390000|2021-09-08 08:23:10|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1631089400000|2021-09-08 08:23:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1631089420000|2021-09-08 08:23:40|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|4
1631089430000|2021-09-08 08:23:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|6
1631089440000|2021-09-08 08:24:00|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|4
1631089470000|2021-09-08 08:24:30|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|5
1631089480000|2021-09-08 08:24:40|3044.3|3038.3|3045.5|3039.5|3045.5|3039.5|3044.3|3038.3|4
1631089490000|2021-09-08 08:24:50|3045|3039|3044.3|3038.3|3045|3039|3044.3|3038.3|3
1631089500000|2021-09-08 08:25:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631089520000|2021-09-08 08:25:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631089530000|2021-09-08 08:25:30|3044.3|3038.3|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|10
1631089540000|2021-09-08 08:25:40|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|4
1631089550000|2021-09-08 08:25:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1631089560000|2021-09-08 08:26:00|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045|3039|7
1631089570000|2021-09-08 08:26:10|3045.3|3039.3|3045|3039|3045.5|3039.5|3044.8|3038.8|8
1631089580000|2021-09-08 08:26:20|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1631089590000|2021-09-08 08:26:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631089600000|2021-09-08 08:26:40|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|3
1631089610000|2021-09-08 08:26:50|3044.3|3038.3|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|3
1631089620000|2021-09-08 08:27:00|3045|3039|3045|3039|3045.3|3039.3|3044.5|3038.5|9
1631089630000|2021-09-08 08:27:10|3045.3|3039.3|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|4
1631089640000|2021-09-08 08:27:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1631089660000|2021-09-08 08:27:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1631089670000|2021-09-08 08:27:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631089680000|2021-09-08 08:28:00|3046|3040|3046|3040|3046.3|3040.3|3046|3040|3
1631089690000|2021-09-08 08:28:10|3045.8|3039.8|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1631089700000|2021-09-08 08:28:20|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|3
1631089710000|2021-09-08 08:28:30|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|2
1631089750000|2021-09-08 08:29:10|3044.3|3038.3|3045.8|3039.8|3045.8|3039.8|3044.3|3038.3|4
1631089760000|2021-09-08 08:29:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631089770000|2021-09-08 08:29:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631089780000|2021-09-08 08:29:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631089800000|2021-09-08 08:30:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631089810000|2021-09-08 08:30:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631089820000|2021-09-08 08:30:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631089830000|2021-09-08 08:30:30|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|6
1631089840000|2021-09-08 08:30:40|3045.8|3039.8|3043.8|3037.8|3045.8|3039.8|3043.8|3037.8|11
1631089850000|2021-09-08 08:30:50|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631089870000|2021-09-08 08:31:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631089880000|2021-09-08 08:31:20|3043|3037|3043.3|3037.3|3043.5|3037.5|3043|3037|3
1631089900000|2021-09-08 08:31:40|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|3
1631089920000|2021-09-08 08:32:00|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1631089930000|2021-09-08 08:32:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1631089940000|2021-09-08 08:32:20|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1631089950000|2021-09-08 08:32:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1631089960000|2021-09-08 08:32:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631089980000|2021-09-08 08:33:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631090000000|2021-09-08 08:33:20|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631090020000|2021-09-08 08:33:40|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|4
1631090040000|2021-09-08 08:34:00|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1631090050000|2021-09-08 08:34:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|4
1631090060000|2021-09-08 08:34:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1631090070000|2021-09-08 08:34:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|3
1631090090000|2021-09-08 08:34:50|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1631090100000|2021-09-08 08:35:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044|3038|6
1631090110000|2021-09-08 08:35:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1631090120000|2021-09-08 08:35:20|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631090130000|2021-09-08 08:35:30|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631090150000|2021-09-08 08:35:50|3044.5|3038.5|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|7
1631090160000|2021-09-08 08:36:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3043.5|3037.5|6
1631090170000|2021-09-08 08:36:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|4
1631090180000|2021-09-08 08:36:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1631090190000|2021-09-08 08:36:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045|3039|3
1631090200000|2021-09-08 08:36:40|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1631090210000|2021-09-08 08:36:50|3045.8|3039.8|3045|3039|3045.8|3039.8|3045|3039|6
1631090220000|2021-09-08 08:37:00|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|8
1631090230000|2021-09-08 08:37:10|3044.5|3038.5|3045.3|3039.3|3045.3|3039.3|3044.5|3038.5|4
1631090240000|2021-09-08 08:37:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631090250000|2021-09-08 08:37:30|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|5
1631090260000|2021-09-08 08:37:40|3045|3039|3046|3040|3046|3040|3045|3039|5
1631090270000|2021-09-08 08:37:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631090280000|2021-09-08 08:38:00|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1631090290000|2021-09-08 08:38:10|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.3|3040.3|5
1631090300000|2021-09-08 08:38:20|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631090310000|2021-09-08 08:38:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|5
1631090320000|2021-09-08 08:38:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631090350000|2021-09-08 08:39:10|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1631090360000|2021-09-08 08:39:20|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631090370000|2021-09-08 08:39:30|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1631090390000|2021-09-08 08:39:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1631090410000|2021-09-08 08:40:10|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631090420000|2021-09-08 08:40:20|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|3
1631090460000|2021-09-08 08:41:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631090470000|2021-09-08 08:41:10|3047|3041|3047.8|3041.8|3048|3042|3047|3041|6
1631090480000|2021-09-08 08:41:20|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631090490000|2021-09-08 08:41:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048|3042|7
1631090500000|2021-09-08 08:41:40|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1631090510000|2021-09-08 08:41:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1631090520000|2021-09-08 08:42:00|3048.8|3042.8|3048.5|3042.5|3049|3043|3048.5|3042.5|4
1631090540000|2021-09-08 08:42:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631090550000|2021-09-08 08:42:30|3048.5|3042.5|3048|3042|3048.5|3042.5|3047.8|3041.8|3
1631090560000|2021-09-08 08:42:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631090570000|2021-09-08 08:42:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631090600000|2021-09-08 08:43:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631090610000|2021-09-08 08:43:30|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|4
1631090640000|2021-09-08 08:44:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|5
1631090680000|2021-09-08 08:44:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631090690000|2021-09-08 08:44:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631090700000|2021-09-08 08:45:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631090720000|2021-09-08 08:45:20|3048.5|3042.5|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|4
1631090730000|2021-09-08 08:45:30|3048|3042|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|4
1631090740000|2021-09-08 08:45:40|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1631090750000|2021-09-08 08:45:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|3
1631090770000|2021-09-08 08:46:10|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1631090780000|2021-09-08 08:46:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631090790000|2021-09-08 08:46:30|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631090800000|2021-09-08 08:46:40|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631090810000|2021-09-08 08:46:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1631090820000|2021-09-08 08:47:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631090830000|2021-09-08 08:47:10|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631090860000|2021-09-08 08:47:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|3
1631090870000|2021-09-08 08:47:50|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|3
1631090880000|2021-09-08 08:48:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631090920000|2021-09-08 08:48:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631090930000|2021-09-08 08:48:50|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631090940000|2021-09-08 08:49:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631090950000|2021-09-08 08:49:10|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1631090960000|2021-09-08 08:49:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631091060000|2021-09-08 08:51:00|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|3
1631091070000|2021-09-08 08:51:10|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1631091090000|2021-09-08 08:51:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631091100000|2021-09-08 08:51:40|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631091120000|2021-09-08 08:52:00|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|2
1631091130000|2021-09-08 08:52:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631091140000|2021-09-08 08:52:20|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631091160000|2021-09-08 08:52:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631091170000|2021-09-08 08:52:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631091180000|2021-09-08 08:53:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631091190000|2021-09-08 08:53:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|4
1631091210000|2021-09-08 08:53:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1631091220000|2021-09-08 08:53:40|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1631091230000|2021-09-08 08:53:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631091240000|2021-09-08 08:54:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1631091250000|2021-09-08 08:54:10|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|3
1631091270000|2021-09-08 08:54:30|3050.5|3044.5|3050|3044|3050.5|3044.5|3050|3044|3
1631091290000|2021-09-08 08:54:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631091300000|2021-09-08 08:55:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631091320000|2021-09-08 08:55:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1631091330000|2021-09-08 08:55:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1631091340000|2021-09-08 08:55:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050|3044|3
1631091350000|2021-09-08 08:55:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1631091370000|2021-09-08 08:56:10|3051.3|3045.3|3051.3|3045.3|3052|3046|3051.3|3045.3|5
1631091380000|2021-09-08 08:56:20|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|6
1631091390000|2021-09-08 08:56:30|3051|3045|3051|3045|3051|3045|3050.5|3044.5|5
1631091410000|2021-09-08 08:56:50|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.8|3044.8|4
1631091420000|2021-09-08 08:57:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631091430000|2021-09-08 08:57:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631091440000|2021-09-08 08:57:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631091450000|2021-09-08 08:57:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631091460000|2021-09-08 08:57:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631091470000|2021-09-08 08:57:50|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1631091490000|2021-09-08 08:58:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631091520000|2021-09-08 08:58:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631091530000|2021-09-08 08:58:50|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631091550000|2021-09-08 08:59:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631091570000|2021-09-08 08:59:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631091580000|2021-09-08 08:59:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631091590000|2021-09-08 08:59:50|3052|3046|3051|3045|3052|3046|3051|3045|4
1631091600000|2021-09-08 09:00:00|3050.8|3044.8|3051|3045|3051.3|3045.3|3050.5|3044.5|5
1631091610000|2021-09-08 09:00:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631091620000|2021-09-08 09:00:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631091630000|2021-09-08 09:00:30|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|4
1631091640000|2021-09-08 09:00:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631091650000|2021-09-08 09:00:50|3051.3|3045.3|3052|3046|3052|3046|3051.3|3045.3|4
1631091700000|2021-09-08 09:01:40|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631091720000|2021-09-08 09:02:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|4
1631091730000|2021-09-08 09:02:10|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1631091740000|2021-09-08 09:02:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1631091790000|2021-09-08 09:03:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|6
1631091800000|2021-09-08 09:03:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631091810000|2021-09-08 09:03:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631091840000|2021-09-08 09:04:00|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1631091850000|2021-09-08 09:04:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631091870000|2021-09-08 09:04:30|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|4
1631091880000|2021-09-08 09:04:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631091890000|2021-09-08 09:04:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631091900000|2021-09-08 09:05:00|3051.8|3045.8|3051.3|3045.3|3052|3046|3051.3|3045.3|5
1631091910000|2021-09-08 09:05:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|2
1631091930000|2021-09-08 09:05:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631091940000|2021-09-08 09:05:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631091950000|2021-09-08 09:05:50|3052|3046|3052|3046|3052.3|3046.3|3052|3046|5
1631091960000|2021-09-08 09:06:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|4
1631091970000|2021-09-08 09:06:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|4
1631091990000|2021-09-08 09:06:30|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|4
1631092000000|2021-09-08 09:06:40|3051.8|3045.8|3052|3046|3052|3046|3051.5|3045.5|6
1631092010000|2021-09-08 09:06:50|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631092020000|2021-09-08 09:07:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631092030000|2021-09-08 09:07:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631092050000|2021-09-08 09:07:30|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631092060000|2021-09-08 09:07:40|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|5
1631092070000|2021-09-08 09:07:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631092080000|2021-09-08 09:08:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|5
1631092090000|2021-09-08 09:08:10|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|7
1631092100000|2021-09-08 09:08:20|3051.8|3045.8|3052|3046|3052|3046|3051.5|3045.5|6
1631092120000|2021-09-08 09:08:40|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.5|3045.5|5
1631092130000|2021-09-08 09:08:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1631092160000|2021-09-08 09:09:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092170000|2021-09-08 09:09:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1631092180000|2021-09-08 09:09:40|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|4
1631092210000|2021-09-08 09:10:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631092240000|2021-09-08 09:10:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092260000|2021-09-08 09:11:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|5
1631092270000|2021-09-08 09:11:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631092280000|2021-09-08 09:11:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1631092290000|2021-09-08 09:11:30|3051.3|3045.3|3052|3046|3052|3046|3051.3|3045.3|6
1631092300000|2021-09-08 09:11:40|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.5|3045.5|4
1631092310000|2021-09-08 09:11:50|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631092320000|2021-09-08 09:12:00|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3051.5|3045.5|8
1631092330000|2021-09-08 09:12:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|6
1631092360000|2021-09-08 09:12:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631092370000|2021-09-08 09:12:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631092380000|2021-09-08 09:13:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092390000|2021-09-08 09:13:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092410000|2021-09-08 09:13:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631092430000|2021-09-08 09:13:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1631092440000|2021-09-08 09:14:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|5
1631092480000|2021-09-08 09:14:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|6
1631092490000|2021-09-08 09:14:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631092500000|2021-09-08 09:15:00|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1631092530000|2021-09-08 09:15:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631092550000|2021-09-08 09:15:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1631092560000|2021-09-08 09:16:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092580000|2021-09-08 09:16:20|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|7
1631092590000|2021-09-08 09:16:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631092600000|2021-09-08 09:16:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092630000|2021-09-08 09:17:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092640000|2021-09-08 09:17:20|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|4
1631092650000|2021-09-08 09:17:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631092770000|2021-09-08 09:19:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631092780000|2021-09-08 09:19:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092790000|2021-09-08 09:19:50|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|6
1631092810000|2021-09-08 09:20:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631092820000|2021-09-08 09:20:20|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631092830000|2021-09-08 09:20:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|6
1631092840000|2021-09-08 09:20:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631092850000|2021-09-08 09:20:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631092880000|2021-09-08 09:21:20|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|4
1631092890000|2021-09-08 09:21:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|6
1631092900000|2021-09-08 09:21:40|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|6
1631092920000|2021-09-08 09:22:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631092940000|2021-09-08 09:22:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052|3046|5
1631092950000|2021-09-08 09:22:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631092960000|2021-09-08 09:22:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|4
1631092970000|2021-09-08 09:22:50|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631093010000|2021-09-08 09:23:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093040000|2021-09-08 09:24:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|4
1631093060000|2021-09-08 09:24:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093070000|2021-09-08 09:24:30|3050.5|3044.5|3051.3|3045.3|3051.5|3045.5|3050.5|3044.5|4
1631093100000|2021-09-08 09:25:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631093110000|2021-09-08 09:25:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093160000|2021-09-08 09:26:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631093170000|2021-09-08 09:26:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631093190000|2021-09-08 09:26:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631093200000|2021-09-08 09:26:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093290000|2021-09-08 09:28:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093410000|2021-09-08 09:30:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631093420000|2021-09-08 09:30:20|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631093440000|2021-09-08 09:30:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093500000|2021-09-08 09:31:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631093510000|2021-09-08 09:31:50|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631093520000|2021-09-08 09:32:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093530000|2021-09-08 09:32:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093540000|2021-09-08 09:32:20|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|2
1631093550000|2021-09-08 09:32:30|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|6
1631093560000|2021-09-08 09:32:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093570000|2021-09-08 09:32:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093580000|2021-09-08 09:33:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093590000|2021-09-08 09:33:10|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1631093640000|2021-09-08 09:34:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1631093650000|2021-09-08 09:34:10|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1631093720000|2021-09-08 09:35:20|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|4
1631093730000|2021-09-08 09:35:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093770000|2021-09-08 09:36:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093780000|2021-09-08 09:36:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631093790000|2021-09-08 09:36:30|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1631093800000|2021-09-08 09:36:40|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1631093810000|2021-09-08 09:36:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093860000|2021-09-08 09:37:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631093870000|2021-09-08 09:37:50|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631093880000|2021-09-08 09:38:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052|3046|7
1631093890000|2021-09-08 09:38:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|4
1631093910000|2021-09-08 09:38:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|6
1631093920000|2021-09-08 09:38:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093930000|2021-09-08 09:38:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631093940000|2021-09-08 09:39:00|3051.5|3045.5|3052.3|3046.3|3052.3|3046.3|3051.5|3045.5|6
1631093950000|2021-09-08 09:39:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631093990000|2021-09-08 09:39:50|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1631094000000|2021-09-08 09:40:00|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631094010000|2021-09-08 09:40:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631094130000|2021-09-08 09:42:10|3051.3|3045.3|3051|3045|3051.5|3045.5|3051|3045|4
1631094170000|2021-09-08 09:42:50|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631094200000|2021-09-08 09:43:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631094220000|2021-09-08 09:43:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631094230000|2021-09-08 09:43:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|7
1631094260000|2021-09-08 09:44:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631094270000|2021-09-08 09:44:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631094280000|2021-09-08 09:44:40|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|7
1631094290000|2021-09-08 09:44:50|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631094300000|2021-09-08 09:45:00|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631094330000|2021-09-08 09:45:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|4
1631094340000|2021-09-08 09:45:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1631094510000|2021-09-08 09:48:30|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|2
1631094520000|2021-09-08 09:48:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631094530000|2021-09-08 09:48:50|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1631094540000|2021-09-08 09:49:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631094550000|2021-09-08 09:49:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631094570000|2021-09-08 09:49:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1631094580000|2021-09-08 09:49:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631094600000|2021-09-08 09:50:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|5
1631094610000|2021-09-08 09:50:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631094620000|2021-09-08 09:50:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631094630000|2021-09-08 09:50:30|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|5
1631094640000|2021-09-08 09:50:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631094670000|2021-09-08 09:51:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1631094720000|2021-09-08 09:52:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631094730000|2021-09-08 09:52:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631094780000|2021-09-08 09:53:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631094790000|2021-09-08 09:53:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631094840000|2021-09-08 09:54:00|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|6
1631094850000|2021-09-08 09:54:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631094870000|2021-09-08 09:54:30|3050.8|3044.8|3051|3045|3051|3045|3050.5|3044.5|4
1631094890000|2021-09-08 09:54:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631094900000|2021-09-08 09:55:00|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1631094920000|2021-09-08 09:55:20|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1631094940000|2021-09-08 09:55:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631094950000|2021-09-08 09:55:50|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631094970000|2021-09-08 09:56:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631094980000|2021-09-08 09:56:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631095030000|2021-09-08 09:57:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631095040000|2021-09-08 09:57:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.8|3043.8|6
1631095070000|2021-09-08 09:57:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631095080000|2021-09-08 09:58:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1631095140000|2021-09-08 09:59:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631095160000|2021-09-08 09:59:20|3050.5|3044.5|3050.8|3044.8|3051|3045|3050.3|3044.3|5
1631095170000|2021-09-08 09:59:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631095200000|2021-09-08 10:00:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050|3044|5
1631095220000|2021-09-08 10:00:20|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|3
1631095310000|2021-09-08 10:01:50|3051.5|3045.5|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|4
1631095340000|2021-09-08 10:02:20|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1631095370000|2021-09-08 10:02:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631095380000|2021-09-08 10:03:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631095390000|2021-09-08 10:03:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|4
1631095400000|2021-09-08 10:03:20|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631095430000|2021-09-08 10:03:50|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|2
1631095440000|2021-09-08 10:04:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631095460000|2021-09-08 10:04:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631095470000|2021-09-08 10:04:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1631095480000|2021-09-08 10:04:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631095490000|2021-09-08 10:04:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1631095500000|2021-09-08 10:05:00|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|3
1631095510000|2021-09-08 10:05:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631095520000|2021-09-08 10:05:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631095530000|2021-09-08 10:05:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631095570000|2021-09-08 10:06:10|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|2
1631095580000|2021-09-08 10:06:20|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631095610000|2021-09-08 10:06:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631095630000|2021-09-08 10:07:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631095640000|2021-09-08 10:07:20|3050|3044|3050|3044|3050|3044|3049.8|3043.8|7
1631095660000|2021-09-08 10:07:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631095670000|2021-09-08 10:07:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1631095680000|2021-09-08 10:08:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631095700000|2021-09-08 10:08:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1631095760000|2021-09-08 10:09:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1631095880000|2021-09-08 10:11:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631095920000|2021-09-08 10:12:00|3050.5|3044.5|3051.5|3045.5|3051.5|3045.5|3050.5|3044.5|3
1631095940000|2021-09-08 10:12:20|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1631095950000|2021-09-08 10:12:30|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631095960000|2021-09-08 10:12:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631095980000|2021-09-08 10:13:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631095990000|2021-09-08 10:13:10|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1631096020000|2021-09-08 10:13:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631096040000|2021-09-08 10:14:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050|3044|3
1631096060000|2021-09-08 10:14:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631096070000|2021-09-08 10:14:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631096100000|2021-09-08 10:15:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631096110000|2021-09-08 10:15:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1631096140000|2021-09-08 10:15:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3050.8|3044.8|3
1631096190000|2021-09-08 10:16:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631096200000|2021-09-08 10:16:40|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050|3044|5
1631096210000|2021-09-08 10:16:50|3050|3044|3049|3043|3050|3044|3049|3043|3
1631096220000|2021-09-08 10:17:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631096240000|2021-09-08 10:17:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1631096250000|2021-09-08 10:17:30|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631096260000|2021-09-08 10:17:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631096350000|2021-09-08 10:19:10|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|2
1631096360000|2021-09-08 10:19:20|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|2
1631096370000|2021-09-08 10:19:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1631096380000|2021-09-08 10:19:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631096460000|2021-09-08 10:21:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631096470000|2021-09-08 10:21:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631096490000|2021-09-08 10:21:30|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631096500000|2021-09-08 10:21:40|3050|3044|3050|3044|3050.3|3044.3|3050|3044|3
1631096520000|2021-09-08 10:22:00|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1631096550000|2021-09-08 10:22:30|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1631096570000|2021-09-08 10:22:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631096580000|2021-09-08 10:23:00|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1631096600000|2021-09-08 10:23:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1631096620000|2021-09-08 10:23:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631096630000|2021-09-08 10:23:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631096640000|2021-09-08 10:24:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631096650000|2021-09-08 10:24:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631096670000|2021-09-08 10:24:30|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|5
1631096700000|2021-09-08 10:25:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631096750000|2021-09-08 10:25:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631096770000|2021-09-08 10:26:10|3052|3046|3052|3046|3052.3|3046.3|3051.8|3045.8|5
1631096780000|2021-09-08 10:26:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631096790000|2021-09-08 10:26:30|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631096800000|2021-09-08 10:26:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|8
1631096810000|2021-09-08 10:26:50|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|4
1631096820000|2021-09-08 10:27:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.5|3045.5|5
1631096900000|2021-09-08 10:28:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1631096970000|2021-09-08 10:29:30|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631096980000|2021-09-08 10:29:40|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|4
1631096990000|2021-09-08 10:29:50|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1631097020000|2021-09-08 10:30:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1631097080000|2021-09-08 10:31:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631097090000|2021-09-08 10:31:30|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3051.8|3045.8|4
1631097100000|2021-09-08 10:31:40|3052.5|3046.5|3053|3047|3053|3047|3052.5|3046.5|2
1631097110000|2021-09-08 10:31:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|4
1631097120000|2021-09-08 10:32:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631097140000|2021-09-08 10:32:20|3052.5|3046.5|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|7
1631097180000|2021-09-08 10:33:00|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1631097210000|2021-09-08 10:33:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1631097220000|2021-09-08 10:33:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631097280000|2021-09-08 10:34:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631097290000|2021-09-08 10:34:50|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|2
1631097310000|2021-09-08 10:35:10|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631097340000|2021-09-08 10:35:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631097350000|2021-09-08 10:35:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631097360000|2021-09-08 10:36:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631097370000|2021-09-08 10:36:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631097380000|2021-09-08 10:36:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1631097410000|2021-09-08 10:36:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631097420000|2021-09-08 10:37:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631097440000|2021-09-08 10:37:20|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631097470000|2021-09-08 10:37:50|3053|3047|3053|3047|3053.3|3047.3|3053|3047|5
1631097480000|2021-09-08 10:38:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631097510000|2021-09-08 10:38:30|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|2
1631097540000|2021-09-08 10:39:00|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631097560000|2021-09-08 10:39:20|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631097590000|2021-09-08 10:39:50|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631097610000|2021-09-08 10:40:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631097620000|2021-09-08 10:40:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631097670000|2021-09-08 10:41:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631097690000|2021-09-08 10:41:30|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631097700000|2021-09-08 10:41:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631097710000|2021-09-08 10:41:50|3055.5|3049.5|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|5
1631097720000|2021-09-08 10:42:00|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1631097740000|2021-09-08 10:42:20|3056.3|3050.3|3056|3050|3056.3|3050.3|3055.8|3049.8|4
1631097750000|2021-09-08 10:42:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631097770000|2021-09-08 10:42:50|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631097790000|2021-09-08 10:43:10|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1631097810000|2021-09-08 10:43:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3055.5|3049.5|4
1631097830000|2021-09-08 10:43:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631097850000|2021-09-08 10:44:10|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|4
1631097870000|2021-09-08 10:44:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631097880000|2021-09-08 10:44:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631097900000|2021-09-08 10:45:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631097920000|2021-09-08 10:45:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631097940000|2021-09-08 10:45:40|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631097960000|2021-09-08 10:46:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1631097970000|2021-09-08 10:46:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631097980000|2021-09-08 10:46:20|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1631097990000|2021-09-08 10:46:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631098010000|2021-09-08 10:46:50|3056.8|3050.8|3058.5|3052.5|3058.5|3052.5|3056.8|3050.8|4
1631098020000|2021-09-08 10:47:00|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1631098030000|2021-09-08 10:47:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631098040000|2021-09-08 10:47:20|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631098050000|2021-09-08 10:47:30|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631098070000|2021-09-08 10:47:50|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631098080000|2021-09-08 10:48:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631098090000|2021-09-08 10:48:10|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|4
1631098100000|2021-09-08 10:48:20|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|4
1631098170000|2021-09-08 10:49:30|3059|3053|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|4
1631098180000|2021-09-08 10:49:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631098190000|2021-09-08 10:49:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631098200000|2021-09-08 10:50:00|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1631098210000|2021-09-08 10:50:10|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631098220000|2021-09-08 10:50:20|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|4
1631098230000|2021-09-08 10:50:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|5
1631098250000|2021-09-08 10:50:50|3060|3054|3060|3054|3060.3|3054.3|3060|3054|3
1631098270000|2021-09-08 10:51:10|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1631098320000|2021-09-08 10:52:00|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1631098330000|2021-09-08 10:52:10|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631098340000|2021-09-08 10:52:20|3059.8|3053.8|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1631098350000|2021-09-08 10:52:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|3
1631098360000|2021-09-08 10:52:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631098370000|2021-09-08 10:52:50|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631098380000|2021-09-08 10:53:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631098390000|2021-09-08 10:53:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631098400000|2021-09-08 10:53:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|3
1631098410000|2021-09-08 10:53:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631098420000|2021-09-08 10:53:40|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631098470000|2021-09-08 10:54:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631098480000|2021-09-08 10:54:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631098490000|2021-09-08 10:54:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|3
1631098500000|2021-09-08 10:55:00|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|3
1631098510000|2021-09-08 10:55:10|3060|3054|3060.3|3054.3|3060.5|3054.5|3060|3054|4
1631098520000|2021-09-08 10:55:20|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631098570000|2021-09-08 10:56:10|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631098580000|2021-09-08 10:56:20|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1631098590000|2021-09-08 10:56:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|3
1631098600000|2021-09-08 10:56:40|3061.3|3055.3|3064.3|3058.3|3064.8|3058.8|3061.3|3055.3|9
1631098610000|2021-09-08 10:56:50|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631098620000|2021-09-08 10:57:00|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|3
1631098630000|2021-09-08 10:57:10|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1631098640000|2021-09-08 10:57:20|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631098660000|2021-09-08 10:57:40|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|4
1631098670000|2021-09-08 10:57:50|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|5
1631098680000|2021-09-08 10:58:00|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1631098690000|2021-09-08 10:58:10|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631098700000|2021-09-08 10:58:20|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631098710000|2021-09-08 10:58:30|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|4
1631098720000|2021-09-08 10:58:40|3064|3058|3064|3058|3064|3058|3063.5|3057.5|4
1631098730000|2021-09-08 10:58:50|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1631098740000|2021-09-08 10:59:00|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|2
1631098750000|2021-09-08 10:59:10|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631098760000|2021-09-08 10:59:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631098780000|2021-09-08 10:59:40|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|4
1631098790000|2021-09-08 10:59:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|3
1631098800000|2021-09-08 11:00:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631098810000|2021-09-08 11:00:10|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063.8|3057.8|2
1631098820000|2021-09-08 11:00:20|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631098890000|2021-09-08 11:01:30|3065|3059|3067.5|3061.5|3067.5|3061.5|3065|3059|6
1631098900000|2021-09-08 11:01:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1631098910000|2021-09-08 11:01:50|3067.5|3061.5|3068.8|3062.8|3068.8|3062.8|3067.5|3061.5|3
1631098920000|2021-09-08 11:02:00|3069|3063|3069|3063|3069.3|3063.3|3069|3063|5
1631098930000|2021-09-08 11:02:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631098940000|2021-09-08 11:02:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631098950000|2021-09-08 11:02:30|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|3
1631098960000|2021-09-08 11:02:40|3069.5|3063.5|3069.5|3063.5|3070|3064|3069.5|3063.5|5
1631098970000|2021-09-08 11:02:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|4
1631098980000|2021-09-08 11:03:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1631099000000|2021-09-08 11:03:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631099010000|2021-09-08 11:03:30|3070|3064|3074.5|3068.5|3074.5|3068.5|3070|3064|6
1631099020000|2021-09-08 11:03:40|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074|3068|8
1631099030000|2021-09-08 11:03:50|3073.8|3067.8|3074.3|3068.3|3074.8|3068.8|3073.8|3067.8|6
1631099040000|2021-09-08 11:04:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1631099050000|2021-09-08 11:04:10|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|8
1631099060000|2021-09-08 11:04:20|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|8
1631099070000|2021-09-08 11:04:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631099080000|2021-09-08 11:04:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099100000|2021-09-08 11:05:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631099110000|2021-09-08 11:05:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099120000|2021-09-08 11:05:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|7
1631099130000|2021-09-08 11:05:30|3074.5|3068.5|3073.5|3067.5|3074.5|3068.5|3073.5|3067.5|3
1631099140000|2021-09-08 11:05:40|3073.3|3067.3|3072.5|3066.5|3073.3|3067.3|3072.5|3066.5|3
1631099150000|2021-09-08 11:05:50|3072.3|3066.3|3072.5|3066.5|3073|3067|3071.8|3065.8|13
1631099160000|2021-09-08 11:06:00|3072.8|3066.8|3071.5|3065.5|3073|3067|3071.5|3065.5|5
1631099170000|2021-09-08 11:06:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631099180000|2021-09-08 11:06:20|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631099190000|2021-09-08 11:06:30|3071|3065|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|4
1631099210000|2021-09-08 11:06:50|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1631099220000|2021-09-08 11:07:00|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|4
1631099230000|2021-09-08 11:07:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631099240000|2021-09-08 11:07:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631099250000|2021-09-08 11:07:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631099260000|2021-09-08 11:07:40|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631099270000|2021-09-08 11:07:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631099280000|2021-09-08 11:08:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631099290000|2021-09-08 11:08:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631099310000|2021-09-08 11:08:30|3072.8|3066.8|3073.8|3067.8|3074|3068|3072.8|3066.8|5
1631099320000|2021-09-08 11:08:40|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|4
1631099330000|2021-09-08 11:08:50|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|4
1631099360000|2021-09-08 11:09:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099380000|2021-09-08 11:09:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631099390000|2021-09-08 11:09:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099400000|2021-09-08 11:10:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|7
1631099410000|2021-09-08 11:10:10|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631099460000|2021-09-08 11:11:00|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631099470000|2021-09-08 11:11:10|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631099520000|2021-09-08 11:12:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099530000|2021-09-08 11:12:10|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|5
1631099560000|2021-09-08 11:12:40|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631099580000|2021-09-08 11:13:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099600000|2021-09-08 11:13:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631099630000|2021-09-08 11:13:50|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631099670000|2021-09-08 11:14:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099680000|2021-09-08 11:14:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074|3068|4
1631099700000|2021-09-08 11:15:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|4
1631099720000|2021-09-08 11:15:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631099740000|2021-09-08 11:15:40|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631099770000|2021-09-08 11:16:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631099790000|2021-09-08 11:16:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631099800000|2021-09-08 11:16:40|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631099810000|2021-09-08 11:16:50|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631099850000|2021-09-08 11:17:30|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631099870000|2021-09-08 11:17:50|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631099880000|2021-09-08 11:18:00|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|3
1631099890000|2021-09-08 11:18:10|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|5
1631099910000|2021-09-08 11:18:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631099920000|2021-09-08 11:18:40|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|4
1631099930000|2021-09-08 11:18:50|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|4
1631099940000|2021-09-08 11:19:00|3073.5|3067.5|3073.8|3067.8|3074|3068|3073|3067|10
1631099950000|2021-09-08 11:19:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|4
1631099960000|2021-09-08 11:19:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631099980000|2021-09-08 11:19:40|3074|3068|3073|3067|3074|3068|3073|3067|4
1631099990000|2021-09-08 11:19:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631100000000|2021-09-08 11:20:00|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|5
1631100010000|2021-09-08 11:20:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631100020000|2021-09-08 11:20:20|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631100030000|2021-09-08 11:20:30|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631100040000|2021-09-08 11:20:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631100050000|2021-09-08 11:20:50|3074|3068|3074.3|3068.3|3074.5|3068.5|3074|3068|3
1631100060000|2021-09-08 11:21:00|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631100070000|2021-09-08 11:21:10|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1631100090000|2021-09-08 11:21:30|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631100100000|2021-09-08 11:21:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|4
1631100110000|2021-09-08 11:21:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631100120000|2021-09-08 11:22:00|3073.3|3067.3|3074.3|3068.3|3074.3|3068.3|3073.3|3067.3|5
1631100130000|2021-09-08 11:22:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631100160000|2021-09-08 11:22:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631100170000|2021-09-08 11:22:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631100180000|2021-09-08 11:23:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631100190000|2021-09-08 11:23:10|3074.5|3068.5|3074|3068|3074.8|3068.8|3074|3068|6
1631100200000|2021-09-08 11:23:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1631100220000|2021-09-08 11:23:40|3073|3067|3072|3066|3073|3067|3072|3066|4
1631100230000|2021-09-08 11:23:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631100240000|2021-09-08 11:24:00|3072|3066|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|5
1631100250000|2021-09-08 11:24:10|3071.8|3065.8|3073|3067|3073|3067|3071.8|3065.8|7
1631100260000|2021-09-08 11:24:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631100280000|2021-09-08 11:24:40|3073|3067|3072.3|3066.3|3073|3067|3072|3066|4
1631100290000|2021-09-08 11:24:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1631100310000|2021-09-08 11:25:10|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1631100330000|2021-09-08 11:25:30|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|2
1631100340000|2021-09-08 11:25:40|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631100350000|2021-09-08 11:25:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.8|3066.8|3
1631100360000|2021-09-08 11:26:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631100370000|2021-09-08 11:26:10|3073.5|3067.5|3072.3|3066.3|3073.8|3067.8|3072.3|3066.3|6
1631100390000|2021-09-08 11:26:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1631100400000|2021-09-08 11:26:40|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1631100410000|2021-09-08 11:26:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1631100420000|2021-09-08 11:27:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072|3066|3
1631100430000|2021-09-08 11:27:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631100450000|2021-09-08 11:27:30|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631100460000|2021-09-08 11:27:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631100470000|2021-09-08 11:27:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631100480000|2021-09-08 11:28:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631100510000|2021-09-08 11:28:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631100520000|2021-09-08 11:28:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631100550000|2021-09-08 11:29:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631100560000|2021-09-08 11:29:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1631100580000|2021-09-08 11:29:40|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|3
1631100600000|2021-09-08 11:30:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|7
1631100610000|2021-09-08 11:30:10|3074|3068|3074|3068|3074|3068|3074|3068|1
1631100620000|2021-09-08 11:30:20|3073.8|3067.8|3073|3067|3073.8|3067.8|3072.8|3066.8|7
1631100630000|2021-09-08 11:30:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|3
1631100640000|2021-09-08 11:30:40|3073.5|3067.5|3073|3067|3073.8|3067.8|3072.8|3066.8|7
1631100650000|2021-09-08 11:30:50|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.5|3065.5|6
1631100660000|2021-09-08 11:31:00|3072|3066|3072.5|3066.5|3072.8|3066.8|3072|3066|5
1631100670000|2021-09-08 11:31:10|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|4
1631100700000|2021-09-08 11:31:40|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631100710000|2021-09-08 11:31:50|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1631100730000|2021-09-08 11:32:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|3
1631100740000|2021-09-08 11:32:20|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631100750000|2021-09-08 11:32:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631100760000|2021-09-08 11:32:40|3072.5|3066.5|3073|3067|3073.3|3067.3|3072.5|3066.5|5
1631100770000|2021-09-08 11:32:50|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072|3066|4
1631100780000|2021-09-08 11:33:00|3072|3066|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|5
1631100790000|2021-09-08 11:33:10|3070.8|3064.8|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|4
1631100800000|2021-09-08 11:33:20|3070|3064|3069.8|3063.8|3070.3|3064.3|3069.5|3063.5|9
1631100820000|2021-09-08 11:33:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631100830000|2021-09-08 11:33:50|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631100840000|2021-09-08 11:34:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|4
1631100850000|2021-09-08 11:34:10|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1631100860000|2021-09-08 11:34:20|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|4
1631100870000|2021-09-08 11:34:30|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1631100880000|2021-09-08 11:34:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631100890000|2021-09-08 11:34:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1631100900000|2021-09-08 11:35:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631100910000|2021-09-08 11:35:10|3071|3065|3071|3065|3071.8|3065.8|3070.8|3064.8|8
1631100920000|2021-09-08 11:35:20|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1631100930000|2021-09-08 11:35:30|3070.8|3064.8|3071.5|3065.5|3071.8|3065.8|3070.8|3064.8|5
1631100940000|2021-09-08 11:35:40|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631100950000|2021-09-08 11:35:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631100960000|2021-09-08 11:36:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|4
1631100980000|2021-09-08 11:36:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631101000000|2021-09-08 11:36:40|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|2
1631101010000|2021-09-08 11:36:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631101020000|2021-09-08 11:37:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1631101030000|2021-09-08 11:37:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631101050000|2021-09-08 11:37:30|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|3
1631101060000|2021-09-08 11:37:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631101070000|2021-09-08 11:37:50|3071|3065|3070.3|3064.3|3071.3|3065.3|3070|3064|5
1631101090000|2021-09-08 11:38:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631101100000|2021-09-08 11:38:20|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631101110000|2021-09-08 11:38:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631101120000|2021-09-08 11:38:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631101130000|2021-09-08 11:38:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1631101140000|2021-09-08 11:39:00|3068.5|3062.5|3068.8|3062.8|3069|3063|3068.5|3062.5|4
1631101150000|2021-09-08 11:39:10|3068.5|3062.5|3068|3062|3068.5|3062.5|3067.8|3061.8|5
1631101160000|2021-09-08 11:39:20|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1631101170000|2021-09-08 11:39:30|3067.8|3061.8|3069|3063|3069|3063|3067.8|3061.8|5
1631101180000|2021-09-08 11:39:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631101200000|2021-09-08 11:40:00|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|5
1631101210000|2021-09-08 11:40:10|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|3
1631101220000|2021-09-08 11:40:20|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|4
1631101240000|2021-09-08 11:40:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631101250000|2021-09-08 11:40:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1631101260000|2021-09-08 11:41:00|3068.3|3062.3|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|4
1631101270000|2021-09-08 11:41:10|3067.3|3061.3|3065.8|3059.8|3067.5|3061.5|3065.8|3059.8|8
1631101280000|2021-09-08 11:41:20|3066|3060|3066.8|3060.8|3066.8|3060.8|3066|3060|3
1631101290000|2021-09-08 11:41:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066|3060|5
1631101300000|2021-09-08 11:41:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631101330000|2021-09-08 11:42:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1631101340000|2021-09-08 11:42:20|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631101360000|2021-09-08 11:42:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631101370000|2021-09-08 11:42:50|3067.5|3061.5|3068.8|3062.8|3068.8|3062.8|3067.5|3061.5|2
1631101380000|2021-09-08 11:43:00|3069|3063|3067.3|3061.3|3069.3|3063.3|3067.3|3061.3|8
1631101390000|2021-09-08 11:43:10|3067.5|3061.5|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|7
1631101400000|2021-09-08 11:43:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631101420000|2021-09-08 11:43:40|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|4
1631101430000|2021-09-08 11:43:50|3065.3|3059.3|3065.8|3059.8|3066|3060|3065.3|3059.3|5
1631101450000|2021-09-08 11:44:10|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|4
1631101460000|2021-09-08 11:44:20|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.5|3058.5|5
1631101470000|2021-09-08 11:44:30|3065|3059|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|3
1631101480000|2021-09-08 11:44:40|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|2
1631101500000|2021-09-08 11:45:00|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1631101510000|2021-09-08 11:45:10|3065.8|3059.8|3064.8|3058.8|3066|3060|3064.8|3058.8|3
1631101520000|2021-09-08 11:45:20|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1631101530000|2021-09-08 11:45:30|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|2
1631101540000|2021-09-08 11:45:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631101550000|2021-09-08 11:45:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|3
1631101560000|2021-09-08 11:46:00|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|3
1631101570000|2021-09-08 11:46:10|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631101580000|2021-09-08 11:46:20|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1631101590000|2021-09-08 11:46:30|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|5
1631101600000|2021-09-08 11:46:40|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1631101610000|2021-09-08 11:46:50|3066.5|3060.5|3065.5|3059.5|3066.5|3060.5|3065.5|3059.5|5
1631101620000|2021-09-08 11:47:00|3065.8|3059.8|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|3
1631101630000|2021-09-08 11:47:10|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631101640000|2021-09-08 11:47:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631101650000|2021-09-08 11:47:30|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631101660000|2021-09-08 11:47:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631101670000|2021-09-08 11:47:50|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|3
1631101680000|2021-09-08 11:48:00|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1631101690000|2021-09-08 11:48:10|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|2
1631101700000|2021-09-08 11:48:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631101710000|2021-09-08 11:48:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631101720000|2021-09-08 11:48:40|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|4
1631101740000|2021-09-08 11:49:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631101750000|2021-09-08 11:49:10|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631101760000|2021-09-08 11:49:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631101780000|2021-09-08 11:49:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631101790000|2021-09-08 11:49:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631101800000|2021-09-08 11:50:00|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.3|3060.3|5
1631101810000|2021-09-08 11:50:10|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1631101820000|2021-09-08 11:50:20|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|7
1631101830000|2021-09-08 11:50:30|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631101850000|2021-09-08 11:50:50|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631101860000|2021-09-08 11:51:00|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|4
1631101870000|2021-09-08 11:51:10|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|3
1631101880000|2021-09-08 11:51:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|4
1631101890000|2021-09-08 11:51:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631101900000|2021-09-08 11:51:40|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3064.8|3058.8|6
1631101920000|2021-09-08 11:52:00|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|4
1631101940000|2021-09-08 11:52:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|4
1631101950000|2021-09-08 11:52:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631101960000|2021-09-08 11:52:40|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1631101970000|2021-09-08 11:52:50|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1631101980000|2021-09-08 11:53:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631101990000|2021-09-08 11:53:10|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1631102000000|2021-09-08 11:53:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1631102010000|2021-09-08 11:53:30|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|2
1631102020000|2021-09-08 11:53:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631102040000|2021-09-08 11:54:00|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|5
1631102050000|2021-09-08 11:54:10|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631102070000|2021-09-08 11:54:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631102080000|2021-09-08 11:54:40|3067.5|3061.5|3067|3061|3067.5|3061.5|3066.8|3060.8|5
1631102090000|2021-09-08 11:54:50|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|5
1631102100000|2021-09-08 11:55:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631102110000|2021-09-08 11:55:10|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|2
1631102130000|2021-09-08 11:55:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631102140000|2021-09-08 11:55:40|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631102160000|2021-09-08 11:56:00|3066.3|3060.3|3065.3|3059.3|3066.3|3060.3|3065.3|3059.3|3
1631102170000|2021-09-08 11:56:10|3065.5|3059.5|3065.5|3059.5|3066|3060|3065.3|3059.3|7
1631102180000|2021-09-08 11:56:20|3065.8|3059.8|3066|3060|3066.3|3060.3|3065.8|3059.8|6
1631102190000|2021-09-08 11:56:30|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631102200000|2021-09-08 11:56:40|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|5
1631102210000|2021-09-08 11:56:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|5
1631102220000|2021-09-08 11:57:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3065.8|3059.8|4
1631102230000|2021-09-08 11:57:10|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631102250000|2021-09-08 11:57:30|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|5
1631102270000|2021-09-08 11:57:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|4
1631102280000|2021-09-08 11:58:00|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631102290000|2021-09-08 11:58:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631102300000|2021-09-08 11:58:20|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|3
1631102310000|2021-09-08 11:58:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631102320000|2021-09-08 11:58:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631102330000|2021-09-08 11:58:50|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631102340000|2021-09-08 11:59:00|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631102350000|2021-09-08 11:59:10|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|4
1631102360000|2021-09-08 11:59:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|5
1631102370000|2021-09-08 11:59:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631102380000|2021-09-08 11:59:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631102400000|2021-09-08 12:00:00|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631102410000|2021-09-08 12:00:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631102430000|2021-09-08 12:00:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631102440000|2021-09-08 12:00:40|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631102450000|2021-09-08 12:00:50|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|4
1631102460000|2021-09-08 12:01:00|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|6
1631102470000|2021-09-08 12:01:10|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3067.8|3061.8|10
1631102480000|2021-09-08 12:01:20|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|5
1631102490000|2021-09-08 12:01:30|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|6
1631102500000|2021-09-08 12:01:40|3070|3064|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|3
1631102510000|2021-09-08 12:01:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069|3063|4
1631102530000|2021-09-08 12:02:10|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1631102540000|2021-09-08 12:02:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|5
1631102550000|2021-09-08 12:02:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1631102560000|2021-09-08 12:02:40|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|5
1631102570000|2021-09-08 12:02:50|3070.5|3064.5|3069.8|3063.8|3071|3065|3069.8|3063.8|6
1631102580000|2021-09-08 12:03:00|3070|3064|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1631102590000|2021-09-08 12:03:10|3070.5|3064.5|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|6
1631102600000|2021-09-08 12:03:20|3070.5|3064.5|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|10
1631102610000|2021-09-08 12:03:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631102620000|2021-09-08 12:03:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|4
1631102630000|2021-09-08 12:03:50|3070.3|3064.3|3070|3064|3070.5|3064.5|3070|3064|4
1631102640000|2021-09-08 12:04:00|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|5
1631102660000|2021-09-08 12:04:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631102680000|2021-09-08 12:04:40|3070.3|3064.3|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|9
1631102690000|2021-09-08 12:04:50|3070.5|3064.5|3070|3064|3070.5|3064.5|3069.8|3063.8|5
1631102700000|2021-09-08 12:05:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|4
1631102710000|2021-09-08 12:05:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1631102720000|2021-09-08 12:05:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631102740000|2021-09-08 12:05:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631102750000|2021-09-08 12:05:50|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|3
1631102760000|2021-09-08 12:06:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631102770000|2021-09-08 12:06:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631102780000|2021-09-08 12:06:20|3070.3|3064.3|3069.3|3063.3|3070.5|3064.5|3069|3063|5
1631102800000|2021-09-08 12:06:40|3069|3063|3069|3063|3069|3063|3068.3|3062.3|6
1631102810000|2021-09-08 12:06:50|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|4
1631102830000|2021-09-08 12:07:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631102840000|2021-09-08 12:07:20|3069|3063|3069|3063|3069|3063|3068.8|3062.8|3
1631102850000|2021-09-08 12:07:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631102860000|2021-09-08 12:07:40|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|8
1631102870000|2021-09-08 12:07:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631102880000|2021-09-08 12:08:00|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|5
1631102890000|2021-09-08 12:08:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1631102900000|2021-09-08 12:08:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631102910000|2021-09-08 12:08:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631102920000|2021-09-08 12:08:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631102940000|2021-09-08 12:09:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631102950000|2021-09-08 12:09:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1631102980000|2021-09-08 12:09:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631103010000|2021-09-08 12:10:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|6
1631103020000|2021-09-08 12:10:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631103040000|2021-09-08 12:10:40|3069.5|3063.5|3069.8|3063.8|3070|3064|3069.3|3063.3|7
1631103050000|2021-09-08 12:10:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|8
1631103060000|2021-09-08 12:11:00|3070|3064|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|4
1631103080000|2021-09-08 12:11:20|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|2
1631103090000|2021-09-08 12:11:30|3069.3|3063.3|3068.3|3062.3|3069.3|3063.3|3068.3|3062.3|5
1631103110000|2021-09-08 12:11:50|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|3
1631103120000|2021-09-08 12:12:00|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|4
1631103130000|2021-09-08 12:12:10|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631103140000|2021-09-08 12:12:20|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1631103150000|2021-09-08 12:12:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1631103160000|2021-09-08 12:12:40|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|3
1631103170000|2021-09-08 12:12:50|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1631103180000|2021-09-08 12:13:00|3071|3065|3071.8|3065.8|3071.8|3065.8|3071|3065|2
1631103190000|2021-09-08 12:13:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631103210000|2021-09-08 12:13:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631103220000|2021-09-08 12:13:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1631103230000|2021-09-08 12:13:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631103240000|2021-09-08 12:14:00|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1631103250000|2021-09-08 12:14:10|3072|3066|3072|3066|3072.3|3066.3|3072|3066|3
1631103280000|2021-09-08 12:14:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631103290000|2021-09-08 12:14:50|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1631103310000|2021-09-08 12:15:10|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|4
1631103320000|2021-09-08 12:15:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631103330000|2021-09-08 12:15:30|3070.8|3064.8|3071|3065|3071|3065|3070.5|3064.5|4
1631103340000|2021-09-08 12:15:40|3071.3|3065.3|3069.5|3063.5|3071.5|3065.5|3069.5|3063.5|7
1631103350000|2021-09-08 12:15:50|3069.8|3063.8|3070|3064|3070|3064|3069.5|3063.5|6
1631103360000|2021-09-08 12:16:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631103380000|2021-09-08 12:16:20|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|2
1631103390000|2021-09-08 12:16:30|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631103400000|2021-09-08 12:16:40|3069.5|3063.5|3069.8|3063.8|3070.3|3064.3|3069.3|3063.3|6
1631103420000|2021-09-08 12:17:00|3070|3064|3070.3|3064.3|3070.8|3064.8|3070|3064|6
1631103430000|2021-09-08 12:17:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631103440000|2021-09-08 12:17:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631103460000|2021-09-08 12:17:40|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1631103470000|2021-09-08 12:17:50|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631103480000|2021-09-08 12:18:00|3071.3|3065.3|3070.8|3064.8|3071.8|3065.8|3070.5|3064.5|5
1631103490000|2021-09-08 12:18:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1631103500000|2021-09-08 12:18:20|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|2
1631103520000|2021-09-08 12:18:40|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|5
1631103530000|2021-09-08 12:18:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|4
1631103540000|2021-09-08 12:19:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1631103550000|2021-09-08 12:19:10|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1631103560000|2021-09-08 12:19:20|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631103570000|2021-09-08 12:19:30|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631103580000|2021-09-08 12:19:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631103600000|2021-09-08 12:20:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631103630000|2021-09-08 12:20:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631103650000|2021-09-08 12:20:50|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631103660000|2021-09-08 12:21:00|3071.3|3065.3|3072|3066|3072|3066|3071.3|3065.3|3
1631103670000|2021-09-08 12:21:10|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631103680000|2021-09-08 12:21:20|3071.8|3065.8|3072|3066|3072.3|3066.3|3071.8|3065.8|4
1631103690000|2021-09-08 12:21:30|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1631103700000|2021-09-08 12:21:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|4
1631103710000|2021-09-08 12:21:50|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|4
1631103720000|2021-09-08 12:22:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072|3066|3
1631103740000|2021-09-08 12:22:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|5
1631103750000|2021-09-08 12:22:30|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|3
1631103770000|2021-09-08 12:22:50|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071|3065|5
1631103780000|2021-09-08 12:23:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631103790000|2021-09-08 12:23:10|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631103800000|2021-09-08 12:23:20|3070.3|3064.3|3071|3065|3071.3|3065.3|3070.3|3064.3|4
1631103820000|2021-09-08 12:23:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631103830000|2021-09-08 12:23:50|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1631103850000|2021-09-08 12:24:10|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631103860000|2021-09-08 12:24:20|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|3
1631103870000|2021-09-08 12:24:30|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|4
1631103880000|2021-09-08 12:24:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631103890000|2021-09-08 12:24:50|3071|3065|3071.8|3065.8|3071.8|3065.8|3071|3065|4
1631103900000|2021-09-08 12:25:00|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3071|3065|4
1631103910000|2021-09-08 12:25:10|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|3
1631103920000|2021-09-08 12:25:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631103930000|2021-09-08 12:25:30|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1631103970000|2021-09-08 12:26:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631103980000|2021-09-08 12:26:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631104000000|2021-09-08 12:26:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|4
1631104030000|2021-09-08 12:27:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070|3064|4
1631104060000|2021-09-08 12:27:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631104080000|2021-09-08 12:28:00|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104090000|2021-09-08 12:28:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104100000|2021-09-08 12:28:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631104110000|2021-09-08 12:28:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631104130000|2021-09-08 12:28:50|3070.5|3064.5|3071.5|3065.5|3071.8|3065.8|3070.5|3064.5|5
1631104150000|2021-09-08 12:29:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631104180000|2021-09-08 12:29:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631104190000|2021-09-08 12:29:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631104200000|2021-09-08 12:30:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631104230000|2021-09-08 12:30:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631104260000|2021-09-08 12:31:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631104270000|2021-09-08 12:31:10|3072|3066|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|4
1631104280000|2021-09-08 12:31:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631104290000|2021-09-08 12:31:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104310000|2021-09-08 12:31:50|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|5
1631104320000|2021-09-08 12:32:00|3071|3065|3070.8|3064.8|3071|3065|3070.5|3064.5|4
1631104330000|2021-09-08 12:32:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104340000|2021-09-08 12:32:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631104350000|2021-09-08 12:32:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1631104370000|2021-09-08 12:32:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631104400000|2021-09-08 12:33:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104440000|2021-09-08 12:34:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1631104460000|2021-09-08 12:34:20|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631104470000|2021-09-08 12:34:30|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1631104490000|2021-09-08 12:34:50|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631104500000|2021-09-08 12:35:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631104520000|2021-09-08 12:35:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631104530000|2021-09-08 12:35:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631104540000|2021-09-08 12:35:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|4
1631104560000|2021-09-08 12:36:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631104570000|2021-09-08 12:36:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631104580000|2021-09-08 12:36:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631104620000|2021-09-08 12:37:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631104730000|2021-09-08 12:38:50|3070.5|3064.5|3070|3064|3070.5|3064.5|3069.5|3063.5|6
1631104750000|2021-09-08 12:39:10|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|4
1631104760000|2021-09-08 12:39:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3069.8|3063.8|5
1631104770000|2021-09-08 12:39:30|3070.5|3064.5|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|4
1631104780000|2021-09-08 12:39:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|4
1631104800000|2021-09-08 12:40:00|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.3|3064.3|7
1631104810000|2021-09-08 12:40:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1631104820000|2021-09-08 12:40:20|3070.3|3064.3|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|3
1631104830000|2021-09-08 12:40:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|8
1631104840000|2021-09-08 12:40:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|4
1631104850000|2021-09-08 12:40:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1631104860000|2021-09-08 12:41:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|4
1631104870000|2021-09-08 12:41:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631104880000|2021-09-08 12:41:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631104890000|2021-09-08 12:41:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631104900000|2021-09-08 12:41:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631104920000|2021-09-08 12:42:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631104930000|2021-09-08 12:42:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631104940000|2021-09-08 12:42:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631104950000|2021-09-08 12:42:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631104970000|2021-09-08 12:42:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631104980000|2021-09-08 12:43:00|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631105000000|2021-09-08 12:43:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631105030000|2021-09-08 12:43:50|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631105040000|2021-09-08 12:44:00|3070|3064|3068.8|3062.8|3070|3064|3068.8|3062.8|2
1631105050000|2021-09-08 12:44:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631105100000|2021-09-08 12:45:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1631105110000|2021-09-08 12:45:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631105150000|2021-09-08 12:45:50|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631105260000|2021-09-08 12:47:40|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631105310000|2021-09-08 12:48:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631105320000|2021-09-08 12:48:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631105350000|2021-09-08 12:49:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631105360000|2021-09-08 12:49:20|3069.5|3063.5|3070|3064|3070.3|3064.3|3069.5|3063.5|4
1631105380000|2021-09-08 12:49:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631105390000|2021-09-08 12:49:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631105400000|2021-09-08 12:50:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631105420000|2021-09-08 12:50:20|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|4
1631105430000|2021-09-08 12:50:30|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1631105440000|2021-09-08 12:50:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1631105450000|2021-09-08 12:50:50|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631105460000|2021-09-08 12:51:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|4
1631105470000|2021-09-08 12:51:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631105480000|2021-09-08 12:51:20|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|3
1631105490000|2021-09-08 12:51:30|3070.8|3064.8|3070.5|3064.5|3071|3065|3070|3064|5
1631105510000|2021-09-08 12:51:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|4
1631105520000|2021-09-08 12:52:00|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631105530000|2021-09-08 12:52:10|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1631105540000|2021-09-08 12:52:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1631105550000|2021-09-08 12:52:30|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|5
1631105560000|2021-09-08 12:52:40|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1631105570000|2021-09-08 12:52:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631105580000|2021-09-08 12:53:00|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1631105590000|2021-09-08 12:53:10|3070.8|3064.8|3071|3065|3071.3|3065.3|3070.8|3064.8|4
1631105600000|2021-09-08 12:53:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1631105620000|2021-09-08 12:53:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631105630000|2021-09-08 12:53:50|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1631105640000|2021-09-08 12:54:00|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|4
1631105670000|2021-09-08 12:54:30|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|4
1631105680000|2021-09-08 12:54:40|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1631105690000|2021-09-08 12:54:50|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631105700000|2021-09-08 12:55:00|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1631105790000|2021-09-08 12:56:30|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1631105800000|2021-09-08 12:56:40|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631105820000|2021-09-08 12:57:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631105830000|2021-09-08 12:57:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071|3065|4
1631105840000|2021-09-08 12:57:20|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1631105850000|2021-09-08 12:57:30|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1631105870000|2021-09-08 12:57:50|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1631105880000|2021-09-08 12:58:00|3072|3066|3072|3066|3072.3|3066.3|3071.8|3065.8|5
1631105890000|2021-09-08 12:58:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631105900000|2021-09-08 12:58:20|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.5|3065.5|7
1631105910000|2021-09-08 12:58:30|3072|3066|3072|3066|3072|3066|3071.8|3065.8|5
1631105930000|2021-09-08 12:58:50|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631105940000|2021-09-08 12:59:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631105950000|2021-09-08 12:59:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631105970000|2021-09-08 12:59:30|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|4
1631105980000|2021-09-08 12:59:40|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.5|3065.5|6
1631105990000|2021-09-08 12:59:50|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631106000000|2021-09-08 13:00:00|3072.5|3066.5|3072.8|3066.8|3073|3067|3071|3065|21
1631106010000|2021-09-08 13:00:10|3073|3067|3073.8|3067.8|3074.8|3068.8|3073|3067|17
1631106020000|2021-09-08 13:00:20|3073.5|3067.5|3069.5|3063.5|3073.5|3067.5|3069.5|3063.5|18
1631106030000|2021-09-08 13:00:30|3069.3|3063.3|3070|3064|3070|3064|3068.3|3062.3|17
1631106040000|2021-09-08 13:00:40|3070.3|3064.3|3071.3|3065.3|3071.8|3065.8|3070.3|3064.3|16
1631106050000|2021-09-08 13:00:50|3071.8|3065.8|3073.3|3067.3|3073.3|3067.3|3071.5|3065.5|13
1631106060000|2021-09-08 13:01:00|3073|3067|3074.3|3068.3|3074.3|3068.3|3072.8|3066.8|16
1631106070000|2021-09-08 13:01:10|3074|3068|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|7
1631106080000|2021-09-08 13:01:20|3074|3068|3073.3|3067.3|3074.3|3068.3|3073|3067|13
1631106090000|2021-09-08 13:01:30|3073|3067|3071.8|3065.8|3073|3067|3071.3|3065.3|12
1631106100000|2021-09-08 13:01:40|3072|3066|3071.5|3065.5|3072|3066|3071|3065|12
1631106110000|2021-09-08 13:01:50|3071.3|3065.3|3070.3|3064.3|3071.8|3065.8|3070.3|3064.3|12
1631106120000|2021-09-08 13:02:00|3069.8|3063.8|3068.5|3062.5|3069.8|3063.8|3068.3|3062.3|12
1631106130000|2021-09-08 13:02:10|3068.3|3062.3|3067.5|3061.5|3068.8|3062.8|3067.5|3061.5|13
1631106140000|2021-09-08 13:02:20|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067|3061|5
1631106150000|2021-09-08 13:02:30|3067.5|3061.5|3066.5|3060.5|3067.5|3061.5|3066|3060|20
1631106160000|2021-09-08 13:02:40|3066.8|3060.8|3067.8|3061.8|3068.5|3062.5|3066.8|3060.8|15
1631106170000|2021-09-08 13:02:50|3068|3062|3069|3063|3069.3|3063.3|3068|3062|14
1631106180000|2021-09-08 13:03:00|3069.3|3063.3|3068.8|3062.8|3069.8|3063.8|3068.3|3062.3|23
1631106190000|2021-09-08 13:03:10|3069|3063|3068.5|3062.5|3069|3063|3068|3062|6
1631106200000|2021-09-08 13:03:20|3068.3|3062.3|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|12
1631106210000|2021-09-08 13:03:30|3068.3|3062.3|3066.5|3060.5|3068.5|3062.5|3066.5|3060.5|14
1631106220000|2021-09-08 13:03:40|3066.3|3060.3|3066.3|3060.3|3066.8|3060.8|3065.8|3059.8|7
1631106230000|2021-09-08 13:03:50|3066|3060|3066.3|3060.3|3066.5|3060.5|3065.5|3059.5|9
1631106240000|2021-09-08 13:04:00|3065.8|3059.8|3067.5|3061.5|3067.5|3061.5|3065.5|3059.5|11
1631106250000|2021-09-08 13:04:10|3067.8|3061.8|3067|3061|3068|3062|3066.8|3060.8|6
1631106260000|2021-09-08 13:04:20|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631106270000|2021-09-08 13:04:30|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1631106280000|2021-09-08 13:04:40|3067|3061|3066|3060|3067.8|3061.8|3066|3060|5
1631106290000|2021-09-08 13:04:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631106300000|2021-09-08 13:05:00|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|4
1631106310000|2021-09-08 13:05:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3066.3|3060.3|6
1631106320000|2021-09-08 13:05:20|3067|3061|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|8
1631106330000|2021-09-08 13:05:30|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|4
1631106340000|2021-09-08 13:05:40|3066|3060|3065.3|3059.3|3066|3060|3065.3|3059.3|6
1631106350000|2021-09-08 13:05:50|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|3
1631106360000|2021-09-08 13:06:00|3065|3059|3065.8|3059.8|3065.8|3059.8|3065|3059|9
1631106370000|2021-09-08 13:06:10|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1631106380000|2021-09-08 13:06:20|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.5|3059.5|3
1631106390000|2021-09-08 13:06:30|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1631106400000|2021-09-08 13:06:40|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.5|3059.5|7
1631106410000|2021-09-08 13:06:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631106420000|2021-09-08 13:07:00|3065.8|3059.8|3066|3060|3066.3|3060.3|3065.5|3059.5|10
1631106430000|2021-09-08 13:07:10|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|8
1631106440000|2021-09-08 13:07:20|3067.3|3061.3|3068|3062|3068.3|3062.3|3067.3|3061.3|5
1631106450000|2021-09-08 13:07:30|3068.3|3062.3|3068.3|3062.3|3069.5|3063.5|3068.3|3062.3|11
1631106460000|2021-09-08 13:07:40|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068|3062|6
1631106470000|2021-09-08 13:07:50|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|9
1631106480000|2021-09-08 13:08:00|3068.3|3062.3|3069.5|3063.5|3069.5|3063.5|3067.8|3061.8|7
1631106490000|2021-09-08 13:08:10|3069.8|3063.8|3069.8|3063.8|3070.5|3064.5|3069.3|3063.3|8
1631106500000|2021-09-08 13:08:20|3069.5|3063.5|3069.5|3063.5|3070|3064|3069.5|3063.5|7
1631106510000|2021-09-08 13:08:30|3069.3|3063.3|3069|3063|3069.5|3063.5|3068.8|3062.8|5
1631106520000|2021-09-08 13:08:40|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|4
1631106530000|2021-09-08 13:08:50|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|4
1631106540000|2021-09-08 13:09:00|3070|3064|3070|3064|3070|3064|3069.8|3063.8|3
1631106550000|2021-09-08 13:09:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|6
1631106570000|2021-09-08 13:09:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631106580000|2021-09-08 13:09:40|3070|3064|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|7
1631106590000|2021-09-08 13:09:50|3070|3064|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|6
1631106600000|2021-09-08 13:10:00|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|10
1631106610000|2021-09-08 13:10:10|3068.5|3062.5|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|7
1631106620000|2021-09-08 13:10:20|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|4
1631106630000|2021-09-08 13:10:30|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1631106640000|2021-09-08 13:10:40|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|6
1631106650000|2021-09-08 13:10:50|3068|3062|3069.3|3063.3|3069.3|3063.3|3068|3062|8
1631106660000|2021-09-08 13:11:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|4
1631106670000|2021-09-08 13:11:10|3069.5|3063.5|3070|3064|3070.3|3064.3|3069.5|3063.5|3
1631106680000|2021-09-08 13:11:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631106690000|2021-09-08 13:11:30|3070|3064|3070.8|3064.8|3071.3|3065.3|3070|3064|6
1631106700000|2021-09-08 13:11:40|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1631106710000|2021-09-08 13:11:50|3069.8|3063.8|3069.8|3063.8|3070|3064|3069.8|3063.8|3
1631106720000|2021-09-08 13:12:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631106730000|2021-09-08 13:12:10|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1631106740000|2021-09-08 13:12:20|3070.8|3064.8|3071|3065|3071.3|3065.3|3070.5|3064.5|5
1631106750000|2021-09-08 13:12:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631106760000|2021-09-08 13:12:40|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1631106770000|2021-09-08 13:12:50|3071.3|3065.3|3071|3065|3071.5|3065.5|3071|3065|3
1631106780000|2021-09-08 13:13:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070|3064|5
1631106790000|2021-09-08 13:13:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3069.5|3063.5|6
1631106800000|2021-09-08 13:13:20|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3070|3064|6
1631106810000|2021-09-08 13:13:30|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|2
1631106820000|2021-09-08 13:13:40|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|5
1631106830000|2021-09-08 13:13:50|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|9
1631106840000|2021-09-08 13:14:00|3068.8|3062.8|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|4
1631106850000|2021-09-08 13:14:10|3069|3063|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|5
1631106860000|2021-09-08 13:14:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631106870000|2021-09-08 13:14:30|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|5
1631106880000|2021-09-08 13:14:40|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631106890000|2021-09-08 13:14:50|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|5
1631106900000|2021-09-08 13:15:00|3068.5|3062.5|3068.5|3062.5|3069|3063|3068.5|3062.5|5
1631106910000|2021-09-08 13:15:10|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631106920000|2021-09-08 13:15:20|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1631106930000|2021-09-08 13:15:30|3068.3|3062.3|3066.3|3060.3|3068.5|3062.5|3066.3|3060.3|12
1631106940000|2021-09-08 13:15:40|3066|3060|3064.8|3058.8|3066|3060|3064.5|3058.5|6
1631106950000|2021-09-08 13:15:50|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|5
1631106960000|2021-09-08 13:16:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631106970000|2021-09-08 13:16:10|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|4
1631106980000|2021-09-08 13:16:20|3064.5|3058.5|3064|3058|3064.5|3058.5|3063.8|3057.8|5
1631106990000|2021-09-08 13:16:30|3064.3|3058.3|3064|3058|3064.5|3058.5|3064|3058|4
1631107000000|2021-09-08 13:16:40|3064.3|3058.3|3064|3058|3064.5|3058.5|3063.8|3057.8|7
1631107010000|2021-09-08 13:16:50|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064|3058|4
1631107020000|2021-09-08 13:17:00|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|8
1631107030000|2021-09-08 13:17:10|3064.8|3058.8|3062.8|3056.8|3064.8|3058.8|3062.8|3056.8|5
1631107040000|2021-09-08 13:17:20|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3061.5|3055.5|13
1631107050000|2021-09-08 13:17:30|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|4
1631107060000|2021-09-08 13:17:40|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063|3057|4
1631107070000|2021-09-08 13:17:50|3063|3057|3062.5|3056.5|3063|3057|3062.5|3056.5|4
1631107080000|2021-09-08 13:18:00|3062.8|3056.8|3061.8|3055.8|3062.8|3056.8|3061.8|3055.8|5
1631107090000|2021-09-08 13:18:10|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|4
1631107100000|2021-09-08 13:18:20|3061.5|3055.5|3062.5|3056.5|3062.5|3056.5|3061.5|3055.5|7
1631107110000|2021-09-08 13:18:30|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1631107140000|2021-09-08 13:19:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|5
1631107150000|2021-09-08 13:19:10|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|7
1631107160000|2021-09-08 13:19:20|3062.3|3056.3|3062|3056|3062.8|3056.8|3062|3056|4
1631107170000|2021-09-08 13:19:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631107180000|2021-09-08 13:19:40|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|9
1631107190000|2021-09-08 13:19:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1631107200000|2021-09-08 13:20:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|8
1631107210000|2021-09-08 13:20:10|3061.8|3055.8|3062.8|3056.8|3063|3057|3061.8|3055.8|11
1631107220000|2021-09-08 13:20:20|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1631107230000|2021-09-08 13:20:30|3062.8|3056.8|3062.8|3056.8|3063|3057|3062.5|3056.5|7
1631107240000|2021-09-08 13:20:40|3063|3057|3062.5|3056.5|3063|3057|3062.5|3056.5|3
1631107250000|2021-09-08 13:20:50|3062.3|3056.3|3061.8|3055.8|3062.8|3056.8|3061.8|3055.8|7
1631107260000|2021-09-08 13:21:00|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|2
1631107270000|2021-09-08 13:21:10|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1631107280000|2021-09-08 13:21:20|3063|3057|3063.3|3057.3|3063.5|3057.5|3062.8|3056.8|9
1631107290000|2021-09-08 13:21:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1631107300000|2021-09-08 13:21:40|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|3
1631107310000|2021-09-08 13:21:50|3063|3057|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|8
1631107330000|2021-09-08 13:22:10|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1631107350000|2021-09-08 13:22:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062|3056|5
1631107360000|2021-09-08 13:22:40|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|4
1631107370000|2021-09-08 13:22:50|3062.8|3056.8|3062.8|3056.8|3063|3057|3062.8|3056.8|7
1631107380000|2021-09-08 13:23:00|3063|3057|3062|3056|3063|3057|3062|3056|5
1631107390000|2021-09-08 13:23:10|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|5
1631107400000|2021-09-08 13:23:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|3
1631107410000|2021-09-08 13:23:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631107420000|2021-09-08 13:23:40|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062|3056|7
1631107430000|2021-09-08 13:23:50|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|5
1631107440000|2021-09-08 13:24:00|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.8|3055.8|3
1631107450000|2021-09-08 13:24:10|3061.5|3055.5|3061|3055|3061.5|3055.5|3060.8|3054.8|3
1631107460000|2021-09-08 13:24:20|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|3
1631107470000|2021-09-08 13:24:30|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|6
1631107480000|2021-09-08 13:24:40|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1631107490000|2021-09-08 13:24:50|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|3
1631107500000|2021-09-08 13:25:00|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|4
1631107510000|2021-09-08 13:25:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631107520000|2021-09-08 13:25:20|3063|3057|3063|3057|3063|3057|3062.8|3056.8|3
1631107530000|2021-09-08 13:25:30|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631107540000|2021-09-08 13:25:40|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1631107560000|2021-09-08 13:26:00|3064|3058|3064.5|3058.5|3064.8|3058.8|3064|3058|5
1631107570000|2021-09-08 13:26:10|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1631107580000|2021-09-08 13:26:20|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|6
1631107590000|2021-09-08 13:26:30|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|6
1631107620000|2021-09-08 13:27:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631107640000|2021-09-08 13:27:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631107650000|2021-09-08 13:27:30|3066.5|3060.5|3067.3|3061.3|3068.3|3062.3|3066.5|3060.5|13
1631107660000|2021-09-08 13:27:40|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631107670000|2021-09-08 13:27:50|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|2
1631107680000|2021-09-08 13:28:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|7
1631107690000|2021-09-08 13:28:10|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|3
1631107700000|2021-09-08 13:28:20|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065|3059|5
1631107710000|2021-09-08 13:28:30|3065|3059|3065|3059|3065|3059|3064.3|3058.3|5
1631107720000|2021-09-08 13:28:40|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1631107730000|2021-09-08 13:28:50|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|3
1631107740000|2021-09-08 13:29:00|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1631107750000|2021-09-08 13:29:10|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1631107760000|2021-09-08 13:29:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1631107770000|2021-09-08 13:29:30|3065.3|3059.3|3065|3059|3065.5|3059.5|3064.8|3058.8|5
1631107790000|2021-09-08 13:29:50|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|5
1631107800000|2021-09-08 13:30:00|3066.3|3060.3|3066.5|3060.5|3066.8|3060.8|3065.8|3059.8|7
1631107810000|2021-09-08 13:30:10|3066.3|3060.3|3066.5|3060.5|3067|3061|3065.8|3059.8|9
1631107820000|2021-09-08 13:30:20|3067|3061|3067.3|3061.3|3067.5|3061.5|3066.8|3060.8|8
1631107830000|2021-09-08 13:30:30|3066.8|3060.8|3068.3|3062.3|3068.3|3062.3|3066.8|3060.8|4
1631107840000|2021-09-08 13:30:40|3067.8|3061.8|3067.8|3061.8|3069.3|3063.3|3067.8|3061.8|8
1631107850000|2021-09-08 13:30:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|6
1631107860000|2021-09-08 13:31:00|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631107870000|2021-09-08 13:31:10|3067|3061|3066.3|3060.3|3067|3061|3066|3060|8
1631107880000|2021-09-08 13:31:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1631107890000|2021-09-08 13:31:30|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1631107900000|2021-09-08 13:31:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1631107910000|2021-09-08 13:31:50|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066|3060|5
1631107920000|2021-09-08 13:32:00|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631107940000|2021-09-08 13:32:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1631107950000|2021-09-08 13:32:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631107960000|2021-09-08 13:32:40|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|6
1631107970000|2021-09-08 13:32:50|3065|3059|3066|3060|3066|3060|3065|3059|5
1631107980000|2021-09-08 13:33:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|3
1631107990000|2021-09-08 13:33:10|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1631108000000|2021-09-08 13:33:20|3065.3|3059.3|3065|3059|3065.5|3059.5|3064.8|3058.8|6
1631108010000|2021-09-08 13:33:30|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|8
1631108020000|2021-09-08 13:33:40|3065|3059|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|6
1631108030000|2021-09-08 13:33:50|3065.5|3059.5|3065.8|3059.8|3066.5|3060.5|3065.5|3059.5|7
1631108040000|2021-09-08 13:34:00|3066.3|3060.3|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|4
1631108050000|2021-09-08 13:34:10|3065.5|3059.5|3066.3|3060.3|3066.5|3060.5|3065.5|3059.5|7
1631108060000|2021-09-08 13:34:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|4
1631108070000|2021-09-08 13:34:30|3067|3061|3067.8|3061.8|3067.8|3061.8|3067|3061|8
1631108080000|2021-09-08 13:34:40|3067.5|3061.5|3069.3|3063.3|3069.3|3063.3|3067|3061|18
1631108090000|2021-09-08 13:34:50|3069|3063|3070|3064|3070|3064|3069|3063|3
1631108100000|2021-09-08 13:35:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|4
1631108110000|2021-09-08 13:35:10|3071|3065|3070.3|3064.3|3071.8|3065.8|3070.3|3064.3|7
1631108120000|2021-09-08 13:35:20|3070.5|3064.5|3071|3065|3071.3|3065.3|3070|3064|10
1631108130000|2021-09-08 13:35:30|3070.8|3064.8|3071|3065|3071|3065|3070.5|3064.5|4
1631108140000|2021-09-08 13:35:40|3071.3|3065.3|3071.8|3065.8|3072|3066|3071.3|3065.3|7
1631108150000|2021-09-08 13:35:50|3072|3066|3071.3|3065.3|3072|3066|3070.8|3064.8|9
1631108160000|2021-09-08 13:36:00|3071.5|3065.5|3070.8|3064.8|3071.8|3065.8|3070.3|3064.3|13
1631108170000|2021-09-08 13:36:10|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|8
1631108180000|2021-09-08 13:36:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1631108190000|2021-09-08 13:36:30|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|5
1631108200000|2021-09-08 13:36:40|3071.5|3065.5|3072.5|3066.5|3072.8|3066.8|3071.3|3065.3|14
1631108210000|2021-09-08 13:36:50|3072.8|3066.8|3072.5|3066.5|3073|3067|3072.5|3066.5|6
1631108220000|2021-09-08 13:37:00|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|13
1631108230000|2021-09-08 13:37:10|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.3|3066.3|7
1631108240000|2021-09-08 13:37:20|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|4
1631108250000|2021-09-08 13:37:30|3073.3|3067.3|3073.5|3067.5|3074|3068|3073|3067|9
1631108260000|2021-09-08 13:37:40|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|5
1631108270000|2021-09-08 13:37:50|3073|3067|3073|3067|3073.8|3067.8|3072.8|3066.8|12
1631108280000|2021-09-08 13:38:00|3073.5|3067.5|3074|3068|3074.3|3068.3|3073.3|3067.3|8
1631108290000|2021-09-08 13:38:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|4
1631108300000|2021-09-08 13:38:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074|3068|7
1631108310000|2021-09-08 13:38:30|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1631108320000|2021-09-08 13:38:40|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|2
1631108330000|2021-09-08 13:38:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|3
1631108340000|2021-09-08 13:39:00|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|8
1631108350000|2021-09-08 13:39:10|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|5
1631108360000|2021-09-08 13:39:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|7
1631108370000|2021-09-08 13:39:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|6
1631108380000|2021-09-08 13:39:40|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|6
1631108390000|2021-09-08 13:39:50|3075.3|3069.3|3076.8|3070.8|3076.8|3070.8|3075.3|3069.3|5
1631108400000|2021-09-08 13:40:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631108410000|2021-09-08 13:40:10|3076|3070|3077.8|3071.8|3077.8|3071.8|3076|3070|7
1631108420000|2021-09-08 13:40:20|3078|3072|3077|3071|3078|3072|3077|3071|13
1631108430000|2021-09-08 13:40:30|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077|3071|11
1631108450000|2021-09-08 13:40:50|3078|3072|3078|3072|3078.3|3072.3|3077.8|3071.8|9
1631108460000|2021-09-08 13:41:00|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1631108470000|2021-09-08 13:41:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631108480000|2021-09-08 13:41:20|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|5
1631108490000|2021-09-08 13:41:30|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|2
1631108500000|2021-09-08 13:41:40|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631108510000|2021-09-08 13:41:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631108520000|2021-09-08 13:42:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|4
1631108530000|2021-09-08 13:42:10|3078|3072|3078|3072|3078.3|3072.3|3077.8|3071.8|5
1631108540000|2021-09-08 13:42:20|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077|3071|9
1631108550000|2021-09-08 13:42:30|3077|3071|3076|3070|3077|3071|3076|3070|10
1631108560000|2021-09-08 13:42:40|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076|3070|5
1631108570000|2021-09-08 13:42:50|3076.5|3070.5|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|4
1631108580000|2021-09-08 13:43:00|3075.3|3069.3|3076.5|3070.5|3076.5|3070.5|3075.3|3069.3|6
1631108590000|2021-09-08 13:43:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1631108600000|2021-09-08 13:43:20|3076.5|3070.5|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1631108610000|2021-09-08 13:43:30|3076|3070|3077.3|3071.3|3077.3|3071.3|3075.5|3069.5|17
1631108620000|2021-09-08 13:43:40|3077.5|3071.5|3077.5|3071.5|3078|3072|3076.8|3070.8|8
1631108630000|2021-09-08 13:43:50|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|10
1631108640000|2021-09-08 13:44:00|3077.5|3071.5|3077.5|3071.5|3078|3072|3077.3|3071.3|11
1631108650000|2021-09-08 13:44:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|11
1631108660000|2021-09-08 13:44:20|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|6
1631108670000|2021-09-08 13:44:30|3077.8|3071.8|3078|3072|3078.3|3072.3|3077.8|3071.8|12
1631108680000|2021-09-08 13:44:40|3076.8|3070.8|3079|3073|3079|3073|3076.5|3070.5|18
1631108690000|2021-09-08 13:44:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631108700000|2021-09-08 13:45:00|3079.3|3073.3|3081.5|3075.5|3081.5|3075.5|3079.3|3073.3|15
1631108710000|2021-09-08 13:45:10|3081.8|3075.8|3080.5|3074.5|3081.8|3075.8|3080.5|3074.5|12
1631108720000|2021-09-08 13:45:20|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3080.8|3074.8|12
1631108730000|2021-09-08 13:45:30|3081.5|3075.5|3082|3076|3082.8|3076.8|3081.5|3075.5|8
1631108740000|2021-09-08 13:45:40|3082.5|3076.5|3082.5|3076.5|3082.8|3076.8|3081.8|3075.8|12
1631108750000|2021-09-08 13:45:50|3082.8|3076.8|3083|3077|3083|3077|3082.5|3076.5|6
1631108760000|2021-09-08 13:46:00|3082.5|3076.5|3084.8|3078.8|3085.5|3079.5|3082.5|3076.5|11
1631108770000|2021-09-08 13:46:10|3085|3079|3082.3|3076.3|3085|3079|3082.3|3076.3|9
1631108780000|2021-09-08 13:46:20|3081.8|3075.8|3081|3075|3082.5|3076.5|3081|3075|15
1631108790000|2021-09-08 13:46:30|3080.8|3074.8|3080.3|3074.3|3081.5|3075.5|3079.8|3073.8|15
1631108800000|2021-09-08 13:46:40|3080.5|3074.5|3079.5|3073.5|3081.8|3075.8|3079.3|3073.3|12
1631108810000|2021-09-08 13:46:50|3079.3|3073.3|3077.3|3071.3|3079.3|3073.3|3077|3071|13
1631108820000|2021-09-08 13:47:00|3077|3071|3077.5|3071.5|3077.8|3071.8|3076.5|3070.5|10
1631108830000|2021-09-08 13:47:10|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.3|3070.3|6
1631108840000|2021-09-08 13:47:20|3076.3|3070.3|3073.8|3067.8|3076.3|3070.3|3070.8|3064.8|19
1631108850000|2021-09-08 13:47:30|3073.5|3067.5|3072.5|3066.5|3073.8|3067.8|3071.8|3065.8|12
1631108860000|2021-09-08 13:47:40|3072.8|3066.8|3075.3|3069.3|3075.5|3069.5|3072.8|3066.8|12
1631108870000|2021-09-08 13:47:50|3074.8|3068.8|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|9
1631108880000|2021-09-08 13:48:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3072.8|3066.8|11
1631108890000|2021-09-08 13:48:10|3073.3|3067.3|3071.3|3065.3|3073.3|3067.3|3071.3|3065.3|9
1631108900000|2021-09-08 13:48:20|3071|3065|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|12
1631108910000|2021-09-08 13:48:30|3071|3065|3071.3|3065.3|3072|3066|3071|3065|15
1631108920000|2021-09-08 13:48:40|3071.5|3065.5|3072|3066|3072.5|3066.5|3071.5|3065.5|11
1631108930000|2021-09-08 13:48:50|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|5
1631108940000|2021-09-08 13:49:00|3073|3067|3074.3|3068.3|3074.8|3068.8|3073|3067|8
1631108950000|2021-09-08 13:49:10|3074|3068|3072.5|3066.5|3074.3|3068.3|3072.3|3066.3|13
1631108960000|2021-09-08 13:49:20|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.3|3065.3|12
1631108970000|2021-09-08 13:49:30|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.3|3065.3|6
1631108980000|2021-09-08 13:49:40|3071.5|3065.5|3068.3|3062.3|3071.5|3065.5|3068|3062|12
1631108990000|2021-09-08 13:49:50|3068|3062|3068|3062|3068.5|3062.5|3067.5|3061.5|9
1631109000000|2021-09-08 13:50:00|3067.8|3061.8|3069.3|3063.3|3069.3|3063.3|3067.8|3061.8|12
1631109010000|2021-09-08 13:50:10|3069.5|3063.5|3071.3|3065.3|3071.5|3065.5|3069.5|3063.5|10
1631109020000|2021-09-08 13:50:20|3071.8|3065.8|3073.3|3067.3|3073.3|3067.3|3071.8|3065.8|10
1631109030000|2021-09-08 13:50:30|3073|3067|3071.3|3065.3|3073.3|3067.3|3071.3|3065.3|10
1631109040000|2021-09-08 13:50:40|3071.5|3065.5|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|3
1631109050000|2021-09-08 13:50:50|3071.8|3065.8|3073|3067|3073|3067|3071.8|3065.8|5
1631109060000|2021-09-08 13:51:00|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|9
1631109070000|2021-09-08 13:51:10|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631109080000|2021-09-08 13:51:20|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|3
1631109090000|2021-09-08 13:51:30|3075|3069|3074.5|3068.5|3075|3069|3074.3|3068.3|8
1631109100000|2021-09-08 13:51:40|3074.8|3068.8|3074.5|3068.5|3075.5|3069.5|3074.5|3068.5|9
1631109110000|2021-09-08 13:51:50|3074.3|3068.3|3075.5|3069.5|3075.8|3069.8|3074.3|3068.3|11
1631109120000|2021-09-08 13:52:00|3075.8|3069.8|3076.8|3070.8|3077|3071|3075.8|3069.8|6
1631109130000|2021-09-08 13:52:10|3077|3071|3076.3|3070.3|3077|3071|3075.3|3069.3|11
1631109140000|2021-09-08 13:52:20|3076.5|3070.5|3074.5|3068.5|3076.5|3070.5|3074.5|3068.5|9
1631109150000|2021-09-08 13:52:30|3074.3|3068.3|3076.3|3070.3|3076.3|3070.3|3074|3068|10
1631109160000|2021-09-08 13:52:40|3076|3070|3076|3070|3076|3070|3075.8|3069.8|3
1631109170000|2021-09-08 13:52:50|3075.8|3069.8|3076.8|3070.8|3077|3071|3075.8|3069.8|6
1631109190000|2021-09-08 13:53:10|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|10
1631109200000|2021-09-08 13:53:20|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|3
1631109210000|2021-09-08 13:53:30|3075.8|3069.8|3075.3|3069.3|3076.3|3070.3|3075|3069|11
1631109220000|2021-09-08 13:53:40|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|5
1631109230000|2021-09-08 13:53:50|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|3
1631109240000|2021-09-08 13:54:00|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|7
1631109250000|2021-09-08 13:54:10|3076|3070|3076.8|3070.8|3077|3071|3076|3070|11
1631109260000|2021-09-08 13:54:20|3076.5|3070.5|3076.3|3070.3|3077|3071|3076.3|3070.3|6
1631109270000|2021-09-08 13:54:30|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|5
1631109280000|2021-09-08 13:54:40|3077.3|3071.3|3078|3072|3078|3072|3077.3|3071.3|6
1631109300000|2021-09-08 13:55:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|9
1631109310000|2021-09-08 13:55:10|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|7
1631109320000|2021-09-08 13:55:20|3077.8|3071.8|3078|3072|3078|3072|3077.3|3071.3|8
1631109330000|2021-09-08 13:55:30|3078.5|3072.5|3080|3074|3080|3074|3078.3|3072.3|7
1631109340000|2021-09-08 13:55:40|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3080|3074|10
1631109350000|2021-09-08 13:55:50|3080|3074|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|4
1631109360000|2021-09-08 13:56:00|3080.3|3074.3|3078.8|3072.8|3080.3|3074.3|3078.8|3072.8|4
1631109370000|2021-09-08 13:56:10|3079|3073|3078|3072|3079|3073|3077.8|3071.8|8
1631109380000|2021-09-08 13:56:20|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.5|3070.5|7
1631109390000|2021-09-08 13:56:30|3076.8|3070.8|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|7
1631109400000|2021-09-08 13:56:40|3078.8|3072.8|3078|3072|3078.8|3072.8|3077.8|3071.8|6
1631109410000|2021-09-08 13:56:50|3078.3|3072.3|3078.8|3072.8|3079|3073|3078.3|3072.3|7
1631109420000|2021-09-08 13:57:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|7
1631109430000|2021-09-08 13:57:10|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631109440000|2021-09-08 13:57:20|3078.3|3072.3|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|8
1631109450000|2021-09-08 13:57:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631109460000|2021-09-08 13:57:40|3078.3|3072.3|3078|3072|3078.8|3072.8|3078|3072|5
1631109470000|2021-09-08 13:57:50|3078.3|3072.3|3080|3074|3080|3074|3078.3|3072.3|6
1631109480000|2021-09-08 13:58:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|12
1631109490000|2021-09-08 13:58:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|5
1631109500000|2021-09-08 13:58:20|3080|3074|3080|3074|3080.5|3074.5|3079.8|3073.8|7
1631109510000|2021-09-08 13:58:30|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|5
1631109520000|2021-09-08 13:58:40|3081.5|3075.5|3082.3|3076.3|3082.8|3076.8|3081.3|3075.3|10
1631109540000|2021-09-08 13:59:00|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.5|3076.5|5
1631109550000|2021-09-08 13:59:10|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.8|3075.8|3
1631109560000|2021-09-08 13:59:20|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|3
1631109570000|2021-09-08 13:59:30|3080.5|3074.5|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|4
1631109580000|2021-09-08 13:59:40|3081.8|3075.8|3083|3077|3083|3077|3081.8|3075.8|6
1631109590000|2021-09-08 13:59:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|7
1631109600000|2021-09-08 14:00:00|3083|3077|3086.5|3080.5|3086.5|3080.5|3083|3077|17
1631109610000|2021-09-08 14:00:10|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086|3080|6
1631109620000|2021-09-08 14:00:20|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.8|3080.8|6
1631109630000|2021-09-08 14:00:30|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.8|3080.8|16
1631109640000|2021-09-08 14:00:40|3087.3|3081.3|3087|3081|3087.3|3081.3|3086.8|3080.8|10
1631109650000|2021-09-08 14:00:50|3087.3|3081.3|3087.3|3081.3|3087.8|3081.8|3087|3081|14
1631109660000|2021-09-08 14:01:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087|3081|15
1631109670000|2021-09-08 14:01:10|3087.3|3081.3|3087.3|3081.3|3087.8|3081.8|3087|3081|13
1631109680000|2021-09-08 14:01:20|3087.5|3081.5|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|13
1631109690000|2021-09-08 14:01:30|3089|3083|3090.5|3084.5|3090.8|3084.8|3089|3083|12
1631109700000|2021-09-08 14:01:40|3090.8|3084.8|3089.5|3083.5|3090.8|3084.8|3089.3|3083.3|8
1631109710000|2021-09-08 14:01:50|3089.3|3083.3|3089.5|3083.5|3089.8|3083.8|3088.8|3082.8|8
1631109720000|2021-09-08 14:02:00|3089.8|3083.8|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|5
1631109730000|2021-09-08 14:02:10|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|7
1631109740000|2021-09-08 14:02:20|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.5|3083.5|11
1631109750000|2021-09-08 14:02:30|3090|3084|3090.3|3084.3|3090.8|3084.8|3090|3084|5
1631109760000|2021-09-08 14:02:40|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1631109770000|2021-09-08 14:02:50|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090|3084|15
1631109780000|2021-09-08 14:03:00|3090.5|3084.5|3090|3084|3090.5|3084.5|3089.8|3083.8|6
1631109790000|2021-09-08 14:03:10|3090.5|3084.5|3089.8|3083.8|3090.8|3084.8|3089.5|3083.5|19
1631109800000|2021-09-08 14:03:20|3090|3084|3090.8|3084.8|3090.8|3084.8|3090|3084|12
1631109810000|2021-09-08 14:03:30|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|5
1631109820000|2021-09-08 14:03:40|3089.8|3083.8|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|9
1631109830000|2021-09-08 14:03:50|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|6
1631109840000|2021-09-08 14:04:00|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|9
1631109850000|2021-09-08 14:04:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.5|3083.5|9
1631109860000|2021-09-08 14:04:20|3090.3|3084.3|3087.8|3081.8|3090.3|3084.3|3087.8|3081.8|6
1631109870000|2021-09-08 14:04:30|3087.5|3081.5|3089|3083|3089|3083|3087.3|3081.3|13
1631109880000|2021-09-08 14:04:40|3088.8|3082.8|3088.5|3082.5|3089|3083|3088.3|3082.3|10
1631109890000|2021-09-08 14:04:50|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|4
1631109900000|2021-09-08 14:05:00|3088.8|3082.8|3089|3083|3089.3|3083.3|3088.5|3082.5|7
1631109910000|2021-09-08 14:05:10|3088.8|3082.8|3089.8|3083.8|3089.8|3083.8|3088.8|3082.8|7
1631109920000|2021-09-08 14:05:20|3090|3084|3089|3083|3090.8|3084.8|3088.5|3082.5|9
1631109930000|2021-09-08 14:05:30|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|3
1631109940000|2021-09-08 14:05:40|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|7
1631109950000|2021-09-08 14:05:50|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|12
1631109960000|2021-09-08 14:06:00|3087|3081|3085.8|3079.8|3087|3081|3085.8|3079.8|9
1631109970000|2021-09-08 14:06:10|3086|3080|3086|3080|3086.3|3080.3|3085.8|3079.8|11
1631109980000|2021-09-08 14:06:20|3085.8|3079.8|3086|3080|3086|3080|3084.5|3078.5|7
1631109990000|2021-09-08 14:06:30|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085|3079|7
1631110000000|2021-09-08 14:06:40|3085|3079|3086|3080|3086|3080|3085|3079|6
1631110010000|2021-09-08 14:06:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1631110020000|2021-09-08 14:07:00|3087|3081|3087.3|3081.3|3087.8|3081.8|3086.8|3080.8|6
1631110040000|2021-09-08 14:07:20|3087.5|3081.5|3089.5|3083.5|3089.8|3083.8|3087.5|3081.5|13
1631110050000|2021-09-08 14:07:30|3089.8|3083.8|3089.3|3083.3|3090|3084|3089.3|3083.3|8
1631110070000|2021-09-08 14:07:50|3089|3083|3088.5|3082.5|3089|3083|3088|3082|9
1631110080000|2021-09-08 14:08:00|3088.8|3082.8|3089|3083|3089|3083|3088.3|3082.3|8
1631110090000|2021-09-08 14:08:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|3
1631110100000|2021-09-08 14:08:20|3088.5|3082.5|3090|3084|3090.3|3084.3|3088.3|3082.3|10
1631110110000|2021-09-08 14:08:30|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631110120000|2021-09-08 14:08:40|3089.8|3083.8|3088.8|3082.8|3090.3|3084.3|3088.8|3082.8|7
1631110130000|2021-09-08 14:08:50|3088.5|3082.5|3088.3|3082.3|3089|3083|3088|3082|17
1631110140000|2021-09-08 14:09:00|3088.5|3082.5|3089|3083|3089|3083|3088.3|3082.3|7
1631110150000|2021-09-08 14:09:10|3089.5|3083.5|3090.8|3084.8|3090.8|3084.8|3089.5|3083.5|9
1631110160000|2021-09-08 14:09:20|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|4
1631110170000|2021-09-08 14:09:30|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|4
1631110180000|2021-09-08 14:09:40|3091|3085|3090.8|3084.8|3091|3085|3090.5|3084.5|10
1631110190000|2021-09-08 14:09:50|3090|3084|3090.8|3084.8|3090.8|3084.8|3090|3084|4
1631110200000|2021-09-08 14:10:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090|3084|6
1631110210000|2021-09-08 14:10:10|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3089.3|3083.3|9
1631110220000|2021-09-08 14:10:20|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|9
1631110230000|2021-09-08 14:10:30|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|4
1631110240000|2021-09-08 14:10:40|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|4
1631110250000|2021-09-08 14:10:50|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|6
1631110260000|2021-09-08 14:11:00|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086|3080|8
1631110270000|2021-09-08 14:11:10|3086.3|3080.3|3087|3081|3087.3|3081.3|3086.3|3080.3|4
1631110280000|2021-09-08 14:11:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631110290000|2021-09-08 14:11:30|3087|3081|3086|3080|3087|3081|3085.8|3079.8|6
1631110300000|2021-09-08 14:11:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.3|3079.3|10
1631110310000|2021-09-08 14:11:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|9
1631110320000|2021-09-08 14:12:00|3086|3080|3084.8|3078.8|3086|3080|3084.3|3078.3|9
1631110330000|2021-09-08 14:12:10|3084.5|3078.5|3084|3078|3084.5|3078.5|3084|3078|7
1631110340000|2021-09-08 14:12:20|3084.3|3078.3|3084|3078|3084.8|3078.8|3084|3078|6
1631110350000|2021-09-08 14:12:30|3084.3|3078.3|3085.3|3079.3|3085.3|3079.3|3084.3|3078.3|4
1631110360000|2021-09-08 14:12:40|3085.5|3079.5|3083.5|3077.5|3085.5|3079.5|3083.5|3077.5|5
1631110370000|2021-09-08 14:12:50|3083.8|3077.8|3083|3077|3083.8|3077.8|3083|3077|4
1631110380000|2021-09-08 14:13:00|3083.3|3077.3|3083.5|3077.5|3083.8|3077.8|3083|3077|9
1631110390000|2021-09-08 14:13:10|3083.3|3077.3|3082|3076|3083.3|3077.3|3081.8|3075.8|9
1631110400000|2021-09-08 14:13:20|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|4
1631110410000|2021-09-08 14:13:30|3081.8|3075.8|3081.8|3075.8|3082|3076|3080.5|3074.5|8
1631110420000|2021-09-08 14:13:40|3082|3076|3081|3075|3082|3076|3081|3075|4
1631110430000|2021-09-08 14:13:50|3081.3|3075.3|3080.5|3074.5|3081.5|3075.5|3080.3|3074.3|5
1631110440000|2021-09-08 14:14:00|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|3
1631110450000|2021-09-08 14:14:10|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|2
1631110470000|2021-09-08 14:14:30|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|2
1631110480000|2021-09-08 14:14:40|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631110490000|2021-09-08 14:14:50|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631110500000|2021-09-08 14:15:00|3082.3|3076.3|3083|3077|3083|3077|3081.3|3075.3|8
1631110510000|2021-09-08 14:15:10|3083.3|3077.3|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|4
1631110520000|2021-09-08 14:15:20|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.8|3075.8|4
1631110530000|2021-09-08 14:15:30|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1631110540000|2021-09-08 14:15:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631110550000|2021-09-08 14:15:50|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1631110560000|2021-09-08 14:16:00|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|7
1631110570000|2021-09-08 14:16:10|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631110580000|2021-09-08 14:16:20|3082.3|3076.3|3082|3076|3082.5|3076.5|3081.5|3075.5|10
1631110590000|2021-09-08 14:16:30|3081.8|3075.8|3082|3076|3082.5|3076.5|3081.8|3075.8|5
1631110600000|2021-09-08 14:16:40|3082.3|3076.3|3082.3|3076.3|3082.8|3076.8|3082|3076|7
1631110610000|2021-09-08 14:16:50|3082|3076|3082|3076|3082|3076|3082|3076|1
1631110620000|2021-09-08 14:17:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|6
1631110630000|2021-09-08 14:17:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631110650000|2021-09-08 14:17:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631110660000|2021-09-08 14:17:40|3082.5|3076.5|3082|3076|3082.5|3076.5|3081.5|3075.5|5
1631110670000|2021-09-08 14:17:50|3082.3|3076.3|3082|3076|3082.8|3076.8|3081.5|3075.5|8
1631110680000|2021-09-08 14:18:00|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|4
1631110690000|2021-09-08 14:18:10|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|6
1631110700000|2021-09-08 14:18:20|3082.3|3076.3|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|3
1631110710000|2021-09-08 14:18:30|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1631110720000|2021-09-08 14:18:40|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631110730000|2021-09-08 14:18:50|3082.5|3076.5|3082|3076|3082.5|3076.5|3082|3076|4
1631110740000|2021-09-08 14:19:00|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|4
1631110750000|2021-09-08 14:19:10|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631110760000|2021-09-08 14:19:20|3083|3077|3082.8|3076.8|3083|3077|3082.3|3076.3|8
1631110770000|2021-09-08 14:19:30|3083|3077|3082.8|3076.8|3083|3077|3082.5|3076.5|9
1631110780000|2021-09-08 14:19:40|3083|3077|3083|3077|3083.3|3077.3|3083|3077|3
1631110790000|2021-09-08 14:19:50|3082.8|3076.8|3083|3077|3083.3|3077.3|3082.5|3076.5|8
1631110800000|2021-09-08 14:20:00|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.8|3076.8|8
1631110810000|2021-09-08 14:20:10|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|7
1631110820000|2021-09-08 14:20:20|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3082.3|3076.3|4
1631110830000|2021-09-08 14:20:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631110850000|2021-09-08 14:20:50|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|4
1631110860000|2021-09-08 14:21:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631110870000|2021-09-08 14:21:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631110880000|2021-09-08 14:21:20|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631110890000|2021-09-08 14:21:30|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|3
1631110900000|2021-09-08 14:21:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631110940000|2021-09-08 14:22:20|3082.8|3076.8|3082|3076|3082.8|3076.8|3082|3076|4
1631110950000|2021-09-08 14:22:30|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1631110960000|2021-09-08 14:22:40|3082|3076|3082|3076|3082.5|3076.5|3082|3076|5
1631110970000|2021-09-08 14:22:50|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.5|3075.5|7
1631110980000|2021-09-08 14:23:00|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|4
1631110990000|2021-09-08 14:23:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631111000000|2021-09-08 14:23:20|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1631111010000|2021-09-08 14:23:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631111020000|2021-09-08 14:23:40|3081.3|3075.3|3081|3075|3081.5|3075.5|3081|3075|6
1631111030000|2021-09-08 14:23:50|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1631111040000|2021-09-08 14:24:00|3080.5|3074.5|3079.5|3073.5|3080.5|3074.5|3079.5|3073.5|8
1631111050000|2021-09-08 14:24:10|3079.8|3073.8|3078.3|3072.3|3079.8|3073.8|3077.8|3071.8|9
1631111060000|2021-09-08 14:24:20|3078|3072|3077|3071|3078|3072|3077|3071|8
1631111070000|2021-09-08 14:24:30|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|6
1631111080000|2021-09-08 14:24:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076|3070|7
1631111090000|2021-09-08 14:24:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631111100000|2021-09-08 14:25:00|3077.5|3071.5|3077|3071|3077.8|3071.8|3077|3071|11
1631111110000|2021-09-08 14:25:10|3076.8|3070.8|3075.5|3069.5|3077|3071|3075|3069|17
1631111120000|2021-09-08 14:25:20|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|7
1631111130000|2021-09-08 14:25:30|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076|3070|5
1631111140000|2021-09-08 14:25:40|3076.5|3070.5|3075.3|3069.3|3076.5|3070.5|3075.3|3069.3|3
1631111150000|2021-09-08 14:25:50|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1631111160000|2021-09-08 14:26:00|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|5
1631111170000|2021-09-08 14:26:10|3075.5|3069.5|3077|3071|3077|3071|3075.5|3069.5|7
1631111180000|2021-09-08 14:26:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631111190000|2021-09-08 14:26:30|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|6
1631111200000|2021-09-08 14:26:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631111220000|2021-09-08 14:27:00|3077|3071|3077|3071|3077|3071|3076.5|3070.5|4
1631111230000|2021-09-08 14:27:10|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631111240000|2021-09-08 14:27:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631111270000|2021-09-08 14:27:50|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631111280000|2021-09-08 14:28:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.5|3070.5|7
1631111290000|2021-09-08 14:28:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|6
1631111300000|2021-09-08 14:28:20|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|5
1631111310000|2021-09-08 14:28:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076|3070|8
1631111320000|2021-09-08 14:28:40|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631111330000|2021-09-08 14:28:50|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|4
1631111340000|2021-09-08 14:29:00|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|8
1631111350000|2021-09-08 14:29:10|3077|3071|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|8
1631111360000|2021-09-08 14:29:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631111370000|2021-09-08 14:29:30|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1631111380000|2021-09-08 14:29:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631111390000|2021-09-08 14:29:50|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|3
1631111400000|2021-09-08 14:30:00|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|4
1631111410000|2021-09-08 14:30:10|3074.8|3068.8|3073.3|3067.3|3074.8|3068.8|3073.3|3067.3|5
1631111420000|2021-09-08 14:30:20|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|6
1631111430000|2021-09-08 14:30:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|5
1631111440000|2021-09-08 14:30:40|3071.5|3065.5|3070.8|3064.8|3072|3066|3070.5|3064.5|8
1631111450000|2021-09-08 14:30:50|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|4
1631111460000|2021-09-08 14:31:00|3071|3065|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|8
1631111470000|2021-09-08 14:31:10|3071|3065|3071.3|3065.3|3071.5|3065.5|3070.8|3064.8|9
1631111480000|2021-09-08 14:31:20|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|8
1631111490000|2021-09-08 14:31:30|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|3
1631111500000|2021-09-08 14:31:40|3071|3065|3069.5|3063.5|3071|3065|3069.5|3063.5|7
1631111510000|2021-09-08 14:31:50|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|7
1631111520000|2021-09-08 14:32:00|3071|3065|3071.8|3065.8|3072|3066|3071|3065|6
1631111530000|2021-09-08 14:32:10|3071.5|3065.5|3072|3066|3072|3066|3071.3|3065.3|5
1631111540000|2021-09-08 14:32:20|3071.8|3065.8|3072.3|3066.3|3072.5|3066.5|3070.8|3064.8|5
1631111550000|2021-09-08 14:32:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631111560000|2021-09-08 14:32:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|6
1631111580000|2021-09-08 14:33:00|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1631111590000|2021-09-08 14:33:10|3069.8|3063.8|3068.8|3062.8|3069.8|3063.8|3068.5|3062.5|10
1631111600000|2021-09-08 14:33:20|3068.5|3062.5|3067.8|3061.8|3069|3063|3067.8|3061.8|9
1631111610000|2021-09-08 14:33:30|3067.5|3061.5|3065|3059|3067.5|3061.5|3065|3059|11
1631111620000|2021-09-08 14:33:40|3065.3|3059.3|3066.8|3060.8|3067|3061|3065.3|3059.3|7
1631111630000|2021-09-08 14:33:50|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|4
1631111640000|2021-09-08 14:34:00|3066.5|3060.5|3065.5|3059.5|3066.5|3060.5|3065.3|3059.3|9
1631111650000|2021-09-08 14:34:10|3065.8|3059.8|3067.5|3061.5|3067.5|3061.5|3065.8|3059.8|5
1631111660000|2021-09-08 14:34:20|3067.3|3061.3|3066.3|3060.3|3067.3|3061.3|3066.3|3060.3|7
1631111670000|2021-09-08 14:34:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631111680000|2021-09-08 14:34:40|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.5|3059.5|3
1631111690000|2021-09-08 14:34:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631111700000|2021-09-08 14:35:00|3065.8|3059.8|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|6
1631111710000|2021-09-08 14:35:10|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|6
1631111730000|2021-09-08 14:35:30|3066.8|3060.8|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|4
1631111740000|2021-09-08 14:35:40|3067.5|3061.5|3067.8|3061.8|3068|3062|3067.5|3061.5|4
1631111750000|2021-09-08 14:35:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631111760000|2021-09-08 14:36:00|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|8
1631111770000|2021-09-08 14:36:10|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|2
1631111790000|2021-09-08 14:36:30|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1631111800000|2021-09-08 14:36:40|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1631111810000|2021-09-08 14:36:50|3065|3059|3065|3059|3065.5|3059.5|3065|3059|5
1631111820000|2021-09-08 14:37:00|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3063.8|3057.8|6
1631111830000|2021-09-08 14:37:10|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064|3058|3
1631111840000|2021-09-08 14:37:20|3064|3058|3063.3|3057.3|3064|3058|3063.3|3057.3|7
1631111850000|2021-09-08 14:37:30|3063|3057|3062.5|3056.5|3063|3057|3062.3|3056.3|11
1631111860000|2021-09-08 14:37:40|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|5
1631111870000|2021-09-08 14:37:50|3063|3057|3063|3057|3063.3|3057.3|3062.5|3056.5|6
1631111880000|2021-09-08 14:38:00|3062.8|3056.8|3061.3|3055.3|3063.3|3057.3|3061.3|3055.3|13
1631111890000|2021-09-08 14:38:10|3061|3055|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|8
1631111900000|2021-09-08 14:38:20|3060.5|3054.5|3060.5|3054.5|3060.8|3054.8|3060.3|3054.3|5
1631111910000|2021-09-08 14:38:30|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|7
1631111920000|2021-09-08 14:38:40|3061|3055|3063|3057|3063|3057|3060.8|3054.8|7
1631111930000|2021-09-08 14:38:50|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|4
1631111940000|2021-09-08 14:39:00|3063|3057|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|6
1631111950000|2021-09-08 14:39:10|3063.5|3057.5|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|11
1631111960000|2021-09-08 14:39:20|3063.3|3057.3|3063|3057|3063.8|3057.8|3062.8|3056.8|10
1631111970000|2021-09-08 14:39:30|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062|3056|7
1631111980000|2021-09-08 14:39:40|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1631111990000|2021-09-08 14:39:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062|3056|10
1631112000000|2021-09-08 14:40:00|3062.5|3056.5|3062|3056|3062.8|3056.8|3061.8|3055.8|8
1631112010000|2021-09-08 14:40:10|3061.8|3055.8|3059.8|3053.8|3061.8|3055.8|3059.8|3053.8|7
1631112020000|2021-09-08 14:40:20|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|3
1631112030000|2021-09-08 14:40:30|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|4
1631112040000|2021-09-08 14:40:40|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|5
1631112050000|2021-09-08 14:40:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|3
1631112060000|2021-09-08 14:41:00|3060|3054|3060.3|3054.3|3060.5|3054.5|3060|3054|8
1631112070000|2021-09-08 14:41:10|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|4
1631112080000|2021-09-08 14:41:20|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631112090000|2021-09-08 14:41:30|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|3
1631112100000|2021-09-08 14:41:40|3060.8|3054.8|3060.8|3054.8|3061|3055|3060.8|3054.8|3
1631112110000|2021-09-08 14:41:50|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631112120000|2021-09-08 14:42:00|3061|3055|3062.5|3056.5|3062.8|3056.8|3061|3055|5
1631112140000|2021-09-08 14:42:20|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3062.8|3056.8|10
1631112150000|2021-09-08 14:42:30|3063.3|3057.3|3065|3059|3065.3|3059.3|3063|3057|11
1631112160000|2021-09-08 14:42:40|3065.8|3059.8|3064|3058|3065.8|3059.8|3064|3058|8
1631112170000|2021-09-08 14:42:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064|3058|3
1631112180000|2021-09-08 14:43:00|3064|3058|3064|3058|3064|3058|3063.5|3057.5|5
1631112190000|2021-09-08 14:43:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631112200000|2021-09-08 14:43:20|3064.5|3058.5|3064.8|3058.8|3065|3059|3064.5|3058.5|3
1631112210000|2021-09-08 14:43:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|3
1631112220000|2021-09-08 14:43:40|3064.8|3058.8|3066.5|3060.5|3066.8|3060.8|3064.8|3058.8|7
1631112230000|2021-09-08 14:43:50|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|5
1631112240000|2021-09-08 14:44:00|3066|3060|3066.5|3060.5|3066.5|3060.5|3065|3059|9
1631112250000|2021-09-08 14:44:10|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|3
1631112260000|2021-09-08 14:44:20|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631112270000|2021-09-08 14:44:30|3066.5|3060.5|3066.8|3060.8|3067|3061|3066.5|3060.5|6
1631112280000|2021-09-08 14:44:40|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1631112290000|2021-09-08 14:44:50|3066.3|3060.3|3066.8|3060.8|3067|3061|3066.3|3060.3|9
1631112300000|2021-09-08 14:45:00|3067|3061|3065.5|3059.5|3067|3061|3065|3059|13
1631112310000|2021-09-08 14:45:10|3065.8|3059.8|3066|3060|3066.3|3060.3|3065.5|3059.5|7
1631112320000|2021-09-08 14:45:20|3066.5|3060.5|3067.5|3061.5|3067.8|3061.8|3066.5|3060.5|7
1631112330000|2021-09-08 14:45:30|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631112340000|2021-09-08 14:45:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1631112350000|2021-09-08 14:45:50|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|4
1631112360000|2021-09-08 14:46:00|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|2
1631112370000|2021-09-08 14:46:10|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|3
1631112380000|2021-09-08 14:46:20|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|5
1631112390000|2021-09-08 14:46:30|3065.8|3059.8|3064.5|3058.5|3065.8|3059.8|3064.5|3058.5|11
1631112400000|2021-09-08 14:46:40|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.3|3057.3|4
1631112410000|2021-09-08 14:46:50|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063.8|3057.8|3
1631112420000|2021-09-08 14:47:00|3064.3|3058.3|3063.8|3057.8|3064.8|3058.8|3063.8|3057.8|8
1631112430000|2021-09-08 14:47:10|3063.5|3057.5|3063.5|3057.5|3063.8|3057.8|3063|3057|7
1631112440000|2021-09-08 14:47:20|3063.3|3057.3|3064|3058|3064|3058|3063|3057|5
1631112450000|2021-09-08 14:47:30|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|5
1631112460000|2021-09-08 14:47:40|3064.5|3058.5|3065|3059|3065|3059|3064.5|3058.5|3
1631112470000|2021-09-08 14:47:50|3064.5|3058.5|3065.3|3059.3|3066.3|3060.3|3064.5|3058.5|11
1631112480000|2021-09-08 14:48:00|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|4
1631112490000|2021-09-08 14:48:10|3066.3|3060.3|3065.5|3059.5|3066.8|3060.8|3065|3059|7
1631112500000|2021-09-08 14:48:20|3065.8|3059.8|3067.3|3061.3|3067.3|3061.3|3065.8|3059.8|4
1631112510000|2021-09-08 14:48:30|3067|3061|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631112520000|2021-09-08 14:48:40|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|3
1631112530000|2021-09-08 14:48:50|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631112540000|2021-09-08 14:49:00|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|9
1631112550000|2021-09-08 14:49:10|3067.3|3061.3|3067.8|3061.8|3068.5|3062.5|3067.3|3061.3|5
1631112560000|2021-09-08 14:49:20|3067.5|3061.5|3068|3062|3068.3|3062.3|3067.5|3061.5|4
1631112570000|2021-09-08 14:49:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|4
1631112580000|2021-09-08 14:49:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631112590000|2021-09-08 14:49:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631112600000|2021-09-08 14:50:00|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631112610000|2021-09-08 14:50:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1631112620000|2021-09-08 14:50:20|3066.8|3060.8|3067.3|3061.3|3067.5|3061.5|3066.3|3060.3|8
1631112630000|2021-09-08 14:50:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631112640000|2021-09-08 14:50:40|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|6
1631112650000|2021-09-08 14:50:50|3067|3061|3068.5|3062.5|3069|3063|3067|3061|7
1631112660000|2021-09-08 14:51:00|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|4
1631112670000|2021-09-08 14:51:10|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631112680000|2021-09-08 14:51:20|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|5
1631112690000|2021-09-08 14:51:30|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|10
1631112700000|2021-09-08 14:51:40|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|7
1631112720000|2021-09-08 14:52:00|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631112740000|2021-09-08 14:52:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631112750000|2021-09-08 14:52:30|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|3
1631112760000|2021-09-08 14:52:40|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631112770000|2021-09-08 14:52:50|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631112780000|2021-09-08 14:53:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|4
1631112790000|2021-09-08 14:53:10|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|4
1631112800000|2021-09-08 14:53:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065|3059|5
1631112810000|2021-09-08 14:53:30|3066|3060|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|4
1631112820000|2021-09-08 14:53:40|3066|3060|3064.5|3058.5|3066|3060|3064.3|3058.3|6
1631112830000|2021-09-08 14:53:50|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|8
1631112840000|2021-09-08 14:54:00|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|4
1631112850000|2021-09-08 14:54:10|3064|3058|3065.5|3059.5|3065.5|3059.5|3064|3058|5
1631112860000|2021-09-08 14:54:20|3065.3|3059.3|3062.5|3056.5|3065.3|3059.3|3062.3|3056.3|11
1631112870000|2021-09-08 14:54:30|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|12
1631112880000|2021-09-08 14:54:40|3062.3|3056.3|3062.8|3056.8|3063.3|3057.3|3062.3|3056.3|8
1631112890000|2021-09-08 14:54:50|3063|3057|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|6
1631112900000|2021-09-08 14:55:00|3063|3057|3062|3056|3063|3057|3062|3056|6
1631112910000|2021-09-08 14:55:10|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|6
1631112920000|2021-09-08 14:55:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|3
1631112930000|2021-09-08 14:55:30|3061.5|3055.5|3063|3057|3063.3|3057.3|3061.5|3055.5|9
1631112940000|2021-09-08 14:55:40|3062.5|3056.5|3062.8|3056.8|3063.8|3057.8|3062.5|3056.5|11
1631112950000|2021-09-08 14:55:50|3063|3057|3063|3057|3063|3057|3062.5|3056.5|4
1631112960000|2021-09-08 14:56:00|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062|3056|8
1631112980000|2021-09-08 14:56:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631112990000|2021-09-08 14:56:30|3062.8|3056.8|3063.5|3057.5|3063.8|3057.8|3062.8|3056.8|7
1631113000000|2021-09-08 14:56:40|3062.8|3056.8|3063.8|3057.8|3064|3058|3062.8|3056.8|6
1631113010000|2021-09-08 14:56:50|3064|3058|3064|3058|3064.8|3058.8|3063.8|3057.8|11
1631113020000|2021-09-08 14:57:00|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|7
1631113030000|2021-09-08 14:57:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063|3057|7
1631113040000|2021-09-08 14:57:20|3064|3058|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|6
1631113050000|2021-09-08 14:57:30|3064|3058|3063.3|3057.3|3064.3|3058.3|3063|3057|8
1631113060000|2021-09-08 14:57:40|3063|3057|3064.5|3058.5|3064.5|3058.5|3063|3057|13
1631113070000|2021-09-08 14:57:50|3064.8|3058.8|3064.5|3058.5|3065.3|3059.3|3064.3|3058.3|10
1631113080000|2021-09-08 14:58:00|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|6
1631113090000|2021-09-08 14:58:10|3064.8|3058.8|3065|3059|3065.3|3059.3|3064.8|3058.8|6
1631113100000|2021-09-08 14:58:20|3064.8|3058.8|3065.5|3059.5|3065.8|3059.8|3064.8|3058.8|8
1631113110000|2021-09-08 14:58:30|3065.8|3059.8|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|5
1631113120000|2021-09-08 14:58:40|3066.3|3060.3|3066|3060|3066.5|3060.5|3065.8|3059.8|5
1631113130000|2021-09-08 14:58:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|5
1631113140000|2021-09-08 14:59:00|3065.3|3059.3|3065|3059|3065.8|3059.8|3065|3059|11
1631113150000|2021-09-08 14:59:10|3064.8|3058.8|3067.5|3061.5|3067.5|3061.5|3064.8|3058.8|8
1631113160000|2021-09-08 14:59:20|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|4
1631113170000|2021-09-08 14:59:30|3067.6|3061.6|3067.8|3061.8|3068|3062|3067.5|3061.5|8
1631113180000|2021-09-08 14:59:40|3067.6|3061.6|3068.3|3062.3|3068.5|3062.5|3067.6|3061.6|6
1631113190000|2021-09-08 14:59:50|3068.5|3062.5|3068|3062|3068.8|3062.8|3068|3062|13
1631113200000|2021-09-08 15:00:00|3067.5|3061.5|3066.8|3060.8|3067.8|3061.8|3066.5|3060.5|11
1631113210000|2021-09-08 15:00:10|3067|3061|3066.9|3060.9|3067.1|3061.1|3066.5|3060.5|7
1631113220000|2021-09-08 15:00:20|3066.6|3060.6|3067.6|3061.6|3067.6|3061.6|3066.6|3060.6|6
1631113230000|2021-09-08 15:00:30|3067.9|3061.9|3068|3062|3068|3062|3067.9|3061.9|2
1631113240000|2021-09-08 15:00:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068|3062|3
1631113250000|2021-09-08 15:00:50|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|6
1631113260000|2021-09-08 15:01:00|3068.5|3062.5|3070.8|3064.8|3070.8|3064.8|3068.5|3062.5|9
1631113270000|2021-09-08 15:01:10|3071|3065|3071|3065|3071.4|3065.4|3070.8|3064.8|7
1631113280000|2021-09-08 15:01:20|3070.8|3064.8|3071.5|3065.5|3071.6|3065.6|3070.8|3064.8|10
1631113290000|2021-09-08 15:01:30|3071.6|3065.6|3072.3|3066.3|3072.3|3066.3|3071.6|3065.6|7
1631113300000|2021-09-08 15:01:40|3072.1|3066.1|3071.3|3065.3|3072.1|3066.1|3071.3|3065.3|5
1631113310000|2021-09-08 15:01:50|3071|3065|3071.3|3065.3|3071.5|3065.5|3071|3065|4
1631113320000|2021-09-08 15:02:00|3071.5|3065.5|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|7
1631113330000|2021-09-08 15:02:10|3071.8|3065.8|3071.8|3065.8|3072.3|3066.3|3071.3|3065.3|11
1631113340000|2021-09-08 15:02:20|3072|3066|3072|3066|3072.3|3066.3|3072|3066|5
1631113350000|2021-09-08 15:02:30|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|4
1631113360000|2021-09-08 15:02:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|7
1631113370000|2021-09-08 15:02:50|3070.8|3064.8|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|5
1631113380000|2021-09-08 15:03:00|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.3|3064.3|5
1631113390000|2021-09-08 15:03:10|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631113400000|2021-09-08 15:03:20|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|10
1631113410000|2021-09-08 15:03:30|3071.9|3065.9|3071.8|3065.8|3071.9|3065.9|3070.8|3064.8|11
1631113420000|2021-09-08 15:03:40|3072|3066|3070.5|3064.5|3072|3066|3070.5|3064.5|7
1631113430000|2021-09-08 15:03:50|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|6
1631113440000|2021-09-08 15:04:00|3069.9|3063.9|3069.9|3063.9|3070.1|3064.1|3069.6|3063.6|8
1631113450000|2021-09-08 15:04:10|3070.1|3064.1|3070|3064|3070.1|3064.1|3069.9|3063.9|5
1631113460000|2021-09-08 15:04:20|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1631113470000|2021-09-08 15:04:30|3070|3064|3069.9|3063.9|3070.1|3064.1|3069.5|3063.5|10
1631113480000|2021-09-08 15:04:40|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3069.6|3063.6|7
1631113490000|2021-09-08 15:04:50|3069.4|3063.4|3070.1|3064.1|3070.1|3064.1|3069.4|3063.4|14
1631113500000|2021-09-08 15:05:00|3069.9|3063.9|3070|3064|3070.1|3064.1|3069.9|3063.9|4
1631113510000|2021-09-08 15:05:10|3070.3|3064.3|3071.4|3065.4|3071.4|3065.4|3070.3|3064.3|5
1631113520000|2021-09-08 15:05:20|3071.1|3065.1|3070|3064|3071.1|3065.1|3070|3064|6
1631113530000|2021-09-08 15:05:30|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1631113540000|2021-09-08 15:05:40|3069.8|3063.8|3069.8|3063.8|3070.5|3064.5|3069.6|3063.6|6
1631113550000|2021-09-08 15:05:50|3069.6|3063.6|3069.6|3063.6|3069.8|3063.8|3069.6|3063.6|5
1631113560000|2021-09-08 15:06:00|3068.9|3062.9|3069.5|3063.5|3069.5|3063.5|3068.9|3062.9|3
1631113570000|2021-09-08 15:06:10|3069.4|3063.4|3068.9|3062.9|3070|3064|3068.9|3062.9|7
1631113580000|2021-09-08 15:06:20|3069|3063|3070.6|3064.6|3070.8|3064.8|3068.8|3062.8|8
1631113590000|2021-09-08 15:06:30|3070.8|3064.8|3070.6|3064.6|3070.8|3064.8|3070.6|3064.6|2
1631113600000|2021-09-08 15:06:40|3070.4|3064.4|3070.1|3064.1|3070.4|3064.4|3069.5|3063.5|8
1631113610000|2021-09-08 15:06:50|3070.4|3064.4|3070.6|3064.6|3070.6|3064.6|3070.4|3064.4|2
1631113620000|2021-09-08 15:07:00|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|4
1631113630000|2021-09-08 15:07:10|3070.3|3064.3|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|8
1631113640000|2021-09-08 15:07:20|3071.4|3065.4|3071.3|3065.3|3071.6|3065.6|3071.3|3065.3|5
1631113650000|2021-09-08 15:07:30|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|3
1631113660000|2021-09-08 15:07:40|3071.1|3065.1|3070.3|3064.3|3071.1|3065.1|3070.3|3064.3|5
1631113670000|2021-09-08 15:07:50|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|4
1631113680000|2021-09-08 15:08:00|3072.8|3066.8|3072.9|3066.9|3073.1|3067.1|3072.8|3066.8|4
1631113690000|2021-09-08 15:08:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631113700000|2021-09-08 15:08:20|3072.6|3066.6|3072.5|3066.5|3072.8|3066.8|3072.4|3066.4|4
1631113710000|2021-09-08 15:08:30|3072.6|3066.6|3071.8|3065.8|3073|3067|3071.8|3065.8|4
1631113720000|2021-09-08 15:08:40|3072|3066|3069.8|3063.8|3072.3|3066.3|3069.4|3063.4|8
1631113730000|2021-09-08 15:08:50|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|6
1631113740000|2021-09-08 15:09:00|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3070.5|3064.5|9
1631113760000|2021-09-08 15:09:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631113770000|2021-09-08 15:09:30|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1631113780000|2021-09-08 15:09:40|3072|3066|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|6
1631113800000|2021-09-08 15:10:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|4
1631113820000|2021-09-08 15:10:20|3072.4|3066.4|3073.3|3067.3|3073.3|3067.3|3072.4|3066.4|5
1631113830000|2021-09-08 15:10:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|4
1631113840000|2021-09-08 15:10:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|8
1631113850000|2021-09-08 15:10:50|3073|3067|3073|3067|3073.3|3067.3|3073|3067|3
1631113860000|2021-09-08 15:11:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|5
1631113870000|2021-09-08 15:11:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1631113900000|2021-09-08 15:11:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631113910000|2021-09-08 15:11:50|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631113920000|2021-09-08 15:12:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631113930000|2021-09-08 15:12:10|3073.5|3067.5|3074|3068|3074|3068|3073.3|3067.3|5
1631113940000|2021-09-08 15:12:20|3073.8|3067.8|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|8
1631113950000|2021-09-08 15:12:30|3074.9|3068.9|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|5
1631113960000|2021-09-08 15:12:40|3075.8|3069.8|3075.8|3069.8|3076.5|3070.5|3075.6|3069.6|8
1631113970000|2021-09-08 15:12:50|3075.5|3069.5|3075|3069|3075.5|3069.5|3074.6|3068.6|6
1631113980000|2021-09-08 15:13:00|3074.8|3068.8|3074.6|3068.6|3074.8|3068.8|3074.6|3068.6|8
1631113990000|2021-09-08 15:13:10|3074.5|3068.5|3075|3069|3075|3069|3074.3|3068.3|5
1631114000000|2021-09-08 15:13:20|3075.3|3069.3|3074.6|3068.6|3075.3|3069.3|3074.6|3068.6|3
1631114010000|2021-09-08 15:13:30|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631114020000|2021-09-08 15:13:40|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631114040000|2021-09-08 15:14:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631114050000|2021-09-08 15:14:10|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631114070000|2021-09-08 15:14:30|3073.5|3067.5|3072.9|3066.9|3073.5|3067.5|3072.9|3066.9|4
1631114080000|2021-09-08 15:14:40|3072.6|3066.6|3072.6|3066.6|3073.1|3067.1|3072.6|3066.6|5
1631114110000|2021-09-08 15:15:10|3073|3067|3073.1|3067.1|3073.4|3067.4|3073|3067|11
1631114120000|2021-09-08 15:15:20|3072.9|3066.9|3073.3|3067.3|3073.3|3067.3|3072.9|3066.9|7
1631114140000|2021-09-08 15:15:40|3073.1|3067.1|3073.8|3067.8|3073.8|3067.8|3073.1|3067.1|6
1631114150000|2021-09-08 15:15:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631114160000|2021-09-08 15:16:00|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074|3068|9
1631114170000|2021-09-08 15:16:10|3074.4|3068.4|3073.9|3067.9|3074.4|3068.4|3073.9|3067.9|3
1631114180000|2021-09-08 15:16:20|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631114190000|2021-09-08 15:16:30|3074|3068|3073.8|3067.8|3074|3068|3073.4|3067.4|7
1631114200000|2021-09-08 15:16:40|3073.6|3067.6|3072.8|3066.8|3073.6|3067.6|3072.8|3066.8|4
1631114210000|2021-09-08 15:16:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.4|3066.4|3
1631114220000|2021-09-08 15:17:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631114230000|2021-09-08 15:17:10|3072.9|3066.9|3073.5|3067.5|3073.5|3067.5|3072.9|3066.9|3
1631114240000|2021-09-08 15:17:20|3073.3|3067.3|3072.9|3066.9|3073.3|3067.3|3072.9|3066.9|2
1631114250000|2021-09-08 15:17:30|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631114270000|2021-09-08 15:17:50|3072.8|3066.8|3073.4|3067.4|3073.4|3067.4|3072.8|3066.8|3
1631114280000|2021-09-08 15:18:00|3072.9|3066.9|3075|3069|3075|3069|3072.9|3066.9|6
1631114290000|2021-09-08 15:18:10|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|2
1631114310000|2021-09-08 15:18:30|3074.3|3068.3|3074.1|3068.1|3074.3|3068.3|3074.1|3068.1|2
1631114330000|2021-09-08 15:18:50|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|4
1631114340000|2021-09-08 15:19:00|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|6
1631114350000|2021-09-08 15:19:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631114360000|2021-09-08 15:19:20|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631114400000|2021-09-08 15:20:00|3074.3|3068.3|3074.4|3068.4|3074.5|3068.5|3073.5|3067.5|10
1631114410000|2021-09-08 15:20:10|3074.8|3068.8|3074.5|3068.5|3075|3069|3074.5|3068.5|4
1631114420000|2021-09-08 15:20:20|3074.8|3068.8|3074.6|3068.6|3074.8|3068.8|3074.6|3068.6|2
1631114430000|2021-09-08 15:20:30|3074.8|3068.8|3073.5|3067.5|3075|3069|3073.5|3067.5|9
1631114440000|2021-09-08 15:20:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3072.6|3066.6|8
1631114450000|2021-09-08 15:20:50|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631114460000|2021-09-08 15:21:00|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|4
1631114470000|2021-09-08 15:21:10|3074|3068|3074|3068|3074|3068|3074|3068|1
1631114480000|2021-09-08 15:21:20|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|9
1631114490000|2021-09-08 15:21:30|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|4
1631114500000|2021-09-08 15:21:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631114510000|2021-09-08 15:21:50|3073.8|3067.8|3074|3068|3074|3068|3073.5|3067.5|4
1631114520000|2021-09-08 15:22:00|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|5
1631114530000|2021-09-08 15:22:10|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|6
1631114540000|2021-09-08 15:22:20|3074.5|3068.5|3074|3068|3074.8|3068.8|3074|3068|3
1631114550000|2021-09-08 15:22:30|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.5|3067.5|11
1631114560000|2021-09-08 15:22:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1631114570000|2021-09-08 15:22:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631114580000|2021-09-08 15:23:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631114590000|2021-09-08 15:23:10|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|6
1631114600000|2021-09-08 15:23:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631114610000|2021-09-08 15:23:30|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631114620000|2021-09-08 15:23:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631114640000|2021-09-08 15:24:00|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|4
1631114650000|2021-09-08 15:24:10|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1631114660000|2021-09-08 15:24:20|3074|3068|3073.3|3067.3|3074.1|3068.1|3073.3|3067.3|10
1631114680000|2021-09-08 15:24:40|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631114700000|2021-09-08 15:25:00|3074|3068|3072.8|3066.8|3074|3068|3072.5|3066.5|6
1631114760000|2021-09-08 15:26:00|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|4
1631114780000|2021-09-08 15:26:20|3074|3068|3074.5|3068.5|3075|3069|3074|3068|4
1631114790000|2021-09-08 15:26:30|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1631114800000|2021-09-08 15:26:40|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1631114810000|2021-09-08 15:26:50|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|3
1631114820000|2021-09-08 15:27:00|3074.8|3068.8|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|5
1631114830000|2021-09-08 15:27:10|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073|3067|5
1631114840000|2021-09-08 15:27:20|3073.5|3067.5|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|6
1631114850000|2021-09-08 15:27:30|3073.3|3067.3|3073.5|3067.5|3073.8|3067.8|3073.3|3067.3|4
1631114860000|2021-09-08 15:27:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073|3067|4
1631114870000|2021-09-08 15:27:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631114880000|2021-09-08 15:28:00|3074|3068|3072|3066|3074.3|3068.3|3072|3066|10
1631114890000|2021-09-08 15:28:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|4
1631114900000|2021-09-08 15:28:20|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1631114920000|2021-09-08 15:28:40|3073|3067|3072|3066|3073|3067|3072|3066|5
1631114930000|2021-09-08 15:28:50|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631114940000|2021-09-08 15:29:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631114950000|2021-09-08 15:29:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|4
1631114960000|2021-09-08 15:29:20|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1631114980000|2021-09-08 15:29:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631114990000|2021-09-08 15:29:50|3072|3066|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|7
1631115000000|2021-09-08 15:30:00|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631115010000|2021-09-08 15:30:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631115020000|2021-09-08 15:30:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631115030000|2021-09-08 15:30:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631115040000|2021-09-08 15:30:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1631115050000|2021-09-08 15:30:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072|3066|3
1631115060000|2021-09-08 15:31:00|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|4
1631115080000|2021-09-08 15:31:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631115090000|2021-09-08 15:31:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631115100000|2021-09-08 15:31:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631115110000|2021-09-08 15:31:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631115120000|2021-09-08 15:32:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|16
1631115130000|2021-09-08 15:32:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631115140000|2021-09-08 15:32:20|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.3|3065.3|6
1631115150000|2021-09-08 15:32:30|3071.3|3065.3|3071|3065|3071.5|3065.5|3071|3065|5
1631115160000|2021-09-08 15:32:40|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631115170000|2021-09-08 15:32:50|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|6
1631115180000|2021-09-08 15:33:00|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|6
1631115190000|2021-09-08 15:33:10|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|6
1631115200000|2021-09-08 15:33:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631115210000|2021-09-08 15:33:30|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|4
1631115220000|2021-09-08 15:33:40|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3069.5|3063.5|9
1631115230000|2021-09-08 15:33:50|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|4
1631115240000|2021-09-08 15:34:00|3069.8|3063.8|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|4
1631115250000|2021-09-08 15:34:10|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.1|3063.1|5
1631115260000|2021-09-08 15:34:20|3069|3063|3069.3|3063.3|3069.5|3063.5|3069|3063|7
1631115270000|2021-09-08 15:34:30|3069|3063|3069|3063|3069.3|3063.3|3069|3063|5
1631115280000|2021-09-08 15:34:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631115290000|2021-09-08 15:34:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631115300000|2021-09-08 15:35:00|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|3
1631115310000|2021-09-08 15:35:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631115320000|2021-09-08 15:35:20|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631115330000|2021-09-08 15:35:30|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631115350000|2021-09-08 15:35:50|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631115360000|2021-09-08 15:36:00|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|5
1631115370000|2021-09-08 15:36:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|4
1631115380000|2021-09-08 15:36:20|3069|3063|3069|3063|3069|3063|3068.5|3062.5|6
1631115390000|2021-09-08 15:36:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|5
1631115410000|2021-09-08 15:36:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069|3063|4
1631115420000|2021-09-08 15:37:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631115440000|2021-09-08 15:37:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631115460000|2021-09-08 15:37:40|3069.4|3063.4|3069.4|3063.4|3069.5|3063.5|3069.3|3063.3|5
1631115470000|2021-09-08 15:37:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.4|3063.4|3
1631115480000|2021-09-08 15:38:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631115490000|2021-09-08 15:38:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|4
1631115500000|2021-09-08 15:38:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631115510000|2021-09-08 15:38:30|3069|3063|3068.8|3062.8|3069|3063|3068.5|3062.5|4
1631115520000|2021-09-08 15:38:40|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|7
1631115530000|2021-09-08 15:38:50|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631115540000|2021-09-08 15:39:00|3068.8|3062.8|3069|3063|3069|3063|3068.6|3062.6|6
1631115550000|2021-09-08 15:39:10|3069.3|3063.3|3069.1|3063.1|3069.3|3063.3|3069.1|3063.1|2
1631115560000|2021-09-08 15:39:20|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631115570000|2021-09-08 15:39:30|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|5
1631115580000|2021-09-08 15:39:40|3068.6|3062.6|3068.8|3062.8|3068.8|3062.8|3068.6|3062.6|4
1631115590000|2021-09-08 15:39:50|3068.6|3062.6|3068.6|3062.6|3068.8|3062.8|3068.6|3062.6|3
1631115600000|2021-09-08 15:40:00|3068.3|3062.3|3068|3062|3068.6|3062.6|3068|3062|5
1631115610000|2021-09-08 15:40:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|3
1631115620000|2021-09-08 15:40:20|3067.6|3061.6|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|3
1631115630000|2021-09-08 15:40:30|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|5
1631115640000|2021-09-08 15:40:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|5
1631115650000|2021-09-08 15:40:50|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|12
1631115660000|2021-09-08 15:41:00|3067.3|3061.3|3066.9|3060.9|3067.3|3061.3|3066.9|3060.9|3
1631115680000|2021-09-08 15:41:20|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|2
1631115700000|2021-09-08 15:41:40|3067|3061|3066.6|3060.6|3067|3061|3066.6|3060.6|3
1631115730000|2021-09-08 15:42:10|3066.9|3060.9|3068.3|3062.3|3068.3|3062.3|3066.9|3060.9|4
1631115740000|2021-09-08 15:42:20|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|2
1631115780000|2021-09-08 15:43:00|3067.6|3061.6|3068.3|3062.3|3068.3|3062.3|3067.6|3061.6|5
1631115790000|2021-09-08 15:43:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|4
1631115800000|2021-09-08 15:43:20|3068|3062|3067.4|3061.4|3068|3062|3067.4|3061.4|3
1631115830000|2021-09-08 15:43:50|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|2
1631115850000|2021-09-08 15:44:10|3067.1|3061.1|3067.5|3061.5|3067.5|3061.5|3067.1|3061.1|3
1631115860000|2021-09-08 15:44:20|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.6|3061.6|4
1631115870000|2021-09-08 15:44:30|3067.4|3061.4|3067.4|3061.4|3067.5|3061.5|3066.9|3060.9|6
1631115880000|2021-09-08 15:44:40|3067.8|3061.8|3067.6|3061.6|3067.9|3061.9|3067.4|3061.4|12
1631115890000|2021-09-08 15:44:50|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1631115900000|2021-09-08 15:45:00|3067.6|3061.6|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|3
1631115910000|2021-09-08 15:45:10|3067.4|3061.4|3067.5|3061.5|3067.5|3061.5|3067.4|3061.4|2
1631115920000|2021-09-08 15:45:20|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.6|3061.6|2
1631115930000|2021-09-08 15:45:30|3067.8|3061.8|3067.9|3061.9|3067.9|3061.9|3067.5|3061.5|5
1631115940000|2021-09-08 15:45:40|3068.1|3062.1|3068.4|3062.4|3068.8|3062.8|3068.1|3062.1|7
1631115960000|2021-09-08 15:46:00|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1631115970000|2021-09-08 15:46:10|3068.9|3062.9|3069.4|3063.4|3069.4|3063.4|3068.9|3062.9|3
1631115980000|2021-09-08 15:46:20|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1631115990000|2021-09-08 15:46:30|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1631116000000|2021-09-08 15:46:40|3068.6|3062.6|3068.9|3062.9|3068.9|3062.9|3068.6|3062.6|2
1631116020000|2021-09-08 15:47:00|3068.6|3062.6|3068.4|3062.4|3068.6|3062.6|3068.4|3062.4|2
1631116030000|2021-09-08 15:47:10|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1631116040000|2021-09-08 15:47:20|3067.9|3061.9|3067.4|3061.4|3067.9|3061.9|3067.4|3061.4|3
1631116050000|2021-09-08 15:47:30|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3066.9|3060.9|6
1631116070000|2021-09-08 15:47:50|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1631116080000|2021-09-08 15:48:00|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3066.9|3060.9|3
1631116090000|2021-09-08 15:48:10|3066.9|3060.9|3066.6|3060.6|3067|3061|3066.6|3060.6|6
1631116120000|2021-09-08 15:48:40|3066.9|3060.9|3067.4|3061.4|3067.4|3061.4|3066.9|3060.9|3
1631116130000|2021-09-08 15:48:50|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1631116140000|2021-09-08 15:49:00|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1631116150000|2021-09-08 15:49:10|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1631116230000|2021-09-08 15:50:30|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1631116250000|2021-09-08 15:50:50|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1631116260000|2021-09-08 15:51:00|3067.1|3061.1|3068|3062|3068|3062|3067.1|3061.1|4
1631116280000|2021-09-08 15:51:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631116290000|2021-09-08 15:51:30|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|4
1631116300000|2021-09-08 15:51:40|3068.5|3062.5|3067.4|3061.4|3068.5|3062.5|3067.4|3061.4|4
1631116310000|2021-09-08 15:51:50|3067.1|3061.1|3067.3|3061.3|3067.4|3061.4|3067.1|3061.1|4
1631116330000|2021-09-08 15:52:10|3067.6|3061.6|3067.4|3061.4|3067.6|3061.6|3067.4|3061.4|2
1631116370000|2021-09-08 15:52:50|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3066.9|3060.9|3
1631116380000|2021-09-08 15:53:00|3066.9|3060.9|3067.1|3061.1|3067.1|3061.1|3066.9|3060.9|2
1631116390000|2021-09-08 15:53:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631116410000|2021-09-08 15:53:30|3067.1|3061.1|3067.3|3061.3|3067.3|3061.3|3067.1|3061.1|2
1631116430000|2021-09-08 15:53:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631116450000|2021-09-08 15:54:10|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|2
1631116460000|2021-09-08 15:54:20|3066.1|3060.1|3066.3|3060.3|3066.3|3060.3|3066.1|3060.1|2
1631116470000|2021-09-08 15:54:30|3065.9|3059.9|3065.8|3059.8|3065.9|3059.9|3065.8|3059.8|2
1631116480000|2021-09-08 15:54:40|3064.9|3058.9|3064.4|3058.4|3064.9|3058.9|3064.4|3058.4|5
1631116490000|2021-09-08 15:54:50|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|3
1631116500000|2021-09-08 15:55:00|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|5
1631116560000|2021-09-08 15:56:00|3064.5|3058.5|3064.4|3058.4|3064.6|3058.6|3064.4|3058.4|4
1631116600000|2021-09-08 15:56:40|3064|3058|3064|3058|3064.3|3058.3|3064|3058|5
1631116610000|2021-09-08 15:56:50|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1631116620000|2021-09-08 15:57:00|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|1
1631116630000|2021-09-08 15:57:10|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|4
1631116640000|2021-09-08 15:57:20|3063.8|3057.8|3063.4|3057.4|3063.8|3057.8|3063.4|3057.4|2
1631116650000|2021-09-08 15:57:30|3063|3057|3063|3057|3063|3057|3063|3057|1
1631116660000|2021-09-08 15:57:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|3
1631116670000|2021-09-08 15:57:50|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631116680000|2021-09-08 15:58:00|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1631116770000|2021-09-08 15:59:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631116800000|2021-09-08 16:00:00|3062.3|3056.3|3062|3056|3062.5|3056.5|3062|3056|6
1631116820000|2021-09-08 16:00:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|4
1631116830000|2021-09-08 16:00:30|3061.3|3055.3|3061.1|3055.1|3061.3|3055.3|3061|3055|4
1631116860000|2021-09-08 16:01:00|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1631116880000|2021-09-08 16:01:20|3061.8|3055.8|3062.8|3056.8|3062.8|3056.8|3061.8|3055.8|6
1631116890000|2021-09-08 16:01:30|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|5
1631116900000|2021-09-08 16:01:40|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|6
1631116920000|2021-09-08 16:02:00|3062.3|3056.3|3062|3056|3062.5|3056.5|3061.8|3055.8|10
1631116950000|2021-09-08 16:02:30|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|3
1631116960000|2021-09-08 16:02:40|3062.6|3056.6|3062.8|3056.8|3062.8|3056.8|3062.6|3056.6|2
1631116980000|2021-09-08 16:03:00|3062.6|3056.6|3062.5|3056.5|3062.6|3056.6|3062.3|3056.3|3
1631116990000|2021-09-08 16:03:10|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|4
1631117000000|2021-09-08 16:03:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117010000|2021-09-08 16:03:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.1|3056.1|10
1631117030000|2021-09-08 16:03:50|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117050000|2021-09-08 16:04:10|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117060000|2021-09-08 16:04:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117070000|2021-09-08 16:04:30|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117080000|2021-09-08 16:04:40|3062.3|3056.3|3062.1|3056.1|3062.5|3056.5|3062.1|3056.1|4
1631117090000|2021-09-08 16:04:50|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631117190000|2021-09-08 16:06:30|3062.9|3056.9|3062.5|3056.5|3062.9|3056.9|3062.5|3056.5|4
1631117210000|2021-09-08 16:06:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631117230000|2021-09-08 16:07:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631117340000|2021-09-08 16:09:00|3063.3|3057.3|3062.6|3056.6|3063.3|3057.3|3062.6|3056.6|2
1631117450000|2021-09-08 16:10:50|3062.5|3056.5|3061.8|3055.8|3062.5|3056.5|3061.8|3055.8|3
1631117500000|2021-09-08 16:11:40|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631117520000|2021-09-08 16:12:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631117540000|2021-09-08 16:12:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1631117590000|2021-09-08 16:13:10|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631117600000|2021-09-08 16:13:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631117610000|2021-09-08 16:13:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631117640000|2021-09-08 16:14:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631117710000|2021-09-08 16:15:10|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|2
1631117760000|2021-09-08 16:16:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1631117790000|2021-09-08 16:16:30|3063.8|3057.8|3063.6|3057.6|3063.8|3057.8|3063.6|3057.6|2
1631117800000|2021-09-08 16:16:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631117810000|2021-09-08 16:16:50|3063.9|3057.9|3064.5|3058.5|3064.5|3058.5|3063.9|3057.9|3
1631117890000|2021-09-08 16:18:10|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|4
1631117990000|2021-09-08 16:19:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631118010000|2021-09-08 16:20:10|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631118020000|2021-09-08 16:20:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631118030000|2021-09-08 16:20:30|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3063.3|3057.3|2
1631118330000|2021-09-08 16:25:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631118350000|2021-09-08 16:25:50|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1631118400000|2021-09-08 16:26:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631118440000|2021-09-08 16:27:20|3063.4|3057.4|3064|3058|3064|3058|3063.4|3057.4|2
1631118460000|2021-09-08 16:27:40|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1631118580000|2021-09-08 16:29:40|3064.1|3058.1|3064.3|3058.3|3064.3|3058.3|3064.1|3058.1|2
1631118710000|2021-09-08 16:31:50|3064|3058|3064.1|3058.1|3064.1|3058.1|3064|3058|2
1631118750000|2021-09-08 16:32:30|3064.4|3058.4|3064.5|3058.5|3064.8|3058.8|3064.1|3058.1|6
1631118760000|2021-09-08 16:32:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631118810000|2021-09-08 16:33:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631118840000|2021-09-08 16:34:00|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1631118860000|2021-09-08 16:34:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631118910000|2021-09-08 16:35:10|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|3
1631118970000|2021-09-08 16:36:10|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1631118990000|2021-09-08 16:36:30|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|4
1631119030000|2021-09-08 16:37:10|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631119050000|2021-09-08 16:37:30|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1631119070000|2021-09-08 16:37:50|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|2
1631119110000|2021-09-08 16:38:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631119120000|2021-09-08 16:38:40|3062.1|3056.1|3060.9|3054.9|3062.1|3056.1|3060.9|3054.9|2
1631119130000|2021-09-08 16:38:50|3061.1|3055.1|3059.9|3053.9|3061.1|3055.1|3059.9|3053.9|2
1631119140000|2021-09-08 16:39:00|3060.1|3054.1|3060.4|3054.4|3060.4|3054.4|3060.1|3054.1|2
1631119150000|2021-09-08 16:39:10|3060.1|3054.1|3060.4|3054.4|3060.4|3054.4|3060.1|3054.1|2
1631119190000|2021-09-08 16:39:50|3060.5|3054.5|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|3
1631119210000|2021-09-08 16:40:10|3060.4|3054.4|3060.4|3054.4|3060.5|3054.5|3060.4|3054.4|3
1631119220000|2021-09-08 16:40:20|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631119250000|2021-09-08 16:40:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631119270000|2021-09-08 16:41:10|3060.4|3054.4|3060.5|3054.5|3060.5|3054.5|3060.4|3054.4|2
1631119280000|2021-09-08 16:41:20|3060.4|3054.4|3059.9|3053.9|3060.4|3054.4|3059.9|3053.9|4
1631119290000|2021-09-08 16:41:30|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1631119370000|2021-09-08 16:42:50|3060.1|3054.1|3060.1|3054.1|3060.3|3054.3|3060.1|3054.1|3
1631119380000|2021-09-08 16:43:00|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1631119390000|2021-09-08 16:43:10|3059.8|3053.8|3059.6|3053.6|3059.8|3053.8|3059.4|3053.4|4
1631119400000|2021-09-08 16:43:20|3059.5|3053.5|3058.9|3052.9|3059.5|3053.5|3058.9|3052.9|2
1631119420000|2021-09-08 16:43:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1631119430000|2021-09-08 16:43:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631119450000|2021-09-08 16:44:10|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631119470000|2021-09-08 16:44:30|3059.4|3053.4|3059.5|3053.5|3059.5|3053.5|3059.4|3053.4|2
1631119480000|2021-09-08 16:44:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631119490000|2021-09-08 16:44:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631119500000|2021-09-08 16:45:00|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631119530000|2021-09-08 16:45:30|3060|3054|3059.9|3053.9|3060|3054|3059.9|3053.9|2
1631119540000|2021-09-08 16:45:40|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3059.9|3053.9|12
1631119550000|2021-09-08 16:45:50|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3059.9|3053.9|3
1631119560000|2021-09-08 16:46:00|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1631119580000|2021-09-08 16:46:20|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1631119610000|2021-09-08 16:46:50|3059.4|3053.4|3059.5|3053.5|3059.6|3053.6|3059.4|3053.4|4
1631119620000|2021-09-08 16:47:00|3059.4|3053.4|3059.9|3053.9|3059.9|3053.9|3059.4|3053.4|3
1631119700000|2021-09-08 16:48:20|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|3
1631119720000|2021-09-08 16:48:40|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|2
1631119730000|2021-09-08 16:48:50|3059.8|3053.8|3059.9|3053.9|3060|3054|3059.8|3053.8|3
1631119770000|2021-09-08 16:49:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631119780000|2021-09-08 16:49:40|3060.3|3054.3|3061.1|3055.1|3061.1|3055.1|3060.3|3054.3|3
1631119790000|2021-09-08 16:49:50|3060.8|3054.8|3061.1|3055.1|3061.1|3055.1|3060.8|3054.8|4
1631119800000|2021-09-08 16:50:00|3061.3|3055.3|3061.4|3055.4|3061.4|3055.4|3061.3|3055.3|2
1631119810000|2021-09-08 16:50:10|3061.3|3055.3|3060.5|3054.5|3061.4|3055.4|3060.5|3054.5|4
1631119820000|2021-09-08 16:50:20|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|3
1631119840000|2021-09-08 16:50:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631119850000|2021-09-08 16:50:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631119860000|2021-09-08 16:51:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631119870000|2021-09-08 16:51:10|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631119890000|2021-09-08 16:51:30|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1631119910000|2021-09-08 16:51:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631119920000|2021-09-08 16:52:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|3
1631119930000|2021-09-08 16:52:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631119940000|2021-09-08 16:52:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631119950000|2021-09-08 16:52:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631119960000|2021-09-08 16:52:40|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|4
1631119970000|2021-09-08 16:52:50|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1631119980000|2021-09-08 16:53:00|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3059.5|3053.5|2
1631120010000|2021-09-08 16:53:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631120020000|2021-09-08 16:53:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631120030000|2021-09-08 16:53:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|4
1631120040000|2021-09-08 16:54:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059|3053|5
1631120060000|2021-09-08 16:54:20|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1631120080000|2021-09-08 16:54:40|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1631120090000|2021-09-08 16:54:50|3059.6|3053.6|3059.4|3053.4|3059.6|3053.6|3059.1|3053.1|5
1631120130000|2021-09-08 16:55:30|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1631120160000|2021-09-08 16:56:00|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3058.4|3052.4|3
1631120180000|2021-09-08 16:56:20|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3057.5|3051.5|4
1631120240000|2021-09-08 16:57:20|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1631120280000|2021-09-08 16:58:00|3057.4|3051.4|3056.5|3050.5|3057.4|3051.4|3056.5|3050.5|3
1631120310000|2021-09-08 16:58:30|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631120320000|2021-09-08 16:58:40|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1631120330000|2021-09-08 16:58:50|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631120340000|2021-09-08 16:59:00|3056.6|3050.6|3057|3051|3057.5|3051.5|3056.6|3050.6|11
1631120350000|2021-09-08 16:59:10|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|7
1631145720000|2021-09-09 00:02:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631145850000|2021-09-09 00:04:10|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631145890000|2021-09-09 00:04:50|3059.8|3053.8|3061|3055|3061|3055|3059.8|3053.8|4
1631146090000|2021-09-09 00:08:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631146300000|2021-09-09 00:11:40|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|3
1631146810000|2021-09-09 00:20:10|3061.8|3055.8|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|4
1631146910000|2021-09-09 00:21:50|3060.3|3054.3|3057.5|3051.5|3060.3|3054.3|3057.1|3051.1|7
1631146930000|2021-09-09 00:22:10|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631146950000|2021-09-09 00:22:30|3057.5|3051.5|3058|3052|3058|3052|3057.5|3051.5|2
1631147910000|2021-09-09 00:38:30|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631147970000|2021-09-09 00:39:30|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1631148120000|2021-09-09 00:42:00|3058.4|3052.4|3057.6|3051.6|3058.4|3052.4|3057.6|3051.6|2
1631148150000|2021-09-09 00:42:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1631148300000|2021-09-09 00:45:00|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1631148350000|2021-09-09 00:45:50|3057.4|3051.4|3056.5|3050.5|3057.4|3051.4|3056.5|3050.5|2
1631148580000|2021-09-09 00:49:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631148600000|2021-09-09 00:50:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631148610000|2021-09-09 00:50:10|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|9
1631148620000|2021-09-09 00:50:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|3
1631148870000|2021-09-09 00:54:30|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631148890000|2021-09-09 00:54:50|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|4
1631148900000|2021-09-09 00:55:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|6
1631148920000|2021-09-09 00:55:20|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|6
1631148960000|2021-09-09 00:56:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631149200000|2021-09-09 01:00:00|3055.9|3049.9|3058|3052|3058.8|3052.8|3055.9|3049.9|10
1631149210000|2021-09-09 01:00:10|3058.1|3052.1|3058.3|3052.3|3058.5|3052.5|3058|3052|5
1631149220000|2021-09-09 01:00:20|3058.4|3052.4|3058.4|3052.4|3058.4|3052.4|3058.3|3052.3|3
1631149230000|2021-09-09 01:00:30|3058.3|3052.3|3056.9|3050.9|3058.3|3052.3|3056.9|3050.9|4
1631149240000|2021-09-09 01:00:40|3057.1|3051.1|3057|3051|3057.1|3051.1|3057|3051|2
1631149260000|2021-09-09 01:01:00|3056.8|3050.8|3057|3051|3057|3051|3056.5|3050.5|4
1631149270000|2021-09-09 01:01:10|3057.3|3051.3|3057.5|3051.5|3058.3|3052.3|3057.3|3051.3|9
1631149280000|2021-09-09 01:01:20|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631149290000|2021-09-09 01:01:30|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|7
1631149300000|2021-09-09 01:01:40|3057|3051|3055.5|3049.5|3057|3051|3055.5|3049.5|10
1631149310000|2021-09-09 01:01:50|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|4
1631149320000|2021-09-09 01:02:00|3055.3|3049.3|3055|3049|3055.4|3049.4|3055|3049|5
1631149330000|2021-09-09 01:02:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631149340000|2021-09-09 01:02:20|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|6
1631149350000|2021-09-09 01:02:30|3055.8|3049.8|3056|3050|3056|3050|3055.5|3049.5|6
1631149360000|2021-09-09 01:02:40|3057.1|3051.1|3057.3|3051.3|3057.3|3051.3|3057|3051|3
1631149370000|2021-09-09 01:02:50|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1631149380000|2021-09-09 01:03:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631149390000|2021-09-09 01:03:10|3056.9|3050.9|3055.5|3049.5|3056.9|3050.9|3055.5|3049.5|12
1631149400000|2021-09-09 01:03:20|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631149420000|2021-09-09 01:03:40|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631149440000|2021-09-09 01:04:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631149450000|2021-09-09 01:04:10|3055.8|3049.8|3055.5|3049.5|3056|3050|3055.5|3049.5|4
1631149460000|2021-09-09 01:04:20|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|8
1631149470000|2021-09-09 01:04:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|7
1631149480000|2021-09-09 01:04:40|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1631149490000|2021-09-09 01:04:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631149500000|2021-09-09 01:05:00|3056|3050|3056|3050|3056.3|3050.3|3056|3050|3
1631149560000|2021-09-09 01:06:00|3056.3|3050.3|3057.1|3051.1|3057.4|3051.4|3056.3|3050.3|5
1631149580000|2021-09-09 01:06:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631149590000|2021-09-09 01:06:30|3056.5|3050.5|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|2
1631149600000|2021-09-09 01:06:40|3056|3050|3056|3050|3056.3|3050.3|3056|3050|7
1631149610000|2021-09-09 01:06:50|3056.3|3050.3|3057.3|3051.3|3057.3|3051.3|3056|3050|5
1631149620000|2021-09-09 01:07:00|3057.5|3051.5|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|3
1631149630000|2021-09-09 01:07:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1631149660000|2021-09-09 01:07:40|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1631149670000|2021-09-09 01:07:50|3058.3|3052.3|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|5
1631149680000|2021-09-09 01:08:00|3058.5|3052.5|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|5
1631149690000|2021-09-09 01:08:10|3058.5|3052.5|3059.1|3053.1|3059.5|3053.5|3058.5|3052.5|6
1631149700000|2021-09-09 01:08:20|3058.9|3052.9|3058.3|3052.3|3058.9|3052.9|3058.3|3052.3|2
1631149710000|2021-09-09 01:08:30|3058.5|3052.5|3058.6|3052.6|3058.6|3052.6|3058.5|3052.5|2
1631149720000|2021-09-09 01:08:40|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1631149730000|2021-09-09 01:08:50|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|3
1631149740000|2021-09-09 01:09:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631149750000|2021-09-09 01:09:10|3058|3052|3057.1|3051.1|3058|3052|3057.1|3051.1|3
1631149760000|2021-09-09 01:09:20|3056.9|3050.9|3056|3050|3056.9|3050.9|3056|3050|3
1631149770000|2021-09-09 01:09:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631149780000|2021-09-09 01:09:40|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631149790000|2021-09-09 01:09:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631149800000|2021-09-09 01:10:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631149830000|2021-09-09 01:10:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631149860000|2021-09-09 01:11:00|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1631149880000|2021-09-09 01:11:20|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|2
1631149890000|2021-09-09 01:11:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631149980000|2021-09-09 01:13:00|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1631150030000|2021-09-09 01:13:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631150080000|2021-09-09 01:14:40|3056.6|3050.6|3058|3052|3058|3052|3056.6|3050.6|2
1631150110000|2021-09-09 01:15:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631150120000|2021-09-09 01:15:20|3058.4|3052.4|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|3
1631150130000|2021-09-09 01:15:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1631150140000|2021-09-09 01:15:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631150160000|2021-09-09 01:16:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1631150180000|2021-09-09 01:16:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631150200000|2021-09-09 01:16:40|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1631150210000|2021-09-09 01:16:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631150220000|2021-09-09 01:17:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|3
1631150230000|2021-09-09 01:17:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631150240000|2021-09-09 01:17:20|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|3
1631150270000|2021-09-09 01:17:50|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.6|3052.6|3
1631150290000|2021-09-09 01:18:10|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|2
1631150310000|2021-09-09 01:18:30|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|2
1631150340000|2021-09-09 01:19:00|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|4
1631150350000|2021-09-09 01:19:10|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1631150360000|2021-09-09 01:19:20|3058.9|3052.9|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|3
1631150370000|2021-09-09 01:19:30|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1631150390000|2021-09-09 01:19:50|3059.4|3053.4|3061.3|3055.3|3061.3|3055.3|3059.4|3053.4|4
1631150400000|2021-09-09 01:20:00|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631150410000|2021-09-09 01:20:10|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|6
1631150420000|2021-09-09 01:20:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631150450000|2021-09-09 01:20:50|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1631150470000|2021-09-09 01:21:10|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|4
1631150490000|2021-09-09 01:21:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631150500000|2021-09-09 01:21:40|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|2
1631150520000|2021-09-09 01:22:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631150530000|2021-09-09 01:22:10|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631150540000|2021-09-09 01:22:20|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631150550000|2021-09-09 01:22:30|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631150560000|2021-09-09 01:22:40|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631150570000|2021-09-09 01:22:50|3058.8|3052.8|3058.3|3052.3|3059|3053|3058.3|3052.3|11
1631150590000|2021-09-09 01:23:10|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|2
1631150610000|2021-09-09 01:23:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631150640000|2021-09-09 01:24:00|3057|3051|3055.8|3049.8|3057|3051|3055.8|3049.8|5
1631150700000|2021-09-09 01:25:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631150720000|2021-09-09 01:25:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1631150730000|2021-09-09 01:25:30|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1631150740000|2021-09-09 01:25:40|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|3
1631150780000|2021-09-09 01:26:20|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631150790000|2021-09-09 01:26:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|4
1631150810000|2021-09-09 01:26:50|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1631150830000|2021-09-09 01:27:10|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055|3049|12
1631150840000|2021-09-09 01:27:20|3055|3049|3055|3049|3055.5|3049.5|3054.8|3048.8|9
1631150850000|2021-09-09 01:27:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631150860000|2021-09-09 01:27:40|3054.3|3048.3|3053.9|3047.9|3054.3|3048.3|3053.9|3047.9|4
1631150870000|2021-09-09 01:27:50|3053.6|3047.6|3053.8|3047.8|3053.8|3047.8|3053.6|3047.6|2
1631150880000|2021-09-09 01:28:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631150890000|2021-09-09 01:28:10|3053.6|3047.6|3054.5|3048.5|3054.5|3048.5|3053.6|3047.6|8
1631150900000|2021-09-09 01:28:20|3054.3|3048.3|3054|3048|3054.5|3048.5|3054|3048|4
1631150910000|2021-09-09 01:28:30|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631150930000|2021-09-09 01:28:50|3054.8|3048.8|3055|3049|3055|3049|3054.5|3048.5|3
1631150970000|2021-09-09 01:29:30|3054.8|3048.8|3054|3048|3054.8|3048.8|3054|3048|5
1631150980000|2021-09-09 01:29:40|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631151010000|2021-09-09 01:30:10|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054|3048|6
1631151030000|2021-09-09 01:30:30|3054.3|3048.3|3054|3048|3054.5|3048.5|3053.6|3047.6|10
1631151040000|2021-09-09 01:30:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|3
1631151050000|2021-09-09 01:30:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|4
1631151060000|2021-09-09 01:31:00|3054|3048|3054|3048|3054|3048|3053.5|3047.5|11
1631151070000|2021-09-09 01:31:10|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|24
1631151080000|2021-09-09 01:31:20|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|4
1631151090000|2021-09-09 01:31:30|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|10
1631151100000|2021-09-09 01:31:40|3053.3|3047.3|3053.6|3047.6|3053.8|3047.8|3053.3|3047.3|7
1631151110000|2021-09-09 01:31:50|3053.3|3047.3|3053|3047|3053.8|3047.8|3053|3047|15
1631151120000|2021-09-09 01:32:00|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053|3047|8
1631151130000|2021-09-09 01:32:10|3052.8|3046.8|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|15
1631151140000|2021-09-09 01:32:20|3053|3047|3053.3|3047.3|3053.4|3047.4|3053|3047|7
1631151150000|2021-09-09 01:32:30|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631151170000|2021-09-09 01:32:50|3053.5|3047.5|3053.3|3047.3|3053.9|3047.9|3053.3|3047.3|6
1631151180000|2021-09-09 01:33:00|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|4
1631151190000|2021-09-09 01:33:10|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|4
1631151230000|2021-09-09 01:33:50|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631151240000|2021-09-09 01:34:00|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631151300000|2021-09-09 01:35:00|3053|3047|3050.9|3044.9|3053|3047|3050.9|3044.9|8
1631151310000|2021-09-09 01:35:10|3051.3|3045.3|3051.3|3045.3|3051.8|3045.8|3050.9|3044.9|11
1631151320000|2021-09-09 01:35:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1631151330000|2021-09-09 01:35:30|3051.6|3045.6|3052.5|3046.5|3052.8|3046.8|3051.6|3045.6|7
1631151340000|2021-09-09 01:35:40|3052.8|3046.8|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1631151350000|2021-09-09 01:35:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631151370000|2021-09-09 01:36:10|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631151380000|2021-09-09 01:36:20|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631151410000|2021-09-09 01:36:50|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|2
1631151420000|2021-09-09 01:37:00|3052.4|3046.4|3051.6|3045.6|3052.4|3046.4|3051.6|3045.6|2
1631151440000|2021-09-09 01:37:20|3051.4|3045.4|3052|3046|3052|3046|3051.1|3045.1|9
1631151460000|2021-09-09 01:37:40|3052.3|3046.3|3053|3047|3053|3047|3052.3|3046.3|4
1631151480000|2021-09-09 01:38:00|3052.5|3046.5|3052.5|3046.5|3053|3047|3052.5|3046.5|15
1631151490000|2021-09-09 01:38:10|3053|3047|3053|3047|3053|3047|3052.5|3046.5|13
1631151500000|2021-09-09 01:38:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1631151510000|2021-09-09 01:38:30|3053.5|3047.5|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|3
1631151520000|2021-09-09 01:38:40|3054|3048|3053.3|3047.3|3054|3048|3053.3|3047.3|3
1631151540000|2021-09-09 01:39:00|3053.5|3047.5|3053.9|3047.9|3053.9|3047.9|3053.5|3047.5|3
1631151560000|2021-09-09 01:39:20|3053.5|3047.5|3053.9|3047.9|3053.9|3047.9|3053.5|3047.5|14
1631151570000|2021-09-09 01:39:30|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|11
1631151580000|2021-09-09 01:39:40|3053.5|3047.5|3053|3047|3054|3048|3053|3047|3
1631151600000|2021-09-09 01:40:00|3053.3|3047.3|3054.3|3048.3|3054.3|3048.3|3053.3|3047.3|5
1631151610000|2021-09-09 01:40:10|3054|3048|3054|3048|3054.3|3048.3|3053.5|3047.5|13
1631151620000|2021-09-09 01:40:20|3053.5|3047.5|3053.3|3047.3|3054|3048|3053|3047|15
1631151630000|2021-09-09 01:40:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631151640000|2021-09-09 01:40:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|4
1631151660000|2021-09-09 01:41:00|3052.5|3046.5|3052.4|3046.4|3053|3047|3052.4|3046.4|23
1631151670000|2021-09-09 01:41:10|3052.5|3046.5|3053|3047|3053|3047|3052.5|3046.5|3
1631151680000|2021-09-09 01:41:20|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631151690000|2021-09-09 01:41:30|3053.3|3047.3|3053.1|3047.1|3053.3|3047.3|3053.1|3047.1|2
1631151700000|2021-09-09 01:41:40|3052.6|3046.6|3053|3047|3053|3047|3052.4|3046.4|4
1631151720000|2021-09-09 01:42:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.1|3047.1|3
1631151730000|2021-09-09 01:42:10|3053.5|3047.5|3053.5|3047.5|3054|3048|3053|3047|16
1631151740000|2021-09-09 01:42:20|3054|3048|3053.5|3047.5|3054|3048|3053.3|3047.3|14
1631151750000|2021-09-09 01:42:30|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|17
1631151760000|2021-09-09 01:42:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|5
1631151770000|2021-09-09 01:42:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1631151780000|2021-09-09 01:43:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631151790000|2021-09-09 01:43:10|3054|3048|3054.4|3048.4|3054.8|3048.8|3054|3048|7
1631151800000|2021-09-09 01:43:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631151810000|2021-09-09 01:43:30|3055|3049|3055|3049|3055|3049|3054.8|3048.8|3
1631151820000|2021-09-09 01:43:40|3055.1|3049.1|3055.3|3049.3|3055.3|3049.3|3055.1|3049.1|2
1631151830000|2021-09-09 01:43:50|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631151840000|2021-09-09 01:44:00|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|3
1631151850000|2021-09-09 01:44:10|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|3
1631151870000|2021-09-09 01:44:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1631151880000|2021-09-09 01:44:40|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631151890000|2021-09-09 01:44:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631151900000|2021-09-09 01:45:00|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|6
1631151910000|2021-09-09 01:45:10|3056|3050|3055.9|3049.9|3056|3050|3055.8|3049.8|5
1631151920000|2021-09-09 01:45:20|3055.8|3049.8|3055.5|3049.5|3055.9|3049.9|3055.3|3049.3|6
1631151940000|2021-09-09 01:45:40|3055.6|3049.6|3056.3|3050.3|3056.3|3050.3|3055.6|3049.6|5
1631151950000|2021-09-09 01:45:50|3056|3050|3055.8|3049.8|3056.3|3050.3|3055.3|3049.3|10
1631151960000|2021-09-09 01:46:00|3055.3|3049.3|3055.9|3049.9|3055.9|3049.9|3055.3|3049.3|4
1631151970000|2021-09-09 01:46:10|3055.5|3049.5|3055.9|3049.9|3055.9|3049.9|3055.3|3049.3|13
1631151980000|2021-09-09 01:46:20|3055.8|3049.8|3055.9|3049.9|3055.9|3049.9|3055.8|3049.8|6
1631151990000|2021-09-09 01:46:30|3055.8|3049.8|3055.9|3049.9|3055.9|3049.9|3055.5|3049.5|8
1631152000000|2021-09-09 01:46:40|3055.8|3049.8|3055.8|3049.8|3055.9|3049.9|3055.8|3049.8|5
1631152010000|2021-09-09 01:46:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631152020000|2021-09-09 01:47:00|3055.3|3049.3|3055.3|3049.3|3055.9|3049.9|3055.3|3049.3|6
1631152030000|2021-09-09 01:47:10|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|3
1631152050000|2021-09-09 01:47:30|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3054.8|3048.8|12
1631152110000|2021-09-09 01:48:30|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1631152140000|2021-09-09 01:49:00|3055.5|3049.5|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|6
1631152150000|2021-09-09 01:49:10|3055.4|3049.4|3055.3|3049.3|3055.4|3049.4|3055.3|3049.3|4
1631152170000|2021-09-09 01:49:30|3055.4|3049.4|3055.6|3049.6|3055.6|3049.6|3055.3|3049.3|6
1631152200000|2021-09-09 01:50:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1631152210000|2021-09-09 01:50:10|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|10
1631152220000|2021-09-09 01:50:20|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|8
1631152230000|2021-09-09 01:50:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631152240000|2021-09-09 01:50:40|3056.5|3050.5|3057.3|3051.3|3057.3|3051.3|3056.5|3050.5|3
1631152260000|2021-09-09 01:51:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1631152290000|2021-09-09 01:51:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631152300000|2021-09-09 01:51:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631152310000|2021-09-09 01:51:50|3057.5|3051.5|3058|3052|3058|3052|3057.5|3051.5|11
1631152320000|2021-09-09 01:52:00|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.3|3051.3|11
1631152330000|2021-09-09 01:52:10|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|4
1631152340000|2021-09-09 01:52:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|5
1631152350000|2021-09-09 01:52:30|3057.6|3051.6|3058|3052|3058|3052|3057.6|3051.6|5
1631152360000|2021-09-09 01:52:40|3058.3|3052.3|3058.4|3052.4|3058.5|3052.5|3058|3052|10
1631152370000|2021-09-09 01:52:50|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058|3052|6
1631152380000|2021-09-09 01:53:00|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|4
1631152390000|2021-09-09 01:53:10|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1631152410000|2021-09-09 01:53:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|3
1631152420000|2021-09-09 01:53:40|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|6
1631152430000|2021-09-09 01:53:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631152470000|2021-09-09 01:54:30|3058.8|3052.8|3059.4|3053.4|3059.4|3053.4|3058.8|3052.8|3
1631152480000|2021-09-09 01:54:40|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1631152490000|2021-09-09 01:54:50|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|3
1631152500000|2021-09-09 01:55:00|3059.8|3053.8|3058.5|3052.5|3059.8|3053.8|3058.5|3052.5|15
1631152510000|2021-09-09 01:55:10|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|20
1631152520000|2021-09-09 01:55:20|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3058.8|3052.8|3
1631152530000|2021-09-09 01:55:30|3059.4|3053.4|3059.8|3053.8|3059.8|3053.8|3059.4|3053.4|2
1631152550000|2021-09-09 01:55:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631152560000|2021-09-09 01:56:00|3060|3054|3060|3054|3060.1|3054.1|3060|3054|3
1631152570000|2021-09-09 01:56:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631152580000|2021-09-09 01:56:20|3059.9|3053.9|3059.8|3053.8|3059.9|3053.9|3059.8|3053.8|2
1631152590000|2021-09-09 01:56:30|3059.9|3053.9|3059.9|3053.9|3060.1|3054.1|3059.8|3053.8|16
1631152600000|2021-09-09 01:56:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631152610000|2021-09-09 01:56:50|3060.3|3054.3|3060.4|3054.4|3060.4|3054.4|3060.3|3054.3|2
1631152620000|2021-09-09 01:57:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631152640000|2021-09-09 01:57:20|3061|3055|3062|3056|3062|3056|3061|3055|5
1631152650000|2021-09-09 01:57:30|3061.8|3055.8|3061.8|3055.8|3061.9|3055.9|3061.8|3055.8|3
1631152670000|2021-09-09 01:57:50|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.8|3055.8|3
1631152680000|2021-09-09 01:58:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|3
1631152690000|2021-09-09 01:58:10|3062.3|3056.3|3062.5|3056.5|3062.8|3056.8|3062.3|3056.3|5
1631152700000|2021-09-09 01:58:20|3062.3|3056.3|3062.4|3056.4|3062.5|3056.5|3062.3|3056.3|6
1631152710000|2021-09-09 01:58:30|3062.3|3056.3|3062.3|3056.3|3062.4|3056.4|3062.3|3056.3|3
1631152720000|2021-09-09 01:58:40|3062.4|3056.4|3062.5|3056.5|3062.8|3056.8|3062.4|3056.4|3
1631152730000|2021-09-09 01:58:50|3062.8|3056.8|3063.8|3057.8|3064|3058|3062.8|3056.8|7
1631152740000|2021-09-09 01:59:00|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1631152750000|2021-09-09 01:59:10|3064.8|3058.8|3065.8|3059.8|3066|3060|3064.8|3058.8|6
1631152760000|2021-09-09 01:59:20|3066|3060|3065|3059|3066|3060|3065|3059|6
1631152770000|2021-09-09 01:59:30|3065.1|3059.1|3065.4|3059.4|3065.4|3059.4|3065.1|3059.1|2
1631152780000|2021-09-09 01:59:40|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|2
1631152790000|2021-09-09 01:59:50|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|3
1631152810000|2021-09-09 02:00:10|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3065.9|3059.9|6
1631152820000|2021-09-09 02:00:20|3066.3|3060.3|3066|3060|3066.3|3060.3|3065.4|3059.4|8
1631152830000|2021-09-09 02:00:30|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|3
1631152860000|2021-09-09 02:01:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631152870000|2021-09-09 02:01:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1631152880000|2021-09-09 02:01:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631152900000|2021-09-09 02:01:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1631152920000|2021-09-09 02:02:00|3067.1|3061.1|3068.8|3062.8|3068.8|3062.8|3067.1|3061.1|9
1631152930000|2021-09-09 02:02:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631152950000|2021-09-09 02:02:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631152970000|2021-09-09 02:02:50|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|3
1631152980000|2021-09-09 02:03:00|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3067.5|3061.5|5
1631153010000|2021-09-09 02:03:30|3068.8|3062.8|3070.3|3064.3|3070.3|3064.3|3068.8|3062.8|6
1631153020000|2021-09-09 02:03:40|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631153030000|2021-09-09 02:03:50|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631153050000|2021-09-09 02:04:10|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|11
1631153060000|2021-09-09 02:04:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1631153070000|2021-09-09 02:04:30|3069.5|3063.5|3069.6|3063.6|3069.8|3063.8|3069.5|3063.5|3
1631153080000|2021-09-09 02:04:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1631153090000|2021-09-09 02:04:50|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631153100000|2021-09-09 02:05:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070.5|3064.5|3
1631153110000|2021-09-09 02:05:10|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1631153120000|2021-09-09 02:05:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631153160000|2021-09-09 02:06:00|3070|3064|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|6
1631153180000|2021-09-09 02:06:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631153200000|2021-09-09 02:06:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631153210000|2021-09-09 02:06:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631153220000|2021-09-09 02:07:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631153230000|2021-09-09 02:07:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631153250000|2021-09-09 02:07:30|3069|3063|3069.5|3063.5|3069.5|3063.5|3068.9|3062.9|3
1631153260000|2021-09-09 02:07:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631153280000|2021-09-09 02:08:00|3069.6|3063.6|3070|3064|3070|3064|3069.6|3063.6|6
1631153290000|2021-09-09 02:08:10|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.5|3063.5|8
1631153300000|2021-09-09 02:08:20|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|6
1631153310000|2021-09-09 02:08:30|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|5
1631153320000|2021-09-09 02:08:40|3070|3064|3069|3063|3070|3064|3069|3063|8
1631153330000|2021-09-09 02:08:50|3068.8|3062.8|3068|3062|3068.8|3062.8|3067.3|3061.3|11
1631153340000|2021-09-09 02:09:00|3067.8|3061.8|3068.3|3062.3|3068.5|3062.5|3067.8|3061.8|7
1631153350000|2021-09-09 02:09:10|3068|3062|3066.8|3060.8|3068.3|3062.3|3066.8|3060.8|11
1631153360000|2021-09-09 02:09:20|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|6
1631153370000|2021-09-09 02:09:30|3067|3061|3067|3061|3067|3061|3066.5|3060.5|7
1631153380000|2021-09-09 02:09:40|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631153400000|2021-09-09 02:10:00|3066.3|3060.3|3067|3061|3067|3061|3066|3060|6
1631153410000|2021-09-09 02:10:10|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|4
1631153420000|2021-09-09 02:10:20|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1631153440000|2021-09-09 02:10:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631153450000|2021-09-09 02:10:50|3067.1|3061.1|3067.3|3061.3|3067.8|3061.8|3067.1|3061.1|4
1631153460000|2021-09-09 02:11:00|3067.6|3061.6|3068.5|3062.5|3068.5|3062.5|3067.6|3061.6|2
1631153470000|2021-09-09 02:11:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.6|3062.6|5
1631153480000|2021-09-09 02:11:20|3069|3063|3069.1|3063.1|3069.3|3063.3|3069|3063|3
1631153490000|2021-09-09 02:11:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631153500000|2021-09-09 02:11:40|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1631153520000|2021-09-09 02:12:00|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|2
1631153530000|2021-09-09 02:12:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|5
1631153540000|2021-09-09 02:12:20|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1631153560000|2021-09-09 02:12:40|3067.6|3061.6|3068.5|3062.5|3068.5|3062.5|3067.6|3061.6|2
1631153570000|2021-09-09 02:12:50|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|4
1631153580000|2021-09-09 02:13:00|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|4
1631153600000|2021-09-09 02:13:20|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631153610000|2021-09-09 02:13:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1631153620000|2021-09-09 02:13:40|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|3
1631153670000|2021-09-09 02:14:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631153690000|2021-09-09 02:14:50|3067|3061|3067|3061|3067.3|3061.3|3066.8|3060.8|8
1631153700000|2021-09-09 02:15:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631153830000|2021-09-09 02:17:10|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|4
1631153840000|2021-09-09 02:17:20|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631153870000|2021-09-09 02:17:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631153900000|2021-09-09 02:18:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631153990000|2021-09-09 02:19:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631154170000|2021-09-09 02:22:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631154450000|2021-09-09 02:27:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631154600000|2021-09-09 02:30:00|3067.1|3061.1|3065.5|3059.5|3067.1|3061.1|3065.5|3059.5|5
1631154610000|2021-09-09 02:30:10|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631154620000|2021-09-09 02:30:20|3065.3|3059.3|3065.4|3059.4|3065.5|3059.5|3065|3059|12
1631154630000|2021-09-09 02:30:30|3065.3|3059.3|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|5
1631154640000|2021-09-09 02:30:40|3064.9|3058.9|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|6
1631154650000|2021-09-09 02:30:50|3064.4|3058.4|3064.5|3058.5|3064.6|3058.6|3064.4|3058.4|5
1631154660000|2021-09-09 02:31:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631154670000|2021-09-09 02:31:10|3063.8|3057.8|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1631154680000|2021-09-09 02:31:20|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631154690000|2021-09-09 02:31:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1631154700000|2021-09-09 02:31:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1631154710000|2021-09-09 02:31:50|3065|3059|3065|3059|3065.8|3059.8|3065|3059|8
1631154730000|2021-09-09 02:32:10|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|2
1631154740000|2021-09-09 02:32:20|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.8|3058.8|3
1631154750000|2021-09-09 02:32:30|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1631154760000|2021-09-09 02:32:40|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1631154770000|2021-09-09 02:32:50|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1631154790000|2021-09-09 02:33:10|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|4
1631154830000|2021-09-09 02:33:50|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631154870000|2021-09-09 02:34:30|3065|3059|3065.8|3059.8|3065.8|3059.8|3065|3059|3
1631154880000|2021-09-09 02:34:40|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|6
1631154890000|2021-09-09 02:34:50|3066|3060|3066|3060|3066|3060|3065.8|3059.8|3
1631154900000|2021-09-09 02:35:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631154930000|2021-09-09 02:35:30|3066|3060|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|5
1631154950000|2021-09-09 02:35:50|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631154960000|2021-09-09 02:36:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631154970000|2021-09-09 02:36:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631155160000|2021-09-09 02:39:20|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|2
1631155180000|2021-09-09 02:39:40|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1631155190000|2021-09-09 02:39:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631155250000|2021-09-09 02:40:50|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1631155290000|2021-09-09 02:41:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631155310000|2021-09-09 02:41:50|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.8|3058.8|2
1631155330000|2021-09-09 02:42:10|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|4
1631155340000|2021-09-09 02:42:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1631155350000|2021-09-09 02:42:30|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1631155360000|2021-09-09 02:42:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631155370000|2021-09-09 02:42:50|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1631155430000|2021-09-09 02:43:50|3066.1|3060.1|3064.8|3058.8|3066.1|3060.1|3064.8|3058.8|2
1631155470000|2021-09-09 02:44:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631155490000|2021-09-09 02:44:50|3064.4|3058.4|3064|3058|3064.4|3058.4|3064|3058|2
1631155530000|2021-09-09 02:45:30|3063.8|3057.8|3063|3057|3063.8|3057.8|3063|3057|2
1631155640000|2021-09-09 02:47:20|3062.8|3056.8|3062.4|3056.4|3062.8|3056.8|3062.4|3056.4|2
1631155650000|2021-09-09 02:47:30|3062.1|3056.1|3060.8|3054.8|3062.1|3056.1|3060.8|3054.8|2
1631155800000|2021-09-09 02:50:00|3061|3055|3062|3056|3062|3056|3061|3055|5
1631155850000|2021-09-09 02:50:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631155870000|2021-09-09 02:51:10|3062.6|3056.6|3063|3057|3063|3057|3062.6|3056.6|2
1631155970000|2021-09-09 02:52:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631155980000|2021-09-09 02:53:00|3063.5|3057.5|3063.3|3057.3|3064|3058|3063.3|3057.3|4
1631156000000|2021-09-09 02:53:20|3063.5|3057.5|3064|3058|3064|3058|3063.5|3057.5|3
1631156100000|2021-09-09 02:55:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631156200000|2021-09-09 02:56:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|6
1631156240000|2021-09-09 02:57:20|3064.6|3058.6|3065|3059|3065|3059|3064.6|3058.6|3
1631156250000|2021-09-09 02:57:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631156260000|2021-09-09 02:57:40|3065.6|3059.6|3065.8|3059.8|3065.8|3059.8|3065.6|3059.6|2
1631156280000|2021-09-09 02:58:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631156290000|2021-09-09 02:58:10|3066.3|3060.3|3067.4|3061.4|3067.5|3061.5|3066.3|3060.3|5
1631156310000|2021-09-09 02:58:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631156370000|2021-09-09 02:59:30|3067.6|3061.6|3067.4|3061.4|3067.6|3061.6|3067.4|3061.4|2
1631156400000|2021-09-09 03:00:00|3067|3061|3066.5|3060.5|3067|3061|3066.3|3060.3|3
1631156410000|2021-09-09 03:00:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631156420000|2021-09-09 03:00:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631156500000|2021-09-09 03:01:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631156510000|2021-09-09 03:01:50|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|2
1631156520000|2021-09-09 03:02:00|3066|3060|3066|3060|3066.3|3060.3|3065.8|3059.8|7
1631156540000|2021-09-09 03:02:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631156590000|2021-09-09 03:03:10|3066|3060|3065.9|3059.9|3066|3060|3065.9|3059.9|2
1631156600000|2021-09-09 03:03:20|3065.8|3059.8|3064.8|3058.8|3065.8|3059.8|3064.8|3058.8|3
1631156610000|2021-09-09 03:03:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1631156620000|2021-09-09 03:03:40|3064.5|3058.5|3063.5|3057.5|3064.5|3058.5|3063.5|3057.5|7
1631156630000|2021-09-09 03:03:50|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1631156640000|2021-09-09 03:04:00|3063|3057|3062.8|3056.8|3063.3|3057.3|3062.3|3056.3|5
1631156650000|2021-09-09 03:04:10|3063|3057|3063|3057|3063|3057|3062.8|3056.8|5
1631156660000|2021-09-09 03:04:20|3063.3|3057.3|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|5
1631156670000|2021-09-09 03:04:30|3064.5|3058.5|3065|3059|3065|3059|3064.5|3058.5|3
1631156680000|2021-09-09 03:04:40|3064.5|3058.5|3064.9|3058.9|3064.9|3058.9|3064.5|3058.5|3
1631156690000|2021-09-09 03:04:50|3065|3059|3065|3059|3065.3|3059.3|3065|3059|3
1631156700000|2021-09-09 03:05:00|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1631156710000|2021-09-09 03:05:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631156720000|2021-09-09 03:05:20|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|2
1631156730000|2021-09-09 03:05:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631156740000|2021-09-09 03:05:40|3066.3|3060.3|3066.6|3060.6|3066.8|3060.8|3066.3|3060.3|6
1631156760000|2021-09-09 03:06:00|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|4
1631156770000|2021-09-09 03:06:10|3066.5|3060.5|3066.6|3060.6|3066.6|3060.6|3066.5|3060.5|2
1631156790000|2021-09-09 03:06:30|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631156810000|2021-09-09 03:06:50|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1631156870000|2021-09-09 03:07:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631156900000|2021-09-09 03:08:20|3067.3|3061.3|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|4
1631156910000|2021-09-09 03:08:30|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|6
1631156970000|2021-09-09 03:09:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631157000000|2021-09-09 03:10:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1631157010000|2021-09-09 03:10:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631157020000|2021-09-09 03:10:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631157030000|2021-09-09 03:10:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631157040000|2021-09-09 03:10:40|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|3
1631157060000|2021-09-09 03:11:00|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068|3062|5
1631157120000|2021-09-09 03:12:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631157130000|2021-09-09 03:12:10|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|4
1631157170000|2021-09-09 03:12:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|4
1631157210000|2021-09-09 03:13:30|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|5
1631157220000|2021-09-09 03:13:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|7
1631157240000|2021-09-09 03:14:00|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|6
1631157250000|2021-09-09 03:14:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|4
1631157260000|2021-09-09 03:14:20|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|6
1631157270000|2021-09-09 03:14:30|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1631157280000|2021-09-09 03:14:40|3070|3064|3070|3064|3070.3|3064.3|3070|3064|11
1631157290000|2021-09-09 03:14:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070|3064|3
1631157350000|2021-09-09 03:15:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1631157360000|2021-09-09 03:16:00|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631157400000|2021-09-09 03:16:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1631157430000|2021-09-09 03:17:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631157440000|2021-09-09 03:17:20|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|5
1631157450000|2021-09-09 03:17:30|3071|3065|3070.8|3064.8|3071|3065|3070.5|3064.5|10
1631157470000|2021-09-09 03:17:50|3071|3065|3071|3065|3071|3065|3070.8|3064.8|5
1631157480000|2021-09-09 03:18:00|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|4
1631157490000|2021-09-09 03:18:10|3071.3|3065.3|3071.6|3065.6|3071.6|3065.6|3071.3|3065.3|6
1631157500000|2021-09-09 03:18:20|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1631157520000|2021-09-09 03:18:40|3071.6|3065.6|3071.4|3065.4|3071.6|3065.6|3071.4|3065.4|2
1631157540000|2021-09-09 03:19:00|3071.1|3065.1|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|5
1631157560000|2021-09-09 03:19:20|3071.4|3065.4|3071.6|3065.6|3071.6|3065.6|3071.4|3065.4|2
1631157570000|2021-09-09 03:19:30|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1631157580000|2021-09-09 03:19:40|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631157590000|2021-09-09 03:19:50|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1631157610000|2021-09-09 03:20:10|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|7
1631157660000|2021-09-09 03:21:00|3071.5|3065.5|3071.9|3065.9|3071.9|3065.9|3071.5|3065.5|2
1631157700000|2021-09-09 03:21:40|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|3
1631157710000|2021-09-09 03:21:50|3071|3065|3071|3065|3071.1|3065.1|3070.8|3064.8|7
1631157720000|2021-09-09 03:22:00|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1631157730000|2021-09-09 03:22:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631157760000|2021-09-09 03:22:40|3071|3065|3071.9|3065.9|3071.9|3065.9|3070.8|3064.8|9
1631157780000|2021-09-09 03:23:00|3072.1|3066.1|3073.5|3067.5|3073.5|3067.5|3072.1|3066.1|4
1631157790000|2021-09-09 03:23:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|3
1631157820000|2021-09-09 03:23:40|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631157830000|2021-09-09 03:23:50|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631157840000|2021-09-09 03:24:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631157890000|2021-09-09 03:24:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631157920000|2021-09-09 03:25:20|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|2
1631157930000|2021-09-09 03:25:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631157940000|2021-09-09 03:25:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631157990000|2021-09-09 03:26:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631158000000|2021-09-09 03:26:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631158020000|2021-09-09 03:27:00|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631158040000|2021-09-09 03:27:20|3073.5|3067.5|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|3
1631158050000|2021-09-09 03:27:30|3074|3068|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|4
1631158060000|2021-09-09 03:27:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631158080000|2021-09-09 03:28:00|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631158090000|2021-09-09 03:28:10|3073.8|3067.8|3073.3|3067.3|3073.9|3067.9|3072.9|3066.9|8
1631158100000|2021-09-09 03:28:20|3073|3067|3072.3|3066.3|3073|3067|3071.8|3065.8|8
1631158110000|2021-09-09 03:28:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631158140000|2021-09-09 03:29:00|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1631158150000|2021-09-09 03:29:10|3073.5|3067.5|3074|3068|3074.1|3068.1|3073.3|3067.3|8
1631158160000|2021-09-09 03:29:20|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.5|3067.5|3
1631158170000|2021-09-09 03:29:30|3073.9|3067.9|3074.6|3068.6|3074.6|3068.6|3073.9|3067.9|3
1631158180000|2021-09-09 03:29:40|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|4
1631158190000|2021-09-09 03:29:50|3076.3|3070.3|3074.3|3068.3|3076.3|3070.3|3074|3068|4
1631158200000|2021-09-09 03:30:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|3
1631158240000|2021-09-09 03:30:40|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631158250000|2021-09-09 03:30:50|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631158400000|2021-09-09 03:33:20|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631158430000|2021-09-09 03:33:50|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631158470000|2021-09-09 03:34:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1631158580000|2021-09-09 03:36:20|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631158640000|2021-09-09 03:37:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631158880000|2021-09-09 03:41:20|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|2
1631159080000|2021-09-09 03:44:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631159250000|2021-09-09 03:47:30|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|3
1631159310000|2021-09-09 03:48:30|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1631159360000|2021-09-09 03:49:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1631160270000|2021-09-09 04:04:30|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631160350000|2021-09-09 04:05:50|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1631160840000|2021-09-09 04:14:00|3071.3|3065.3|3069|3063|3071.3|3065.3|3069|3063|3
1631160860000|2021-09-09 04:14:20|3070|3064|3071|3065|3071|3065|3070|3064|2
1631160920000|2021-09-09 04:15:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1631160930000|2021-09-09 04:15:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631160970000|2021-09-09 04:16:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631161080000|2021-09-09 04:18:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1631161340000|2021-09-09 04:22:20|3070.8|3064.8|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|2
1631161360000|2021-09-09 04:22:40|3069|3063|3067.5|3061.5|3069|3063|3067.5|3061.5|2
1631161370000|2021-09-09 04:22:50|3067.3|3061.3|3065.5|3059.5|3067.5|3061.5|3065.5|3059.5|4
1631161390000|2021-09-09 04:23:10|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1631161400000|2021-09-09 04:23:20|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1631161410000|2021-09-09 04:23:30|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1631161460000|2021-09-09 04:24:20|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1631161650000|2021-09-09 04:27:30|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1631161710000|2021-09-09 04:28:30|3064.3|3058.3|3065.3|3059.3|3065.3|3059.3|3064.3|3058.3|3
1631161820000|2021-09-09 04:30:20|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1631161910000|2021-09-09 04:31:50|3065|3059|3066.8|3060.8|3066.8|3060.8|3065|3059|3
1631161990000|2021-09-09 04:33:10|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1631162040000|2021-09-09 04:34:00|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631162120000|2021-09-09 04:35:20|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631162130000|2021-09-09 04:35:30|3066.8|3060.8|3066.9|3060.9|3067|3061|3066.8|3060.8|3
1631162180000|2021-09-09 04:36:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631162500000|2021-09-09 04:41:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631162510000|2021-09-09 04:41:50|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|2
1631162580000|2021-09-09 04:43:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631162750000|2021-09-09 04:45:50|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631162820000|2021-09-09 04:47:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631163370000|2021-09-09 04:56:10|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|2
1631163520000|2021-09-09 04:58:40|3064.8|3058.8|3065.8|3059.8|3065.8|3059.8|3064.8|3058.8|2
1631163540000|2021-09-09 04:59:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631163600000|2021-09-09 05:00:00|3066.3|3060.3|3067.3|3061.3|3067.3|3061.3|3066.3|3060.3|2
1631163610000|2021-09-09 05:00:10|3067|3061|3066.9|3060.9|3067|3061|3066.9|3060.9|2
1631163640000|2021-09-09 05:00:40|3066.1|3060.1|3065.6|3059.6|3066.1|3060.1|3065.4|3059.4|3
1631163650000|2021-09-09 05:00:50|3065.9|3059.9|3065.9|3059.9|3066.1|3060.1|3065.9|3059.9|7
1631163730000|2021-09-09 05:02:10|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1631163770000|2021-09-09 05:02:50|3066.9|3060.9|3066.4|3060.4|3066.9|3060.9|3066.4|3060.4|3
1631163910000|2021-09-09 05:05:10|3066.3|3060.3|3065.4|3059.4|3066.3|3060.3|3065.1|3059.1|3
1631163950000|2021-09-09 05:05:50|3065.1|3059.1|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|2
1631164060000|2021-09-09 05:07:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631164170000|2021-09-09 05:09:30|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1631164210000|2021-09-09 05:10:10|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1631164230000|2021-09-09 05:10:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631164250000|2021-09-09 05:10:50|3065.3|3059.3|3065.1|3059.1|3065.3|3059.3|3065.1|3059.1|2
1631164260000|2021-09-09 05:11:00|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1631164430000|2021-09-09 05:13:50|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1631164450000|2021-09-09 05:14:10|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1631164500000|2021-09-09 05:15:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1631164900000|2021-09-09 05:21:40|3065.4|3059.4|3065.5|3059.5|3065.5|3059.5|3065.1|3059.1|4
1631164930000|2021-09-09 05:22:10|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631164990000|2021-09-09 05:23:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631165000000|2021-09-09 05:23:20|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631165040000|2021-09-09 05:24:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631165060000|2021-09-09 05:24:20|3066.6|3060.6|3066.5|3060.5|3066.6|3060.6|3066.3|3060.3|11
1631165110000|2021-09-09 05:25:10|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631165180000|2021-09-09 05:26:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631165200000|2021-09-09 05:26:40|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|3
1631165290000|2021-09-09 05:28:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631165330000|2021-09-09 05:28:50|3067.3|3061.3|3067.4|3061.4|3067.4|3061.4|3067.3|3061.3|2
1631165370000|2021-09-09 05:29:30|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|3
1631165400000|2021-09-09 05:30:00|3067|3061|3072.8|3066.8|3072.8|3066.8|3067|3061|18
1631165410000|2021-09-09 05:30:10|3073.3|3067.3|3074.8|3068.8|3075.3|3069.3|3073.3|3067.3|13
1631165420000|2021-09-09 05:30:20|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|6
1631165430000|2021-09-09 05:30:30|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|3
1631165440000|2021-09-09 05:30:40|3074|3068|3074.8|3068.8|3074.8|3068.8|3074|3068|3
1631165460000|2021-09-09 05:31:00|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631165470000|2021-09-09 05:31:10|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631165490000|2021-09-09 05:31:30|3075|3069|3076.3|3070.3|3076.3|3070.3|3075|3069|3
1631165500000|2021-09-09 05:31:40|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631165510000|2021-09-09 05:31:50|3076.9|3070.9|3076|3070|3076.9|3070.9|3076|3070|5
1631165520000|2021-09-09 05:32:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|10
1631165530000|2021-09-09 05:32:10|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|5
1631165540000|2021-09-09 05:32:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631165550000|2021-09-09 05:32:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|9
1631165560000|2021-09-09 05:32:40|3076.5|3070.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|5
1631165570000|2021-09-09 05:32:50|3075.8|3069.8|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|4
1631165580000|2021-09-09 05:33:00|3076|3070|3075|3069|3076|3070|3075|3069|5
1631165590000|2021-09-09 05:33:10|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631165600000|2021-09-09 05:33:20|3075.3|3069.3|3073.8|3067.8|3075.3|3069.3|3073.8|3067.8|5
1631165610000|2021-09-09 05:33:30|3074|3068|3072.5|3066.5|3074|3068|3072.5|3066.5|7
1631165670000|2021-09-09 05:34:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631165680000|2021-09-09 05:34:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1631165690000|2021-09-09 05:34:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631165730000|2021-09-09 05:35:30|3072.1|3066.1|3071.3|3065.3|3072.1|3066.1|3071.1|3065.1|5
1631165740000|2021-09-09 05:35:40|3071|3065|3070|3064|3071|3065|3070|3064|5
1631165750000|2021-09-09 05:35:50|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|4
1631165760000|2021-09-09 05:36:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1631165770000|2021-09-09 05:36:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631165780000|2021-09-09 05:36:20|3070|3064|3071.4|3065.4|3071.4|3065.4|3070|3064|4
1631165790000|2021-09-09 05:36:30|3071.1|3065.1|3069.8|3063.8|3071.1|3065.1|3069.8|3063.8|5
1631165800000|2021-09-09 05:36:40|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|3
1631165820000|2021-09-09 05:37:00|3069.3|3063.3|3068|3062|3069.3|3063.3|3068|3062|5
1631165830000|2021-09-09 05:37:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631165840000|2021-09-09 05:37:20|3068|3062|3066.8|3060.8|3068|3062|3066.8|3060.8|4
1631165850000|2021-09-09 05:37:30|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.8|3060.8|3
1631165870000|2021-09-09 05:37:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631165880000|2021-09-09 05:38:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1631165900000|2021-09-09 05:38:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631165920000|2021-09-09 05:38:40|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631165950000|2021-09-09 05:39:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631165970000|2021-09-09 05:39:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631165980000|2021-09-09 05:39:40|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|5
1631165990000|2021-09-09 05:39:50|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631166010000|2021-09-09 05:40:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631166070000|2021-09-09 05:41:10|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|2
1631166080000|2021-09-09 05:41:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631166090000|2021-09-09 05:41:30|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|4
1631166100000|2021-09-09 05:41:40|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631166110000|2021-09-09 05:41:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1631166120000|2021-09-09 05:42:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631166130000|2021-09-09 05:42:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1631166190000|2021-09-09 05:43:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631166200000|2021-09-09 05:43:20|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|4
1631166210000|2021-09-09 05:43:30|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631166220000|2021-09-09 05:43:40|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|4
1631166280000|2021-09-09 05:44:40|3068|3062|3068.5|3062.5|3068.8|3062.8|3068|3062|5
1631166290000|2021-09-09 05:44:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631166310000|2021-09-09 05:45:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1631166320000|2021-09-09 05:45:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1631166330000|2021-09-09 05:45:30|3069.5|3063.5|3068.5|3062.5|3069.8|3063.8|3068.5|3062.5|5
1631166340000|2021-09-09 05:45:40|3068|3062|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|4
1631166350000|2021-09-09 05:45:50|3068|3062|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|8
1631166360000|2021-09-09 05:46:00|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1631166370000|2021-09-09 05:46:10|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|4
1631166390000|2021-09-09 05:46:30|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|4
1631166400000|2021-09-09 05:46:40|3069.5|3063.5|3069.6|3063.6|3069.6|3063.6|3069.5|3063.5|2
1631166410000|2021-09-09 05:46:50|3070|3064|3070.4|3064.4|3070.4|3064.4|3069.8|3063.8|7
1631166430000|2021-09-09 05:47:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631166440000|2021-09-09 05:47:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|4
1631166450000|2021-09-09 05:47:30|3071|3065|3071.8|3065.8|3072|3066|3071|3065|5
1631166460000|2021-09-09 05:47:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631166470000|2021-09-09 05:47:50|3071|3065|3071.8|3065.8|3071.8|3065.8|3071|3065|5
1631166480000|2021-09-09 05:48:00|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|2
1631166490000|2021-09-09 05:48:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631166500000|2021-09-09 05:48:20|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1631166510000|2021-09-09 05:48:30|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1631166550000|2021-09-09 05:49:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1631166560000|2021-09-09 05:49:20|3071.9|3065.9|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|5
1631166580000|2021-09-09 05:49:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1631166590000|2021-09-09 05:49:50|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631166600000|2021-09-09 05:50:00|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1631166610000|2021-09-09 05:50:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631166620000|2021-09-09 05:50:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1631166630000|2021-09-09 05:50:30|3073.3|3067.3|3073.1|3067.1|3073.5|3067.5|3073.1|3067.1|4
1631166640000|2021-09-09 05:50:40|3072.8|3066.8|3073.8|3067.8|3073.8|3067.8|3072.8|3066.8|4
1631166650000|2021-09-09 05:50:50|3074|3068|3074|3068|3074.3|3068.3|3074|3068|5
1631166660000|2021-09-09 05:51:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|7
1631166670000|2021-09-09 05:51:10|3074|3068|3074|3068|3074.3|3068.3|3074|3068|3
1631166680000|2021-09-09 05:51:20|3073.8|3067.8|3073.5|3067.5|3074|3068|3073.5|3067.5|4
1631166690000|2021-09-09 05:51:30|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631166700000|2021-09-09 05:51:40|3073.3|3067.3|3072.4|3066.4|3073.3|3067.3|3072.4|3066.4|6
1631166730000|2021-09-09 05:52:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631166740000|2021-09-09 05:52:20|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631166750000|2021-09-09 05:52:30|3072.8|3066.8|3072.3|3066.3|3073|3067|3072.3|3066.3|3
1631166760000|2021-09-09 05:52:40|3072|3066|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|5
1631166770000|2021-09-09 05:52:50|3072.8|3066.8|3072|3066|3072.8|3066.8|3072|3066|6
1631166780000|2021-09-09 05:53:00|3071.8|3065.8|3073|3067|3073|3067|3071.8|3065.8|5
1631166850000|2021-09-09 05:54:10|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1631166870000|2021-09-09 05:54:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|3
1631166890000|2021-09-09 05:54:50|3072.4|3066.4|3072|3066|3072.4|3066.4|3072|3066|2
1631166900000|2021-09-09 05:55:00|3071.9|3065.9|3072|3066|3072|3066|3071.9|3065.9|2
1631166920000|2021-09-09 05:55:20|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1631166930000|2021-09-09 05:55:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1631166940000|2021-09-09 05:55:40|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1631167040000|2021-09-09 05:57:20|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|4
1631167060000|2021-09-09 05:57:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631167080000|2021-09-09 05:58:00|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|3
1631167090000|2021-09-09 05:58:10|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631167100000|2021-09-09 05:58:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1631167110000|2021-09-09 05:58:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631167130000|2021-09-09 05:58:50|3074.3|3068.3|3075|3069|3075.3|3069.3|3074.3|3068.3|7
1631167140000|2021-09-09 05:59:00|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075|3069|6
1631167150000|2021-09-09 05:59:10|3075|3069|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|6
1631167160000|2021-09-09 05:59:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631167180000|2021-09-09 05:59:40|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074|3068|5
1631167200000|2021-09-09 06:00:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|3
1631167210000|2021-09-09 06:00:10|3074.8|3068.8|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|4
1631167220000|2021-09-09 06:00:20|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631167230000|2021-09-09 06:00:30|3076|3070|3076|3070|3076.3|3070.3|3075.9|3069.9|11
1631167240000|2021-09-09 06:00:40|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631167250000|2021-09-09 06:00:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631167260000|2021-09-09 06:01:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631167270000|2021-09-09 06:01:10|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631167280000|2021-09-09 06:01:20|3077|3071|3076.8|3070.8|3077|3071|3076.5|3070.5|4
1631167290000|2021-09-09 06:01:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631167300000|2021-09-09 06:01:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|8
1631167320000|2021-09-09 06:02:00|3077|3071|3077|3071|3077|3071|3076.8|3070.8|5
1631167330000|2021-09-09 06:02:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|4
1631167350000|2021-09-09 06:02:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631167360000|2021-09-09 06:02:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631167370000|2021-09-09 06:02:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631167380000|2021-09-09 06:03:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631167400000|2021-09-09 06:03:20|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631167410000|2021-09-09 06:03:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631167420000|2021-09-09 06:03:40|3077.8|3071.8|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|3
1631167460000|2021-09-09 06:04:20|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631167490000|2021-09-09 06:04:50|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|5
1631167500000|2021-09-09 06:05:00|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|3
1631167510000|2021-09-09 06:05:10|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631167520000|2021-09-09 06:05:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631167530000|2021-09-09 06:05:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631167540000|2021-09-09 06:05:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631167550000|2021-09-09 06:05:50|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|8
1631167570000|2021-09-09 06:06:10|3076.8|3070.8|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1631167580000|2021-09-09 06:06:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076|3070|3
1631167590000|2021-09-09 06:06:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631167600000|2021-09-09 06:06:40|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.9|3069.9|6
1631167610000|2021-09-09 06:06:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1631167620000|2021-09-09 06:07:00|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.5|3070.5|7
1631167630000|2021-09-09 06:07:10|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|4
1631167640000|2021-09-09 06:07:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631167650000|2021-09-09 06:07:30|3077.8|3071.8|3078|3072|3078.3|3072.3|3077.8|3071.8|7
1631167660000|2021-09-09 06:07:40|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631167670000|2021-09-09 06:07:50|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|6
1631167680000|2021-09-09 06:08:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|5
1631167690000|2021-09-09 06:08:10|3078|3072|3078|3072|3078.3|3072.3|3078|3072|7
1631167700000|2021-09-09 06:08:20|3077.3|3071.3|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|5
1631167710000|2021-09-09 06:08:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631167720000|2021-09-09 06:08:40|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1631167730000|2021-09-09 06:08:50|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1631167740000|2021-09-09 06:09:00|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|3
1631167750000|2021-09-09 06:09:10|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1631167770000|2021-09-09 06:09:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1631167780000|2021-09-09 06:09:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|4
1631167790000|2021-09-09 06:09:50|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1631167800000|2021-09-09 06:10:00|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|3
1631167830000|2021-09-09 06:10:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1631167860000|2021-09-09 06:11:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631167870000|2021-09-09 06:11:10|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631167910000|2021-09-09 06:11:50|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|2
1631167930000|2021-09-09 06:12:10|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631167950000|2021-09-09 06:12:30|3074|3068|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|4
1631167960000|2021-09-09 06:12:40|3075|3069|3076.3|3070.3|3076.3|3070.3|3075|3069|8
1631167970000|2021-09-09 06:12:50|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1631167980000|2021-09-09 06:13:00|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|4
1631167990000|2021-09-09 06:13:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631168000000|2021-09-09 06:13:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631168010000|2021-09-09 06:13:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631168020000|2021-09-09 06:13:40|3078|3072|3077.9|3071.9|3078|3072|3077.3|3071.3|6
1631168030000|2021-09-09 06:13:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1631168050000|2021-09-09 06:14:10|3078|3072|3078.3|3072.3|3078.6|3072.6|3078|3072|6
1631168060000|2021-09-09 06:14:20|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1631168070000|2021-09-09 06:14:30|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079|3073|5
1631168080000|2021-09-09 06:14:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631168090000|2021-09-09 06:14:50|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|4
1631168100000|2021-09-09 06:15:00|3079.3|3073.3|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|4
1631168110000|2021-09-09 06:15:10|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|4
1631168120000|2021-09-09 06:15:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631168130000|2021-09-09 06:15:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631168140000|2021-09-09 06:15:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631168150000|2021-09-09 06:15:50|3079.3|3073.3|3079.4|3073.4|3079.4|3073.4|3079.3|3073.3|2
1631168160000|2021-09-09 06:16:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631168180000|2021-09-09 06:16:20|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631168190000|2021-09-09 06:16:30|3079.3|3073.3|3079.3|3073.3|3079.4|3073.4|3079.3|3073.3|3
1631168200000|2021-09-09 06:16:40|3079.1|3073.1|3079.3|3073.3|3079.4|3073.4|3079.1|3073.1|3
1631168220000|2021-09-09 06:17:00|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631168230000|2021-09-09 06:17:10|3079.3|3073.3|3079.1|3073.1|3079.3|3073.3|3078.8|3072.8|5
1631168250000|2021-09-09 06:17:30|3079.4|3073.4|3079.1|3073.1|3079.4|3073.4|3078.8|3072.8|4
1631168260000|2021-09-09 06:17:40|3078.8|3072.8|3078.3|3072.3|3079.1|3073.1|3078.3|3072.3|5
1631168270000|2021-09-09 06:17:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631168280000|2021-09-09 06:18:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631168290000|2021-09-09 06:18:10|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|6
1631168300000|2021-09-09 06:18:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631168310000|2021-09-09 06:18:30|3076.5|3070.5|3075.8|3069.8|3076.5|3070.5|3075.8|3069.8|10
1631168320000|2021-09-09 06:18:40|3076|3070|3077|3071|3077|3071|3076|3070|5
1631168330000|2021-09-09 06:18:50|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|7
1631168340000|2021-09-09 06:19:00|3078|3072|3078.1|3072.1|3078.1|3072.1|3078|3072|2
1631168350000|2021-09-09 06:19:10|3078.4|3072.4|3078.8|3072.8|3078.9|3072.9|3078.3|3072.3|6
1631168370000|2021-09-09 06:19:30|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631168380000|2021-09-09 06:19:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1631168390000|2021-09-09 06:19:50|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631168400000|2021-09-09 06:20:00|3078.3|3072.3|3078.8|3072.8|3079|3073|3078.3|3072.3|3
1631168410000|2021-09-09 06:20:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631168420000|2021-09-09 06:20:20|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|4
1631168440000|2021-09-09 06:20:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631168450000|2021-09-09 06:20:50|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631168460000|2021-09-09 06:21:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631168470000|2021-09-09 06:21:10|3079.1|3073.1|3080.3|3074.3|3081|3075|3079.1|3073.1|10
1631168480000|2021-09-09 06:21:20|3080.5|3074.5|3080.8|3074.8|3081|3075|3080.5|3074.5|6
1631168490000|2021-09-09 06:21:30|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631168500000|2021-09-09 06:21:40|3080|3074|3079.8|3073.8|3080.3|3074.3|3079.5|3073.5|7
1631168510000|2021-09-09 06:21:50|3080|3074|3081|3075|3081|3075|3080|3074|12
1631168520000|2021-09-09 06:22:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1631168530000|2021-09-09 06:22:10|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|5
1631168540000|2021-09-09 06:22:20|3081.5|3075.5|3081.5|3075.5|3082|3076|3081.3|3075.3|9
1631168550000|2021-09-09 06:22:30|3081.3|3075.3|3080.3|3074.3|3081.5|3075.5|3080.3|3074.3|12
1631168560000|2021-09-09 06:22:40|3080.5|3074.5|3081|3075|3081.3|3075.3|3080.5|3074.5|5
1631168570000|2021-09-09 06:22:50|3081.5|3075.5|3081.1|3075.1|3081.5|3075.5|3081.1|3075.1|5
1631168580000|2021-09-09 06:23:00|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|8
1631168590000|2021-09-09 06:23:10|3081|3075|3081|3075|3081.3|3075.3|3080.8|3074.8|7
1631168600000|2021-09-09 06:23:20|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|7
1631168610000|2021-09-09 06:23:30|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|6
1631168620000|2021-09-09 06:23:40|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631168630000|2021-09-09 06:23:50|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|3
1631168640000|2021-09-09 06:24:00|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.8|3074.8|6
1631168650000|2021-09-09 06:24:10|3080.8|3074.8|3081.5|3075.5|3082.1|3076.1|3080.5|3074.5|9
1631168660000|2021-09-09 06:24:20|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|7
1631168670000|2021-09-09 06:24:30|3081|3075|3081.6|3075.6|3081.6|3075.6|3080.8|3074.8|6
1631168680000|2021-09-09 06:24:40|3082|3076|3081.8|3075.8|3082.1|3076.1|3081.8|3075.8|7
1631168690000|2021-09-09 06:24:50|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3080.8|3074.8|8
1631168700000|2021-09-09 06:25:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631168710000|2021-09-09 06:25:10|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3080.5|3074.5|6
1631168720000|2021-09-09 06:25:20|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|5
1631168730000|2021-09-09 06:25:30|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1631168750000|2021-09-09 06:25:50|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1631168760000|2021-09-09 06:26:00|3081|3075|3081.8|3075.8|3081.8|3075.8|3081|3075|6
1631168770000|2021-09-09 06:26:10|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3081.8|3075.8|9
1631168780000|2021-09-09 06:26:20|3082|3076|3081.6|3075.6|3082|3076|3081.5|3075.5|6
1631168790000|2021-09-09 06:26:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631168800000|2021-09-09 06:26:40|3080.8|3074.8|3080|3074|3080.8|3074.8|3080|3074|6
1631168810000|2021-09-09 06:26:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631168820000|2021-09-09 06:27:00|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1631168830000|2021-09-09 06:27:10|3081|3075|3081.3|3075.3|3081.6|3075.6|3081|3075|8
1631168850000|2021-09-09 06:27:30|3081.4|3075.4|3081|3075|3081.6|3075.6|3081|3075|5
1631168860000|2021-09-09 06:27:40|3081.1|3075.1|3079.8|3073.8|3081.1|3075.1|3079.8|3073.8|8
1631168870000|2021-09-09 06:27:50|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631168880000|2021-09-09 06:28:00|3080|3074|3081|3075|3081|3075|3080|3074|6
1631168890000|2021-09-09 06:28:10|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1631168900000|2021-09-09 06:28:20|3081|3075|3081|3075|3081|3075|3080.8|3074.8|9
1631168910000|2021-09-09 06:28:30|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.3|3074.3|10
1631168920000|2021-09-09 06:28:40|3080.8|3074.8|3081.5|3075.5|3081.8|3075.8|3080.8|3074.8|10
1631168930000|2021-09-09 06:28:50|3081.3|3075.3|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|7
1631168940000|2021-09-09 06:29:00|3080.8|3074.8|3081.3|3075.3|3081.8|3075.8|3080.8|3074.8|7
1631168950000|2021-09-09 06:29:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|3
1631168960000|2021-09-09 06:29:20|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|5
1631168970000|2021-09-09 06:29:30|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|8
1631168980000|2021-09-09 06:29:40|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|4
1631168990000|2021-09-09 06:29:50|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|8
1631169000000|2021-09-09 06:30:00|3080.8|3074.8|3081.3|3075.3|3082|3076|3080.8|3074.8|11
1631169010000|2021-09-09 06:30:10|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|4
1631169020000|2021-09-09 06:30:20|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|4
1631169030000|2021-09-09 06:30:30|3080.8|3074.8|3081.3|3075.3|3081.8|3075.8|3080.8|3074.8|10
1631169040000|2021-09-09 06:30:40|3081.5|3075.5|3081|3075|3081.5|3075.5|3080.8|3074.8|7
1631169050000|2021-09-09 06:30:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|4
1631169060000|2021-09-09 06:31:00|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3080.8|3074.8|5
1631169070000|2021-09-09 06:31:10|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|4
1631169080000|2021-09-09 06:31:20|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631169090000|2021-09-09 06:31:30|3080.9|3074.9|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1631169100000|2021-09-09 06:31:40|3080.5|3074.5|3080.4|3074.4|3080.8|3074.8|3080.4|3074.4|8
1631169110000|2021-09-09 06:31:50|3080|3074|3080|3074|3080.3|3074.3|3080|3074|7
1631169120000|2021-09-09 06:32:00|3079.9|3073.9|3079.4|3073.4|3079.9|3073.9|3079.4|3073.4|7
1631169130000|2021-09-09 06:32:10|3079|3073|3079.1|3073.1|3079.3|3073.3|3079|3073|5
1631169140000|2021-09-09 06:32:20|3077.5|3071.5|3077.4|3071.4|3078|3072|3077.4|3071.4|5
1631169180000|2021-09-09 06:33:00|3077.6|3071.6|3078.5|3072.5|3078.5|3072.5|3077.4|3071.4|7
1631169190000|2021-09-09 06:33:10|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|5
1631169200000|2021-09-09 06:33:20|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|9
1631169230000|2021-09-09 06:33:50|3078|3072|3078|3072|3078.1|3072.1|3078|3072|3
1631169240000|2021-09-09 06:34:00|3078.1|3072.1|3076.5|3070.5|3078.1|3072.1|3076.5|3070.5|4
1631169250000|2021-09-09 06:34:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631169260000|2021-09-09 06:34:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1631169270000|2021-09-09 06:34:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|6
1631169280000|2021-09-09 06:34:40|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|4
1631169290000|2021-09-09 06:34:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631169340000|2021-09-09 06:35:40|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1631169370000|2021-09-09 06:36:10|3076.8|3070.8|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|4
1631169390000|2021-09-09 06:36:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631169440000|2021-09-09 06:37:20|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3076.3|3070.3|4
1631169450000|2021-09-09 06:37:30|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631169460000|2021-09-09 06:37:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631169470000|2021-09-09 06:37:50|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631169480000|2021-09-09 06:38:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|3
1631169500000|2021-09-09 06:38:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631169510000|2021-09-09 06:38:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|5
1631169520000|2021-09-09 06:38:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|4
1631169530000|2021-09-09 06:38:50|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|3
1631169540000|2021-09-09 06:39:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631169550000|2021-09-09 06:39:10|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|5
1631169560000|2021-09-09 06:39:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631169570000|2021-09-09 06:39:30|3076.3|3070.3|3075|3069|3076.3|3070.3|3075|3069|6
1631169580000|2021-09-09 06:39:40|3074.8|3068.8|3074.5|3068.5|3075|3069|3074.5|3068.5|3
1631169590000|2021-09-09 06:39:50|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631169600000|2021-09-09 06:40:00|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1631169610000|2021-09-09 06:40:10|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631169620000|2021-09-09 06:40:20|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|4
1631169630000|2021-09-09 06:40:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072|3066|3
1631169640000|2021-09-09 06:40:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631169650000|2021-09-09 06:40:50|3072.5|3066.5|3073|3067|3073.3|3067.3|3072.5|3066.5|4
1631169660000|2021-09-09 06:41:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631169670000|2021-09-09 06:41:10|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1631169680000|2021-09-09 06:41:20|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|8
1631169690000|2021-09-09 06:41:30|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.3|3068.3|6
1631169700000|2021-09-09 06:41:40|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|3
1631169710000|2021-09-09 06:41:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631169730000|2021-09-09 06:42:10|3073.8|3067.8|3074.8|3068.8|3075|3069|3073.8|3067.8|9
1631169740000|2021-09-09 06:42:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1631169770000|2021-09-09 06:42:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|3
1631169800000|2021-09-09 06:43:20|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|4
1631169830000|2021-09-09 06:43:50|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|4
1631169840000|2021-09-09 06:44:00|3075|3069|3075|3069|3075.3|3069.3|3075|3069|3
1631169850000|2021-09-09 06:44:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|7
1631169860000|2021-09-09 06:44:20|3075|3069|3075|3069|3075.3|3069.3|3075|3069|5
1631169870000|2021-09-09 06:44:30|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631169880000|2021-09-09 06:44:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631169890000|2021-09-09 06:44:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631169900000|2021-09-09 06:45:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631169910000|2021-09-09 06:45:10|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|5
1631169930000|2021-09-09 06:45:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631169940000|2021-09-09 06:45:40|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|3
1631169960000|2021-09-09 06:46:00|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1631169980000|2021-09-09 06:46:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631169990000|2021-09-09 06:46:30|3077.4|3071.4|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|2
1631170000000|2021-09-09 06:46:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1631170010000|2021-09-09 06:46:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631170020000|2021-09-09 06:47:00|3077|3071|3078.8|3072.8|3078.8|3072.8|3077|3071|5
1631170030000|2021-09-09 06:47:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631170070000|2021-09-09 06:47:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631170090000|2021-09-09 06:48:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631170120000|2021-09-09 06:48:40|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631170130000|2021-09-09 06:48:50|3077.9|3071.9|3077.8|3071.8|3077.9|3071.9|3077.8|3071.8|2
1631170150000|2021-09-09 06:49:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631170160000|2021-09-09 06:49:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1631170190000|2021-09-09 06:49:50|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631170200000|2021-09-09 06:50:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|3
1631170280000|2021-09-09 06:51:20|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631170290000|2021-09-09 06:51:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|3
1631170310000|2021-09-09 06:51:50|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631170340000|2021-09-09 06:52:20|3078.5|3072.5|3079.5|3073.5|3079.8|3073.8|3078.5|3072.5|6
1631170350000|2021-09-09 06:52:30|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.5|3073.5|5
1631170360000|2021-09-09 06:52:40|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631170370000|2021-09-09 06:52:50|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|7
1631170380000|2021-09-09 06:53:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631170390000|2021-09-09 06:53:10|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631170440000|2021-09-09 06:54:00|3079.3|3073.3|3079|3073|3079.8|3073.8|3079|3073|5
1631170450000|2021-09-09 06:54:10|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078|3072|5
1631170460000|2021-09-09 06:54:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|4
1631170480000|2021-09-09 06:54:40|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631170500000|2021-09-09 06:55:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631170510000|2021-09-09 06:55:10|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1631170520000|2021-09-09 06:55:20|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|2
1631170530000|2021-09-09 06:55:30|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|4
1631170550000|2021-09-09 06:55:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631170560000|2021-09-09 06:56:00|3077|3071|3076.6|3070.6|3077|3071|3076.6|3070.6|2
1631170570000|2021-09-09 06:56:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631170580000|2021-09-09 06:56:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631170590000|2021-09-09 06:56:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631170610000|2021-09-09 06:56:50|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631170620000|2021-09-09 06:57:00|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.8|3069.8|6
1631170630000|2021-09-09 06:57:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631170650000|2021-09-09 06:57:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631170660000|2021-09-09 06:57:40|3077.5|3071.5|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|4
1631170670000|2021-09-09 06:57:50|3078.1|3072.1|3077.3|3071.3|3078.1|3072.1|3077.3|3071.3|4
1631170700000|2021-09-09 06:58:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631170710000|2021-09-09 06:58:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631170740000|2021-09-09 06:59:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631170750000|2021-09-09 06:59:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631170760000|2021-09-09 06:59:20|3078.3|3072.3|3078.9|3072.9|3078.9|3072.9|3078.3|3072.3|3
1631170770000|2021-09-09 06:59:30|3079|3073|3079.8|3073.8|3080|3074|3079|3073|4
1631170780000|2021-09-09 06:59:40|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1631170790000|2021-09-09 06:59:50|3079.8|3073.8|3078|3072|3079.8|3073.8|3078|3072|7
1631170800000|2021-09-09 07:00:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3075.3|3069.3|15
1631170810000|2021-09-09 07:00:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|7
1631170820000|2021-09-09 07:00:20|3077|3071|3077|3071|3077.5|3071.5|3077|3071|3
1631170830000|2021-09-09 07:00:30|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1631170840000|2021-09-09 07:00:40|3076.5|3070.5|3075|3069|3076.5|3070.5|3075|3069|7
1631170850000|2021-09-09 07:00:50|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1631170860000|2021-09-09 07:01:00|3075.4|3069.4|3075.6|3069.6|3075.8|3069.8|3075.4|3069.4|3
1631170870000|2021-09-09 07:01:10|3075.4|3069.4|3073.6|3067.6|3075.4|3069.4|3073.6|3067.6|3
1631170880000|2021-09-09 07:01:20|3073.9|3067.9|3074.6|3068.6|3074.8|3068.8|3073.9|3067.9|4
1631170900000|2021-09-09 07:01:40|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631170910000|2021-09-09 07:01:50|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1631170920000|2021-09-09 07:02:00|3074.4|3068.4|3074.6|3068.6|3074.6|3068.6|3074.4|3068.4|4
1631170930000|2021-09-09 07:02:10|3074.4|3068.4|3073.1|3067.1|3074.4|3068.4|3073.1|3067.1|5
1631170950000|2021-09-09 07:02:30|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631170960000|2021-09-09 07:02:40|3073.6|3067.6|3074.1|3068.1|3074.4|3068.4|3073.6|3067.6|5
1631170970000|2021-09-09 07:02:50|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631170980000|2021-09-09 07:03:00|3074.1|3068.1|3075.1|3069.1|3075.1|3069.1|3074.1|3068.1|4
1631170990000|2021-09-09 07:03:10|3074.9|3068.9|3073.1|3067.1|3074.9|3068.9|3072.6|3066.6|4
1631171000000|2021-09-09 07:03:20|3072.1|3066.1|3072.9|3066.9|3073.1|3067.1|3072.1|3066.1|4
1631171010000|2021-09-09 07:03:30|3073.1|3067.1|3073.9|3067.9|3073.9|3067.9|3073.1|3067.1|4
1631171020000|2021-09-09 07:03:40|3074|3068|3075|3069|3075|3069|3074|3068|5
1631171030000|2021-09-09 07:03:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631171090000|2021-09-09 07:04:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1631171100000|2021-09-09 07:05:00|3075.3|3069.3|3076.5|3070.5|3076.5|3070.5|3075.3|3069.3|4
1631171140000|2021-09-09 07:05:40|3076|3070|3074.5|3068.5|3076|3070|3074.3|3068.3|4
1631171150000|2021-09-09 07:05:50|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|2
1631171170000|2021-09-09 07:06:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631171200000|2021-09-09 07:06:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631171210000|2021-09-09 07:06:50|3073.8|3067.8|3075|3069|3075|3069|3073.8|3067.8|3
1631171220000|2021-09-09 07:07:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631171230000|2021-09-09 07:07:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1631171260000|2021-09-09 07:07:40|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631171280000|2021-09-09 07:08:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631171300000|2021-09-09 07:08:20|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074.3|3068.3|2
1631171320000|2021-09-09 07:08:40|3075.1|3069.1|3075.5|3069.5|3075.5|3069.5|3075.1|3069.1|2
1631171330000|2021-09-09 07:08:50|3075.6|3069.6|3077.3|3071.3|3077.3|3071.3|3075.6|3069.6|4
1631171340000|2021-09-09 07:09:00|3077.5|3071.5|3077.3|3071.3|3078|3072|3077|3071|6
1631171350000|2021-09-09 07:09:10|3077.5|3071.5|3078|3072|3078.3|3072.3|3077.5|3071.5|4
1631171360000|2021-09-09 07:09:20|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|2
1631171380000|2021-09-09 07:09:40|3077.6|3071.6|3078|3072|3078|3072|3077.6|3071.6|2
1631171390000|2021-09-09 07:09:50|3078.3|3072.3|3078.6|3072.6|3079|3073|3078.3|3072.3|5
1631171400000|2021-09-09 07:10:00|3078.9|3072.9|3078.1|3072.1|3078.9|3072.9|3078.1|3072.1|4
1631171410000|2021-09-09 07:10:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|4
1631171440000|2021-09-09 07:10:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631171450000|2021-09-09 07:10:50|3078.5|3072.5|3078.5|3072.5|3078.6|3072.6|3078.3|3072.3|5
1631171460000|2021-09-09 07:11:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631171480000|2021-09-09 07:11:20|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|5
1631171490000|2021-09-09 07:11:30|3077.5|3071.5|3077|3071|3077.5|3071.5|3076.8|3070.8|6
1631171500000|2021-09-09 07:11:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631171510000|2021-09-09 07:11:50|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631171520000|2021-09-09 07:12:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631171530000|2021-09-09 07:12:10|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.8|3070.8|3
1631171540000|2021-09-09 07:12:20|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|3
1631171550000|2021-09-09 07:12:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631171560000|2021-09-09 07:12:40|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631171570000|2021-09-09 07:12:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631171580000|2021-09-09 07:13:00|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631171590000|2021-09-09 07:13:10|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1631171610000|2021-09-09 07:13:30|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631171630000|2021-09-09 07:13:50|3077.8|3071.8|3078|3072|3078.3|3072.3|3077.8|3071.8|3
1631171640000|2021-09-09 07:14:00|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|3
1631171650000|2021-09-09 07:14:10|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1631171660000|2021-09-09 07:14:20|3079.1|3073.1|3079.3|3073.3|3079.3|3073.3|3079|3073|5
1631171680000|2021-09-09 07:14:40|3079|3073|3079|3073|3079.1|3073.1|3079|3073|5
1631171690000|2021-09-09 07:14:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631171700000|2021-09-09 07:15:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|4
1631171710000|2021-09-09 07:15:10|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631171740000|2021-09-09 07:15:40|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079|3073|4
1631171760000|2021-09-09 07:16:00|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|3
1631171770000|2021-09-09 07:16:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631171800000|2021-09-09 07:16:40|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|2
1631171810000|2021-09-09 07:16:50|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|5
1631171830000|2021-09-09 07:17:10|3079.3|3073.3|3076.9|3070.9|3079.3|3073.3|3076.9|3070.9|3
1631171840000|2021-09-09 07:17:20|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1631171860000|2021-09-09 07:17:40|3077.3|3071.3|3077.4|3071.4|3077.4|3071.4|3077.3|3071.3|2
1631171880000|2021-09-09 07:18:00|3077.6|3071.6|3078.8|3072.8|3079|3073|3077.6|3071.6|3
1631171890000|2021-09-09 07:18:10|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|3
1631171900000|2021-09-09 07:18:20|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631171930000|2021-09-09 07:18:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631171960000|2021-09-09 07:19:20|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3078.8|3072.8|7
1631171970000|2021-09-09 07:19:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1631172010000|2021-09-09 07:20:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631172020000|2021-09-09 07:20:20|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1631172030000|2021-09-09 07:20:30|3079|3073|3078.6|3072.6|3079.8|3073.8|3078.6|3072.6|7
1631172040000|2021-09-09 07:20:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631172050000|2021-09-09 07:20:50|3078.5|3072.5|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|4
1631172060000|2021-09-09 07:21:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631172070000|2021-09-09 07:21:10|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1631172080000|2021-09-09 07:21:20|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631172090000|2021-09-09 07:21:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631172100000|2021-09-09 07:21:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631172110000|2021-09-09 07:21:50|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|2
1631172120000|2021-09-09 07:22:00|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|4
1631172130000|2021-09-09 07:22:10|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|10
1631172140000|2021-09-09 07:22:20|3080.8|3074.8|3081.6|3075.6|3081.6|3075.6|3080.8|3074.8|6
1631172170000|2021-09-09 07:22:50|3081.9|3075.9|3081.8|3075.8|3081.9|3075.9|3081.8|3075.8|2
1631172180000|2021-09-09 07:23:00|3081.9|3075.9|3081.5|3075.5|3081.9|3075.9|3081.5|3075.5|3
1631172190000|2021-09-09 07:23:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631172200000|2021-09-09 07:23:20|3081.9|3075.9|3080.5|3074.5|3081.9|3075.9|3080.4|3074.4|4
1631172210000|2021-09-09 07:23:30|3080.8|3074.8|3081.4|3075.4|3081.4|3075.4|3080.3|3074.3|6
1631172220000|2021-09-09 07:23:40|3081.5|3075.5|3081.9|3075.9|3081.9|3075.9|3081.5|3075.5|5
1631172230000|2021-09-09 07:23:50|3081.8|3075.8|3082.4|3076.4|3082.4|3076.4|3081.8|3075.8|4
1631172240000|2021-09-09 07:24:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.6|3075.6|11
1631172250000|2021-09-09 07:24:10|3082|3076|3082|3076|3082.1|3076.1|3082|3076|3
1631172260000|2021-09-09 07:24:20|3082.3|3076.3|3082.4|3076.4|3082.4|3076.4|3082.3|3076.3|4
1631172280000|2021-09-09 07:24:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631172290000|2021-09-09 07:24:50|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631172310000|2021-09-09 07:25:10|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631172320000|2021-09-09 07:25:20|3082.1|3076.1|3081|3075|3082.1|3076.1|3081|3075|6
1631172330000|2021-09-09 07:25:30|3081.3|3075.3|3081|3075|3081.3|3075.3|3080.8|3074.8|3
1631172340000|2021-09-09 07:25:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1631172350000|2021-09-09 07:25:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631172360000|2021-09-09 07:26:00|3081.3|3075.3|3081|3075|3081.5|3075.5|3081|3075|4
1631172380000|2021-09-09 07:26:20|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631172410000|2021-09-09 07:26:50|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|4
1631172430000|2021-09-09 07:27:10|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631172440000|2021-09-09 07:27:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631172450000|2021-09-09 07:27:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1631172460000|2021-09-09 07:27:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631172470000|2021-09-09 07:27:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1631172490000|2021-09-09 07:28:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631172510000|2021-09-09 07:28:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631172520000|2021-09-09 07:28:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631172540000|2021-09-09 07:29:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079|3073|6
1631172550000|2021-09-09 07:29:10|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|4
1631172560000|2021-09-09 07:29:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631172570000|2021-09-09 07:29:30|3080|3074|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|4
1631172580000|2021-09-09 07:29:40|3080|3074|3080|3074|3080|3074|3079.5|3073.5|7
1631172590000|2021-09-09 07:29:50|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|4
1631172600000|2021-09-09 07:30:00|3080.8|3074.8|3079.5|3073.5|3080.8|3074.8|3079.5|3073.5|3
1631172630000|2021-09-09 07:30:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631172640000|2021-09-09 07:30:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631172650000|2021-09-09 07:30:50|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631172670000|2021-09-09 07:31:10|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1631172680000|2021-09-09 07:31:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631172690000|2021-09-09 07:31:30|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1631172700000|2021-09-09 07:31:40|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|4
1631172710000|2021-09-09 07:31:50|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|4
1631172720000|2021-09-09 07:32:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631172730000|2021-09-09 07:32:10|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631172740000|2021-09-09 07:32:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631172750000|2021-09-09 07:32:30|3079.8|3073.8|3080.3|3074.3|3080.5|3074.5|3079.8|3073.8|5
1631172770000|2021-09-09 07:32:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631172780000|2021-09-09 07:33:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631172800000|2021-09-09 07:33:20|3080.8|3074.8|3080|3074|3080.8|3074.8|3080|3074|4
1631172810000|2021-09-09 07:33:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631172840000|2021-09-09 07:34:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631172850000|2021-09-09 07:34:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631172860000|2021-09-09 07:34:20|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1631172870000|2021-09-09 07:34:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631172930000|2021-09-09 07:35:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1631172950000|2021-09-09 07:35:50|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1631173000000|2021-09-09 07:36:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1631173020000|2021-09-09 07:37:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631173030000|2021-09-09 07:37:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1631173040000|2021-09-09 07:37:20|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631173050000|2021-09-09 07:37:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631173060000|2021-09-09 07:37:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631173070000|2021-09-09 07:37:50|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|4
1631173110000|2021-09-09 07:38:30|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|4
1631173130000|2021-09-09 07:38:50|3078|3072|3078.9|3072.9|3079.3|3073.3|3078|3072|6
1631173140000|2021-09-09 07:39:00|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3079.1|3073.1|8
1631173160000|2021-09-09 07:39:20|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631173170000|2021-09-09 07:39:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631173180000|2021-09-09 07:39:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631173190000|2021-09-09 07:39:50|3080|3074|3080.8|3074.8|3081|3075|3080|3074|3
1631173200000|2021-09-09 07:40:00|3081|3075|3081.5|3075.5|3081.8|3075.8|3081|3075|5
1631173210000|2021-09-09 07:40:10|3081.3|3075.3|3080|3074|3081.3|3075.3|3080|3074|7
1631173220000|2021-09-09 07:40:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631173230000|2021-09-09 07:40:30|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|6
1631173240000|2021-09-09 07:40:40|3080|3074|3079.8|3073.8|3080|3074|3079.5|3073.5|4
1631173250000|2021-09-09 07:40:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631173260000|2021-09-09 07:41:00|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|5
1631173270000|2021-09-09 07:41:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631173290000|2021-09-09 07:41:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631173300000|2021-09-09 07:41:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631173310000|2021-09-09 07:41:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631173320000|2021-09-09 07:42:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1631173330000|2021-09-09 07:42:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|3
1631173340000|2021-09-09 07:42:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631173350000|2021-09-09 07:42:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631173360000|2021-09-09 07:42:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631173370000|2021-09-09 07:42:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631173390000|2021-09-09 07:43:10|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1631173400000|2021-09-09 07:43:20|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|3
1631173410000|2021-09-09 07:43:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|3
1631173430000|2021-09-09 07:43:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631173440000|2021-09-09 07:44:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|4
1631173450000|2021-09-09 07:44:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631173470000|2021-09-09 07:44:30|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|2
1631173500000|2021-09-09 07:45:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631173520000|2021-09-09 07:45:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631173530000|2021-09-09 07:45:30|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1631173540000|2021-09-09 07:45:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|4
1631173550000|2021-09-09 07:45:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631173560000|2021-09-09 07:46:00|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631173570000|2021-09-09 07:46:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1631173580000|2021-09-09 07:46:20|3080.8|3074.8|3080|3074|3080.8|3074.8|3080|3074|3
1631173590000|2021-09-09 07:46:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631173610000|2021-09-09 07:46:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631173620000|2021-09-09 07:47:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631173630000|2021-09-09 07:47:10|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|3
1631173640000|2021-09-09 07:47:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631173650000|2021-09-09 07:47:30|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|3
1631173690000|2021-09-09 07:48:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631173700000|2021-09-09 07:48:20|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1631173720000|2021-09-09 07:48:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631173730000|2021-09-09 07:48:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631173740000|2021-09-09 07:49:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631173760000|2021-09-09 07:49:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631173780000|2021-09-09 07:49:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|7
1631173800000|2021-09-09 07:50:00|3079|3073|3079.6|3073.6|3079.6|3073.6|3079|3073|4
1631173810000|2021-09-09 07:50:10|3079.3|3073.3|3079.6|3073.6|3079.6|3073.6|3079|3073|6
1631173820000|2021-09-09 07:50:20|3079.4|3073.4|3079.6|3073.6|3079.6|3073.6|3079.3|3073.3|3
1631173830000|2021-09-09 07:50:30|3079.4|3073.4|3079.6|3073.6|3079.6|3073.6|3079.4|3073.4|2
1631173840000|2021-09-09 07:50:40|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|2
1631173850000|2021-09-09 07:50:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631173860000|2021-09-09 07:51:00|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|3
1631173870000|2021-09-09 07:51:10|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|4
1631173880000|2021-09-09 07:51:20|3081|3075|3082|3076|3082|3076|3081|3075|5
1631173890000|2021-09-09 07:51:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631173900000|2021-09-09 07:51:40|3082|3076|3082.8|3076.8|3083|3077|3082|3076|5
1631173910000|2021-09-09 07:51:50|3082.5|3076.5|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|6
1631173920000|2021-09-09 07:52:00|3082|3076|3081.3|3075.3|3082|3076|3080.9|3074.9|5
1631173930000|2021-09-09 07:52:10|3081.5|3075.5|3082.1|3076.1|3082.1|3076.1|3081.5|3075.5|2
1631173940000|2021-09-09 07:52:20|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|4
1631173950000|2021-09-09 07:52:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631173970000|2021-09-09 07:52:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631173980000|2021-09-09 07:53:00|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3082.8|3076.8|6
1631173990000|2021-09-09 07:53:10|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1631174000000|2021-09-09 07:53:20|3083.5|3077.5|3083.8|3077.8|3084.8|3078.8|3083.3|3077.3|8
1631174010000|2021-09-09 07:53:30|3084|3078|3084.3|3078.3|3084.5|3078.5|3084|3078|3
1631174020000|2021-09-09 07:53:40|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3083.9|3077.9|5
1631174030000|2021-09-09 07:53:50|3084.5|3078.5|3084|3078|3084.8|3078.8|3084|3078|5
1631174040000|2021-09-09 07:54:00|3084.3|3078.3|3083.9|3077.9|3084.3|3078.3|3083.3|3077.3|8
1631174050000|2021-09-09 07:54:10|3084.1|3078.1|3085.3|3079.3|3085.3|3079.3|3084|3078|8
1631174060000|2021-09-09 07:54:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3084|3078|9
1631174080000|2021-09-09 07:54:40|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1631174090000|2021-09-09 07:54:50|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631174100000|2021-09-09 07:55:00|3083.5|3077.5|3084.5|3078.5|3084.8|3078.8|3083.5|3077.5|3
1631174110000|2021-09-09 07:55:10|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|5
1631174120000|2021-09-09 07:55:20|3084|3078|3084.5|3078.5|3084.6|3078.6|3084|3078|4
1631174130000|2021-09-09 07:55:30|3084.8|3078.8|3085.1|3079.1|3085.1|3079.1|3084.3|3078.3|7
1631174140000|2021-09-09 07:55:40|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631174160000|2021-09-09 07:56:00|3085.8|3079.8|3085.8|3079.8|3085.9|3079.9|3085.3|3079.3|6
1631174170000|2021-09-09 07:56:10|3085.9|3079.9|3085.8|3079.8|3086|3080|3085.8|3079.8|6
1631174180000|2021-09-09 07:56:20|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631174190000|2021-09-09 07:56:30|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631174200000|2021-09-09 07:56:40|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|5
1631174220000|2021-09-09 07:57:00|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1631174230000|2021-09-09 07:57:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631174240000|2021-09-09 07:57:20|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1631174260000|2021-09-09 07:57:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1631174270000|2021-09-09 07:57:50|3084.3|3078.3|3083.8|3077.8|3084.9|3078.9|3083.8|3077.8|4
1631174280000|2021-09-09 07:58:00|3084|3078|3084.6|3078.6|3084.6|3078.6|3084|3078|3
1631174300000|2021-09-09 07:58:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631174310000|2021-09-09 07:58:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1631174320000|2021-09-09 07:58:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631174330000|2021-09-09 07:58:50|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631174340000|2021-09-09 07:59:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631174350000|2021-09-09 07:59:10|3084.8|3078.8|3084.9|3078.9|3085.1|3079.1|3084.8|3078.8|4
1631174360000|2021-09-09 07:59:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631174370000|2021-09-09 07:59:30|3084.9|3078.9|3087.3|3081.3|3087.3|3081.3|3084.9|3078.9|2
1631174380000|2021-09-09 07:59:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1631174400000|2021-09-09 08:00:00|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631174410000|2021-09-09 08:00:10|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|3
1631174450000|2021-09-09 08:00:50|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631174460000|2021-09-09 08:01:00|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1631174490000|2021-09-09 08:01:30|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|5
1631174500000|2021-09-09 08:01:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631174510000|2021-09-09 08:01:50|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631174520000|2021-09-09 08:02:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|6
1631174540000|2021-09-09 08:02:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631174560000|2021-09-09 08:02:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631174570000|2021-09-09 08:02:50|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3084.5|3078.5|3
1631174580000|2021-09-09 08:03:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|2
1631174590000|2021-09-09 08:03:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1631174600000|2021-09-09 08:03:20|3084.8|3078.8|3084.3|3078.3|3085|3079|3084.3|3078.3|5
1631174610000|2021-09-09 08:03:30|3084.5|3078.5|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|6
1631174620000|2021-09-09 08:03:40|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1631174630000|2021-09-09 08:03:50|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|6
1631174640000|2021-09-09 08:04:00|3084|3078|3084|3078|3084|3078|3083.8|3077.8|5
1631174650000|2021-09-09 08:04:10|3084.3|3078.3|3082.5|3076.5|3084.3|3078.3|3082.5|3076.5|6
1631174660000|2021-09-09 08:04:20|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631174670000|2021-09-09 08:04:30|3081.9|3075.9|3081.8|3075.8|3081.9|3075.9|3081.8|3075.8|2
1631174680000|2021-09-09 08:04:40|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631174690000|2021-09-09 08:04:50|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|2
1631174700000|2021-09-09 08:05:00|3082.5|3076.5|3081.5|3075.5|3082.5|3076.5|3081.5|3075.5|5
1631174710000|2021-09-09 08:05:10|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|4
1631174720000|2021-09-09 08:05:20|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631174740000|2021-09-09 08:05:40|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1631174750000|2021-09-09 08:05:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|4
1631174760000|2021-09-09 08:06:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|4
1631174780000|2021-09-09 08:06:20|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631174790000|2021-09-09 08:06:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|5
1631174800000|2021-09-09 08:06:40|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1631174810000|2021-09-09 08:06:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|3
1631174820000|2021-09-09 08:07:00|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|3
1631174830000|2021-09-09 08:07:10|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1631174840000|2021-09-09 08:07:20|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631174850000|2021-09-09 08:07:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|6
1631174860000|2021-09-09 08:07:40|3078.8|3072.8|3078|3072|3078.8|3072.8|3078|3072|4
1631174880000|2021-09-09 08:08:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1631174890000|2021-09-09 08:08:10|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631174900000|2021-09-09 08:08:20|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1631174910000|2021-09-09 08:08:30|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1631174920000|2021-09-09 08:08:40|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631174930000|2021-09-09 08:08:50|3076|3070|3075.8|3069.8|3076|3070|3075.5|3069.5|3
1631174940000|2021-09-09 08:09:00|3076|3070|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|4
1631174950000|2021-09-09 08:09:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631174960000|2021-09-09 08:09:20|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631174990000|2021-09-09 08:09:50|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|6
1631175000000|2021-09-09 08:10:00|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631175010000|2021-09-09 08:10:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|4
1631175020000|2021-09-09 08:10:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|4
1631175030000|2021-09-09 08:10:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631175050000|2021-09-09 08:10:50|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631175060000|2021-09-09 08:11:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631175070000|2021-09-09 08:11:10|3076.9|3070.9|3078|3072|3078|3072|3076.9|3070.9|4
1631175080000|2021-09-09 08:11:20|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|5
1631175090000|2021-09-09 08:11:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631175110000|2021-09-09 08:11:50|3077|3071|3077|3071|3077.3|3071.3|3077|3071|5
1631175120000|2021-09-09 08:12:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631175130000|2021-09-09 08:12:10|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1631175140000|2021-09-09 08:12:20|3078|3072|3077.8|3071.8|3078|3072|3077.5|3071.5|4
1631175160000|2021-09-09 08:12:40|3078|3072|3078|3072|3078|3072|3078|3072|1
1631175170000|2021-09-09 08:12:50|3078.3|3072.3|3078.1|3072.1|3078.3|3072.3|3078.1|3072.1|2
1631175190000|2021-09-09 08:13:10|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631175200000|2021-09-09 08:13:20|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|2
1631175220000|2021-09-09 08:13:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631175280000|2021-09-09 08:14:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.8|3070.8|4
1631175290000|2021-09-09 08:14:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631175310000|2021-09-09 08:15:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1631175320000|2021-09-09 08:15:20|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1631175330000|2021-09-09 08:15:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1631175340000|2021-09-09 08:15:40|3076.3|3070.3|3077.4|3071.4|3077.4|3071.4|3076.3|3070.3|4
1631175400000|2021-09-09 08:16:40|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|5
1631175420000|2021-09-09 08:17:00|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631175440000|2021-09-09 08:17:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631175450000|2021-09-09 08:17:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631175480000|2021-09-09 08:18:00|3076|3070|3076.8|3070.8|3077.3|3071.3|3076|3070|5
1631175490000|2021-09-09 08:18:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631175500000|2021-09-09 08:18:20|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|4
1631175530000|2021-09-09 08:18:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631175550000|2021-09-09 08:19:10|3077.3|3071.3|3078.9|3072.9|3078.9|3072.9|3077.3|3071.3|4
1631175560000|2021-09-09 08:19:20|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1631175570000|2021-09-09 08:19:30|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631175580000|2021-09-09 08:19:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631175590000|2021-09-09 08:19:50|3079.5|3073.5|3079.8|3073.8|3080.3|3074.3|3079|3073|8
1631175600000|2021-09-09 08:20:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631175610000|2021-09-09 08:20:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631175620000|2021-09-09 08:20:20|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|3
1631175630000|2021-09-09 08:20:30|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|3
1631175650000|2021-09-09 08:20:50|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|3
1631175670000|2021-09-09 08:21:10|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1631175680000|2021-09-09 08:21:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631175690000|2021-09-09 08:21:30|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1631175700000|2021-09-09 08:21:40|3080|3074|3080.1|3074.1|3080.3|3074.3|3080|3074|6
1631175710000|2021-09-09 08:21:50|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|2
1631175720000|2021-09-09 08:22:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631175740000|2021-09-09 08:22:20|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|2
1631175750000|2021-09-09 08:22:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631175770000|2021-09-09 08:22:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631175780000|2021-09-09 08:23:00|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|5
1631175790000|2021-09-09 08:23:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631175840000|2021-09-09 08:24:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|4
1631175850000|2021-09-09 08:24:10|3075.8|3069.8|3075.8|3069.8|3076|3070|3075.8|3069.8|3
1631175860000|2021-09-09 08:24:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631175890000|2021-09-09 08:24:50|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|4
1631175900000|2021-09-09 08:25:00|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|3
1631175910000|2021-09-09 08:25:10|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1631175940000|2021-09-09 08:25:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631175950000|2021-09-09 08:25:50|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|2
1631175960000|2021-09-09 08:26:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631176000000|2021-09-09 08:26:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|6
1631176020000|2021-09-09 08:27:00|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631176060000|2021-09-09 08:27:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|6
1631176090000|2021-09-09 08:28:10|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631176110000|2021-09-09 08:28:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1631176120000|2021-09-09 08:28:40|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|3
1631176140000|2021-09-09 08:29:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1631176150000|2021-09-09 08:29:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631176160000|2021-09-09 08:29:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631176190000|2021-09-09 08:29:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631176200000|2021-09-09 08:30:00|3074.1|3068.1|3073.8|3067.8|3074.1|3068.1|3073.8|3067.8|2
1631176220000|2021-09-09 08:30:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631176240000|2021-09-09 08:30:40|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|2
1631176260000|2021-09-09 08:31:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631176270000|2021-09-09 08:31:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631176280000|2021-09-09 08:31:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631176290000|2021-09-09 08:31:30|3073|3067|3072.8|3066.8|3073|3067|3072.5|3066.5|4
1631176300000|2021-09-09 08:31:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631176320000|2021-09-09 08:32:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631176330000|2021-09-09 08:32:10|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1631176340000|2021-09-09 08:32:20|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631176350000|2021-09-09 08:32:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631176380000|2021-09-09 08:33:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631176390000|2021-09-09 08:33:10|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|2
1631176410000|2021-09-09 08:33:30|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631176440000|2021-09-09 08:34:00|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1631176450000|2021-09-09 08:34:10|3070.9|3064.9|3070.6|3064.6|3070.9|3064.9|3070.6|3064.6|2
1631176460000|2021-09-09 08:34:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631176490000|2021-09-09 08:34:50|3070.6|3064.6|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631176500000|2021-09-09 08:35:00|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.4|3064.4|6
1631176510000|2021-09-09 08:35:10|3072|3066|3070.6|3064.6|3072|3066|3070.6|3064.6|4
1631176550000|2021-09-09 08:35:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631176560000|2021-09-09 08:36:00|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1631176570000|2021-09-09 08:36:10|3071.8|3065.8|3071.4|3065.4|3071.8|3065.8|3071.4|3065.4|3
1631176580000|2021-09-09 08:36:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631176590000|2021-09-09 08:36:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631176600000|2021-09-09 08:36:40|3072|3066|3073.8|3067.8|3073.8|3067.8|3072|3066|5
1631176610000|2021-09-09 08:36:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631176630000|2021-09-09 08:37:10|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1631176640000|2021-09-09 08:37:20|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631176650000|2021-09-09 08:37:30|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631176680000|2021-09-09 08:38:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631176710000|2021-09-09 08:38:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631176720000|2021-09-09 08:38:40|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|2
1631176730000|2021-09-09 08:38:50|3073.3|3067.3|3072.5|3066.5|3073.3|3067.3|3072.5|3066.5|2
1631176740000|2021-09-09 08:39:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072|3066|3
1631176750000|2021-09-09 08:39:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631176760000|2021-09-09 08:39:20|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071|3065|4
1631176770000|2021-09-09 08:39:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631176790000|2021-09-09 08:39:50|3072|3066|3072|3066|3072|3066|3071.8|3065.8|3
1631176800000|2021-09-09 08:40:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631176810000|2021-09-09 08:40:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631176880000|2021-09-09 08:41:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631176930000|2021-09-09 08:42:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631176950000|2021-09-09 08:42:30|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.3|3066.3|2
1631176960000|2021-09-09 08:42:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1631176970000|2021-09-09 08:42:50|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631176980000|2021-09-09 08:43:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631176990000|2021-09-09 08:43:10|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|5
1631177000000|2021-09-09 08:43:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631177010000|2021-09-09 08:43:30|3072.4|3066.4|3072.5|3066.5|3072.5|3066.5|3072.4|3066.4|2
1631177030000|2021-09-09 08:43:50|3073.1|3067.1|3073.3|3067.3|3073.3|3067.3|3073.1|3067.1|2
1631177050000|2021-09-09 08:44:10|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1631177060000|2021-09-09 08:44:20|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1631177070000|2021-09-09 08:44:30|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1631177080000|2021-09-09 08:44:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|5
1631177090000|2021-09-09 08:44:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631177100000|2021-09-09 08:45:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631177150000|2021-09-09 08:45:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631177170000|2021-09-09 08:46:10|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631177190000|2021-09-09 08:46:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631177200000|2021-09-09 08:46:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631177220000|2021-09-09 08:47:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631177240000|2021-09-09 08:47:20|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|2
1631177250000|2021-09-09 08:47:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631177260000|2021-09-09 08:47:40|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631177270000|2021-09-09 08:47:50|3073.9|3067.9|3072.6|3066.6|3073.9|3067.9|3072.6|3066.6|6
1631177280000|2021-09-09 08:48:00|3072.5|3066.5|3072.1|3066.1|3072.5|3066.5|3072.1|3066.1|3
1631177290000|2021-09-09 08:48:10|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|2
1631177300000|2021-09-09 08:48:20|3071.4|3065.4|3071.8|3065.8|3071.8|3065.8|3071.4|3065.4|2
1631177310000|2021-09-09 08:48:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631177340000|2021-09-09 08:49:00|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|3
1631177350000|2021-09-09 08:49:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631177370000|2021-09-09 08:49:30|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1631177410000|2021-09-09 08:50:10|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1631177420000|2021-09-09 08:50:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631177430000|2021-09-09 08:50:30|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|3
1631177440000|2021-09-09 08:50:40|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074.3|3068.3|5
1631177470000|2021-09-09 08:51:10|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631177490000|2021-09-09 08:51:30|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073.3|3067.3|4
1631177500000|2021-09-09 08:51:40|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|3
1631177530000|2021-09-09 08:52:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631177550000|2021-09-09 08:52:30|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|2
1631177560000|2021-09-09 08:52:40|3073.6|3067.6|3074.6|3068.6|3074.6|3068.6|3073.6|3067.6|4
1631177570000|2021-09-09 08:52:50|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1631177610000|2021-09-09 08:53:30|3073.9|3067.9|3073.4|3067.4|3073.9|3067.9|3073.4|3067.4|2
1631177620000|2021-09-09 08:53:40|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1631177630000|2021-09-09 08:53:50|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1631177640000|2021-09-09 08:54:00|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1631177650000|2021-09-09 08:54:10|3073.9|3067.9|3074.3|3068.3|3074.3|3068.3|3073.9|3067.9|2
1631177660000|2021-09-09 08:54:20|3074|3068|3073.9|3067.9|3074|3068|3073.9|3067.9|2
1631177670000|2021-09-09 08:54:30|3073.8|3067.8|3072.6|3066.6|3073.8|3067.8|3072.6|3066.6|3
1631177680000|2021-09-09 08:54:40|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631177690000|2021-09-09 08:54:50|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631177700000|2021-09-09 08:55:00|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631177710000|2021-09-09 08:55:10|3072.1|3066.1|3071.5|3065.5|3072.1|3066.1|3071.5|3065.5|2
1631177720000|2021-09-09 08:55:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631177730000|2021-09-09 08:55:30|3071.8|3065.8|3072.6|3066.6|3072.6|3066.6|3071.8|3065.8|4
1631177750000|2021-09-09 08:55:50|3072.9|3066.9|3073.3|3067.3|3073.3|3067.3|3072.9|3066.9|2
1631177760000|2021-09-09 08:56:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1631177770000|2021-09-09 08:56:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631177780000|2021-09-09 08:56:20|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|2
1631177790000|2021-09-09 08:56:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|4
1631177800000|2021-09-09 08:56:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631177820000|2021-09-09 08:57:00|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631177830000|2021-09-09 08:57:10|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|2
1631177840000|2021-09-09 08:57:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631177850000|2021-09-09 08:57:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631177860000|2021-09-09 08:57:40|3075|3069|3073.8|3067.8|3075|3069|3073.8|3067.8|3
1631177870000|2021-09-09 08:57:50|3074|3068|3075.5|3069.5|3075.5|3069.5|3074|3068|5
1631177880000|2021-09-09 08:58:00|3075.8|3069.8|3075.3|3069.3|3076|3070|3075.3|3069.3|5
1631177910000|2021-09-09 08:58:30|3075|3069|3074.3|3068.3|3075|3069|3074.3|3068.3|2
1631177930000|2021-09-09 08:58:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1631177940000|2021-09-09 08:59:00|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|3
1631177970000|2021-09-09 08:59:30|3074.8|3068.8|3074.8|3068.8|3074.9|3068.9|3074.8|3068.8|3
1631177980000|2021-09-09 08:59:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631177990000|2021-09-09 08:59:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631178000000|2021-09-09 09:00:00|3075|3069|3074.3|3068.3|3075|3069|3074.3|3068.3|2
1631178020000|2021-09-09 09:00:20|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631178040000|2021-09-09 09:00:40|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|4
1631178080000|2021-09-09 09:01:20|3074|3068|3074|3068|3074.3|3068.3|3074|3068|3
1631178090000|2021-09-09 09:01:30|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1631178100000|2021-09-09 09:01:40|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631178110000|2021-09-09 09:01:50|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631178150000|2021-09-09 09:02:30|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631178170000|2021-09-09 09:02:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631178180000|2021-09-09 09:03:00|3073.8|3067.8|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|6
1631178190000|2021-09-09 09:03:10|3074.3|3068.3|3074|3068|3074.8|3068.8|3073.9|3067.9|5
1631178210000|2021-09-09 09:03:30|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|3
1631178220000|2021-09-09 09:03:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631178230000|2021-09-09 09:03:50|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1631178250000|2021-09-09 09:04:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631178260000|2021-09-09 09:04:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631178290000|2021-09-09 09:04:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631178300000|2021-09-09 09:05:00|3075.8|3069.8|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|3
1631178330000|2021-09-09 09:05:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631178360000|2021-09-09 09:06:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631178370000|2021-09-09 09:06:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631178380000|2021-09-09 09:06:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631178390000|2021-09-09 09:06:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631178450000|2021-09-09 09:07:30|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1631178460000|2021-09-09 09:07:40|3076.8|3070.8|3076.5|3070.5|3076.9|3070.9|3076.5|3070.5|4
1631178470000|2021-09-09 09:07:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631178480000|2021-09-09 09:08:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631178490000|2021-09-09 09:08:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631178510000|2021-09-09 09:08:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631178520000|2021-09-09 09:08:40|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|3
1631178530000|2021-09-09 09:08:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1631178540000|2021-09-09 09:09:00|3077.9|3071.9|3078|3072|3078|3072|3077.9|3071.9|2
1631178550000|2021-09-09 09:09:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|2
1631178580000|2021-09-09 09:09:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631178590000|2021-09-09 09:09:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631178600000|2021-09-09 09:10:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|4
1631178630000|2021-09-09 09:10:30|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|2
1631178640000|2021-09-09 09:10:40|3078|3072|3078|3072|3078|3072|3078|3072|1
1631178650000|2021-09-09 09:10:50|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631178660000|2021-09-09 09:11:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631178680000|2021-09-09 09:11:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1631178690000|2021-09-09 09:11:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1631178700000|2021-09-09 09:11:40|3077.5|3071.5|3077.6|3071.6|3077.6|3071.6|3077.5|3071.5|2
1631178720000|2021-09-09 09:12:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631178740000|2021-09-09 09:12:20|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|2
1631178750000|2021-09-09 09:12:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631178760000|2021-09-09 09:12:40|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631178780000|2021-09-09 09:13:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631178800000|2021-09-09 09:13:20|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1631178820000|2021-09-09 09:13:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631178830000|2021-09-09 09:13:50|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|3
1631178840000|2021-09-09 09:14:00|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631178850000|2021-09-09 09:14:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631178860000|2021-09-09 09:14:20|3076.5|3070.5|3075.8|3069.8|3076.5|3070.5|3075.8|3069.8|3
1631178870000|2021-09-09 09:14:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631178890000|2021-09-09 09:14:50|3076|3070|3076|3070|3076.3|3070.3|3076|3070|3
1631178900000|2021-09-09 09:15:00|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|3
1631178910000|2021-09-09 09:15:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631178970000|2021-09-09 09:16:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631178980000|2021-09-09 09:16:20|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|2
1631178990000|2021-09-09 09:16:30|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1631179000000|2021-09-09 09:16:40|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1631179010000|2021-09-09 09:16:50|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631179020000|2021-09-09 09:17:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631179040000|2021-09-09 09:17:20|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1631179050000|2021-09-09 09:17:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|4
1631179060000|2021-09-09 09:17:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631179070000|2021-09-09 09:17:50|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631179100000|2021-09-09 09:18:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631179110000|2021-09-09 09:18:30|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1631179120000|2021-09-09 09:18:40|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631179130000|2021-09-09 09:18:50|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631179160000|2021-09-09 09:19:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1631179170000|2021-09-09 09:19:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|4
1631179190000|2021-09-09 09:19:50|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|2
1631179200000|2021-09-09 09:20:00|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|3
1631179210000|2021-09-09 09:20:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631179220000|2021-09-09 09:20:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631179270000|2021-09-09 09:21:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1631179280000|2021-09-09 09:21:20|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631179290000|2021-09-09 09:21:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631179320000|2021-09-09 09:22:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631179350000|2021-09-09 09:22:30|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|2
1631179370000|2021-09-09 09:22:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631179390000|2021-09-09 09:23:10|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1631179410000|2021-09-09 09:23:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631179420000|2021-09-09 09:23:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631179450000|2021-09-09 09:24:10|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|4
1631179460000|2021-09-09 09:24:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|4
1631179470000|2021-09-09 09:24:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.1|3071.1|4
1631179490000|2021-09-09 09:24:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631179500000|2021-09-09 09:25:00|3077.6|3071.6|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|4
1631179510000|2021-09-09 09:25:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631179520000|2021-09-09 09:25:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631179540000|2021-09-09 09:25:40|3079.3|3073.3|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|2
1631179560000|2021-09-09 09:26:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631179610000|2021-09-09 09:26:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631179620000|2021-09-09 09:27:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631179630000|2021-09-09 09:27:10|3078.9|3072.9|3078.8|3072.8|3078.9|3072.9|3078.8|3072.8|2
1631179650000|2021-09-09 09:27:30|3078.1|3072.1|3077.3|3071.3|3078.1|3072.1|3077.3|3071.3|6
1631179690000|2021-09-09 09:28:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1631179700000|2021-09-09 09:28:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631179720000|2021-09-09 09:28:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631179730000|2021-09-09 09:28:50|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|3
1631179740000|2021-09-09 09:29:00|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1631179750000|2021-09-09 09:29:10|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631179770000|2021-09-09 09:29:30|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631179780000|2021-09-09 09:29:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631179790000|2021-09-09 09:29:50|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631179800000|2021-09-09 09:30:00|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|4
1631179820000|2021-09-09 09:30:20|3079|3073|3079.5|3073.5|3079.8|3073.8|3079|3073|6
1631179830000|2021-09-09 09:30:30|3079.8|3073.8|3081.3|3075.3|3081.3|3075.3|3079.8|3073.8|8
1631179840000|2021-09-09 09:30:40|3081|3075|3081.4|3075.4|3081.9|3075.9|3081|3075|5
1631179850000|2021-09-09 09:30:50|3081.8|3075.8|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|7
1631179860000|2021-09-09 09:31:00|3081.8|3075.8|3081.3|3075.3|3082|3076|3081.3|3075.3|7
1631179880000|2021-09-09 09:31:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1631179890000|2021-09-09 09:31:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631179910000|2021-09-09 09:31:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631179920000|2021-09-09 09:32:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631179940000|2021-09-09 09:32:20|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|4
1631179950000|2021-09-09 09:32:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631179990000|2021-09-09 09:33:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631180000000|2021-09-09 09:33:20|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|4
1631180010000|2021-09-09 09:33:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631180040000|2021-09-09 09:34:00|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631180050000|2021-09-09 09:34:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1631180060000|2021-09-09 09:34:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631180070000|2021-09-09 09:34:30|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631180090000|2021-09-09 09:34:50|3081.5|3075.5|3080.5|3074.5|3081.5|3075.5|3080.5|3074.5|2
1631180100000|2021-09-09 09:35:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631180110000|2021-09-09 09:35:10|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1631180120000|2021-09-09 09:35:20|3080|3074|3080|3074|3080|3074|3079.8|3073.8|7
1631180130000|2021-09-09 09:35:30|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|4
1631180140000|2021-09-09 09:35:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631180150000|2021-09-09 09:35:50|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|3
1631180160000|2021-09-09 09:36:00|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|2
1631180170000|2021-09-09 09:36:10|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631180190000|2021-09-09 09:36:30|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|3
1631180200000|2021-09-09 09:36:40|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631180210000|2021-09-09 09:36:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|5
1631180220000|2021-09-09 09:37:00|3080|3074|3080|3074|3080|3074|3080|3074|1
1631180230000|2021-09-09 09:37:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631180240000|2021-09-09 09:37:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1631180250000|2021-09-09 09:37:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631180270000|2021-09-09 09:37:50|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631180280000|2021-09-09 09:38:00|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631180290000|2021-09-09 09:38:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631180300000|2021-09-09 09:38:20|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.8|3073.8|3
1631180320000|2021-09-09 09:38:40|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631180360000|2021-09-09 09:39:20|3079.9|3073.9|3080.3|3074.3|3080.5|3074.5|3079.9|3073.9|5
1631180370000|2021-09-09 09:39:30|3079.4|3073.4|3080.3|3074.3|3080.3|3074.3|3079.4|3073.4|2
1631180380000|2021-09-09 09:39:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631180390000|2021-09-09 09:39:50|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.8|3074.8|4
1631180400000|2021-09-09 09:40:00|3080.8|3074.8|3079.6|3073.6|3080.8|3074.8|3079.6|3073.6|4
1631180430000|2021-09-09 09:40:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1631180440000|2021-09-09 09:40:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631180450000|2021-09-09 09:40:50|3079.5|3073.5|3079.4|3073.4|3079.5|3073.5|3079.4|3073.4|2
1631180460000|2021-09-09 09:41:00|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631180470000|2021-09-09 09:41:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631180490000|2021-09-09 09:41:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631180500000|2021-09-09 09:41:40|3079.5|3073.5|3080.4|3074.4|3080.4|3074.4|3079.5|3073.5|4
1631180530000|2021-09-09 09:42:10|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1631180560000|2021-09-09 09:42:40|3079.9|3073.9|3079.8|3073.8|3079.9|3073.9|3079.8|3073.8|2
1631180570000|2021-09-09 09:42:50|3079.5|3073.5|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|2
1631180580000|2021-09-09 09:43:00|3078.8|3072.8|3077.8|3071.8|3078.8|3072.8|3077.5|3071.5|3
1631180620000|2021-09-09 09:43:40|3078.3|3072.3|3079|3073|3079.3|3073.3|3078.3|3072.3|4
1631180640000|2021-09-09 09:44:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631180660000|2021-09-09 09:44:20|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|4
1631180670000|2021-09-09 09:44:30|3078.4|3072.4|3078.8|3072.8|3078.8|3072.8|3078.4|3072.4|3
1631180680000|2021-09-09 09:44:40|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631180710000|2021-09-09 09:45:10|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631180720000|2021-09-09 09:45:20|3079|3073|3079.4|3073.4|3079.4|3073.4|3079|3073|2
1631180740000|2021-09-09 09:45:40|3079.8|3073.8|3079.9|3073.9|3079.9|3073.9|3079.8|3073.8|2
1631180760000|2021-09-09 09:46:00|3080|3074|3080.4|3074.4|3080.4|3074.4|3080|3074|2
1631180780000|2021-09-09 09:46:20|3080.8|3074.8|3081.4|3075.4|3081.4|3075.4|3080.8|3074.8|3
1631180790000|2021-09-09 09:46:30|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|2
1631180800000|2021-09-09 09:46:40|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1631180810000|2021-09-09 09:46:50|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631180820000|2021-09-09 09:47:00|3081.5|3075.5|3081.4|3075.4|3081.5|3075.5|3081.4|3075.4|2
1631180830000|2021-09-09 09:47:10|3081.8|3075.8|3081.9|3075.9|3081.9|3075.9|3081.8|3075.8|2
1631180850000|2021-09-09 09:47:30|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|2
1631180870000|2021-09-09 09:47:50|3081.6|3075.6|3082.8|3076.8|3082.8|3076.8|3081.6|3075.6|3
1631180880000|2021-09-09 09:48:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631180890000|2021-09-09 09:48:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631180910000|2021-09-09 09:48:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631180930000|2021-09-09 09:48:50|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631180940000|2021-09-09 09:49:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631180950000|2021-09-09 09:49:10|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631180970000|2021-09-09 09:49:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631180980000|2021-09-09 09:49:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631180990000|2021-09-09 09:49:50|3083|3077|3082.6|3076.6|3083|3077|3082.6|3076.6|4
1631181000000|2021-09-09 09:50:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.6|3076.6|3
1631181010000|2021-09-09 09:50:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181040000|2021-09-09 09:50:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181050000|2021-09-09 09:50:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181060000|2021-09-09 09:51:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631181090000|2021-09-09 09:51:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181110000|2021-09-09 09:51:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181120000|2021-09-09 09:52:00|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|3
1631181130000|2021-09-09 09:52:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181140000|2021-09-09 09:52:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181150000|2021-09-09 09:52:30|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|4
1631181160000|2021-09-09 09:52:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181180000|2021-09-09 09:53:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181270000|2021-09-09 09:54:30|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|2
1631181280000|2021-09-09 09:54:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631181290000|2021-09-09 09:54:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181310000|2021-09-09 09:55:10|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.5|3076.5|3
1631181320000|2021-09-09 09:55:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181390000|2021-09-09 09:56:30|3083|3077|3083|3077|3083.1|3077.1|3083|3077|3
1631181400000|2021-09-09 09:56:40|3082.8|3076.8|3082.9|3076.9|3082.9|3076.9|3082.8|3076.8|2
1631181410000|2021-09-09 09:56:50|3082.8|3076.8|3082.9|3076.9|3082.9|3076.9|3082.8|3076.8|2
1631181440000|2021-09-09 09:57:20|3083.1|3077.1|3082.9|3076.9|3083.1|3077.1|3082.9|3076.9|2
1631181460000|2021-09-09 09:57:40|3083|3077|3083|3077|3083|3077|3083|3077|1
1631181470000|2021-09-09 09:57:50|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|2
1631181490000|2021-09-09 09:58:10|3084|3078|3084.6|3078.6|3084.9|3078.9|3084|3078|5
1631181530000|2021-09-09 09:58:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631181540000|2021-09-09 09:59:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1631181560000|2021-09-09 09:59:20|3084|3078|3084|3078|3084|3078|3083.8|3077.8|3
1631181570000|2021-09-09 09:59:30|3084.3|3078.3|3084.9|3078.9|3084.9|3078.9|3084.3|3078.3|4
1631181580000|2021-09-09 09:59:40|3085.3|3079.3|3085|3079|3085.4|3079.4|3085|3079|3
1631181590000|2021-09-09 09:59:50|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085|3079|3
1631181600000|2021-09-09 10:00:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631181610000|2021-09-09 10:00:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631181620000|2021-09-09 10:00:20|3085.6|3079.6|3085|3079|3085.6|3079.6|3085|3079|4
1631181650000|2021-09-09 10:00:50|3084.6|3078.6|3082.8|3076.8|3084.6|3078.6|3082.8|3076.8|3
1631181660000|2021-09-09 10:01:00|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631181680000|2021-09-09 10:01:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631181690000|2021-09-09 10:01:30|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631181740000|2021-09-09 10:02:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631181750000|2021-09-09 10:02:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631181760000|2021-09-09 10:02:40|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631181770000|2021-09-09 10:02:50|3082.8|3076.8|3082.8|3076.8|3082.9|3076.9|3082.8|3076.8|3
1631181780000|2021-09-09 10:03:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631181800000|2021-09-09 10:03:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631181820000|2021-09-09 10:03:40|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1631181870000|2021-09-09 10:04:30|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631181880000|2021-09-09 10:04:40|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1631181890000|2021-09-09 10:04:50|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631181910000|2021-09-09 10:05:10|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|4
1631181960000|2021-09-09 10:06:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631181970000|2021-09-09 10:06:10|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1631182020000|2021-09-09 10:07:00|3084.4|3078.4|3084.4|3078.4|3084.6|3078.6|3084.4|3078.4|3
1631182030000|2021-09-09 10:07:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1631182060000|2021-09-09 10:07:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631182070000|2021-09-09 10:07:50|3084|3078|3084|3078|3084|3078|3084|3078|1
1631182080000|2021-09-09 10:08:00|3083.8|3077.8|3083.9|3077.9|3083.9|3077.9|3083.8|3077.8|2
1631182090000|2021-09-09 10:08:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631182110000|2021-09-09 10:08:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1631182120000|2021-09-09 10:08:40|3083.9|3077.9|3084|3078|3084|3078|3083.9|3077.9|2
1631182130000|2021-09-09 10:08:50|3084.1|3078.1|3084.4|3078.4|3084.4|3078.4|3084.1|3078.1|2
1631182150000|2021-09-09 10:09:10|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631182190000|2021-09-09 10:09:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631182200000|2021-09-09 10:10:00|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631182240000|2021-09-09 10:10:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631182270000|2021-09-09 10:11:10|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.6|3077.6|2
1631182280000|2021-09-09 10:11:20|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.5|3076.5|4
1631182290000|2021-09-09 10:11:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631182320000|2021-09-09 10:12:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|5
1631182350000|2021-09-09 10:12:30|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631182370000|2021-09-09 10:12:50|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631182380000|2021-09-09 10:13:00|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|3
1631182400000|2021-09-09 10:13:20|3081|3075|3081|3075|3081|3075|3081|3075|1
1631182410000|2021-09-09 10:13:30|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631182440000|2021-09-09 10:14:00|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631182450000|2021-09-09 10:14:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631182460000|2021-09-09 10:14:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631182480000|2021-09-09 10:14:40|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631182500000|2021-09-09 10:15:00|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|2
1631182530000|2021-09-09 10:15:30|3081.1|3075.1|3080.4|3074.4|3081.1|3075.1|3080.4|3074.4|2
1631182540000|2021-09-09 10:15:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631182550000|2021-09-09 10:15:50|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631182560000|2021-09-09 10:16:00|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|2
1631182570000|2021-09-09 10:16:10|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|5
1631182600000|2021-09-09 10:16:40|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631182610000|2021-09-09 10:16:50|3081|3075|3081|3075|3081|3075|3080.8|3074.8|3
1631182650000|2021-09-09 10:17:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631182680000|2021-09-09 10:18:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631182710000|2021-09-09 10:18:30|3081.5|3075.5|3082.5|3076.5|3082.5|3076.5|3081.5|3075.5|3
1631182770000|2021-09-09 10:19:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631182780000|2021-09-09 10:19:40|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1631182790000|2021-09-09 10:19:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631182840000|2021-09-09 10:20:40|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631182850000|2021-09-09 10:20:50|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|2
1631182890000|2021-09-09 10:21:30|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631182900000|2021-09-09 10:21:40|3083|3077|3083.3|3077.3|3083.5|3077.5|3083|3077|3
1631182910000|2021-09-09 10:21:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631182920000|2021-09-09 10:22:00|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631182950000|2021-09-09 10:22:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631182990000|2021-09-09 10:23:10|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|4
1631183000000|2021-09-09 10:23:20|3083|3077|3083.4|3077.4|3083.4|3077.4|3083|3077|2
1631183020000|2021-09-09 10:23:40|3083.5|3077.5|3084.5|3078.5|3084.5|3078.5|3083.5|3077.5|4
1631183070000|2021-09-09 10:24:30|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|3
1631183100000|2021-09-09 10:25:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631183110000|2021-09-09 10:25:10|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631183120000|2021-09-09 10:25:20|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1631183170000|2021-09-09 10:26:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631183190000|2021-09-09 10:26:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631183230000|2021-09-09 10:27:10|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631183240000|2021-09-09 10:27:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631183250000|2021-09-09 10:27:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631183260000|2021-09-09 10:27:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1631183330000|2021-09-09 10:28:50|3083.3|3077.3|3082.9|3076.9|3083.3|3077.3|3082.9|3076.9|2
1631183340000|2021-09-09 10:29:00|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1631183370000|2021-09-09 10:29:30|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631183390000|2021-09-09 10:29:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631183400000|2021-09-09 10:30:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631183440000|2021-09-09 10:30:40|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|5
1631183460000|2021-09-09 10:31:00|3083.4|3077.4|3084.8|3078.8|3084.8|3078.8|3083.4|3077.4|2
1631183470000|2021-09-09 10:31:10|3085|3079|3085|3079|3085|3079|3084.8|3078.8|3
1631183480000|2021-09-09 10:31:20|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|2
1631183490000|2021-09-09 10:31:30|3084|3078|3083.6|3077.6|3084|3078|3083.6|3077.6|2
1631183500000|2021-09-09 10:31:40|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1631183510000|2021-09-09 10:31:50|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|4
1631183520000|2021-09-09 10:32:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631183550000|2021-09-09 10:32:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631183590000|2021-09-09 10:33:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631183600000|2021-09-09 10:33:20|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631183610000|2021-09-09 10:33:30|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631183640000|2021-09-09 10:34:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631183670000|2021-09-09 10:34:30|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631183690000|2021-09-09 10:34:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631183700000|2021-09-09 10:35:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631183710000|2021-09-09 10:35:10|3083|3077|3083.1|3077.1|3083.1|3077.1|3082.9|3076.9|3
1631183720000|2021-09-09 10:35:20|3083.4|3077.4|3083.8|3077.8|3083.8|3077.8|3083.4|3077.4|3
1631183730000|2021-09-09 10:35:30|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1631183760000|2021-09-09 10:36:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631183770000|2021-09-09 10:36:10|3084.5|3078.5|3085.8|3079.8|3086.8|3080.8|3084.5|3078.5|8
1631183780000|2021-09-09 10:36:20|3086|3080|3087|3081|3087|3081|3085.8|3079.8|3
1631183790000|2021-09-09 10:36:30|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631183800000|2021-09-09 10:36:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|3
1631183810000|2021-09-09 10:36:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631183820000|2021-09-09 10:37:00|3086|3080|3086.4|3080.4|3086.4|3080.4|3086|3080|3
1631183830000|2021-09-09 10:37:10|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1631183840000|2021-09-09 10:37:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|3
1631183850000|2021-09-09 10:37:30|3085.9|3079.9|3086.5|3080.5|3086.5|3080.5|3085.9|3079.9|4
1631183860000|2021-09-09 10:37:40|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|3
1631183870000|2021-09-09 10:37:50|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1631183880000|2021-09-09 10:38:00|3085.3|3079.3|3086|3080|3086|3080|3085|3079|6
1631183890000|2021-09-09 10:38:10|3086.5|3080.5|3087|3081|3087.1|3081.1|3086.5|3080.5|4
1631183910000|2021-09-09 10:38:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|4
1631183930000|2021-09-09 10:38:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631183940000|2021-09-09 10:39:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631183960000|2021-09-09 10:39:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631183970000|2021-09-09 10:39:30|3087|3081|3088|3082|3088|3082|3087|3081|4
1631183990000|2021-09-09 10:39:50|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3086.8|3080.8|7
1631184000000|2021-09-09 10:40:00|3087.8|3081.8|3089|3083|3089.3|3083.3|3087.8|3081.8|5
1631184010000|2021-09-09 10:40:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631184030000|2021-09-09 10:40:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631184050000|2021-09-09 10:40:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631184060000|2021-09-09 10:41:00|3088|3082|3087.5|3081.5|3088.5|3082.5|3087.5|3081.5|8
1631184080000|2021-09-09 10:41:20|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631184090000|2021-09-09 10:41:30|3088.3|3082.3|3087.8|3081.8|3088.8|3082.8|3087.8|3081.8|4
1631184100000|2021-09-09 10:41:40|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631184110000|2021-09-09 10:41:50|3088.3|3082.3|3087.6|3081.6|3088.3|3082.3|3087.6|3081.6|2
1631184120000|2021-09-09 10:42:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631184170000|2021-09-09 10:42:50|3088|3082|3088.5|3082.5|3088.8|3082.8|3088|3082|4
1631184180000|2021-09-09 10:43:00|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631184190000|2021-09-09 10:43:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631184210000|2021-09-09 10:43:30|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631184230000|2021-09-09 10:43:50|3088.5|3082.5|3087.8|3081.8|3088.5|3082.5|3087.8|3081.8|3
1631184240000|2021-09-09 10:44:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631184260000|2021-09-09 10:44:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631184310000|2021-09-09 10:45:10|3088.6|3082.6|3087.8|3081.8|3088.6|3082.6|3087.6|3081.6|4
1631184320000|2021-09-09 10:45:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1631184330000|2021-09-09 10:45:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631184360000|2021-09-09 10:46:00|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631184370000|2021-09-09 10:46:10|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1631184390000|2021-09-09 10:46:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631184420000|2021-09-09 10:47:00|3089.9|3083.9|3089.3|3083.3|3089.9|3083.9|3089.3|3083.3|2
1631184430000|2021-09-09 10:47:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631184440000|2021-09-09 10:47:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631184450000|2021-09-09 10:47:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631184470000|2021-09-09 10:47:50|3089.8|3083.8|3089.4|3083.4|3089.8|3083.8|3089.3|3083.3|5
1631184480000|2021-09-09 10:48:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1631184490000|2021-09-09 10:48:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631184500000|2021-09-09 10:48:20|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1631184520000|2021-09-09 10:48:40|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|2
1631184540000|2021-09-09 10:49:00|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|3
1631184560000|2021-09-09 10:49:20|3089.3|3083.3|3089|3083|3089.8|3083.8|3089|3083|4
1631184570000|2021-09-09 10:49:30|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1631184580000|2021-09-09 10:49:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631184590000|2021-09-09 10:49:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089|3083|5
1631184600000|2021-09-09 10:50:00|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|3
1631184610000|2021-09-09 10:50:10|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|2
1631184620000|2021-09-09 10:50:20|3088.5|3082.5|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|3
1631184650000|2021-09-09 10:50:50|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631184670000|2021-09-09 10:51:10|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631184710000|2021-09-09 10:51:50|3089.4|3083.4|3089.5|3083.5|3090|3084|3089.4|3083.4|4
1631184730000|2021-09-09 10:52:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631184740000|2021-09-09 10:52:20|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|4
1631184760000|2021-09-09 10:52:40|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1631184770000|2021-09-09 10:52:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631184780000|2021-09-09 10:53:00|3090.5|3084.5|3090.8|3084.8|3091|3085|3090.5|3084.5|3
1631184800000|2021-09-09 10:53:20|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631184810000|2021-09-09 10:53:30|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631184830000|2021-09-09 10:53:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631184840000|2021-09-09 10:54:00|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631184860000|2021-09-09 10:54:20|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1631184870000|2021-09-09 10:54:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631184890000|2021-09-09 10:54:50|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631184900000|2021-09-09 10:55:00|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|4
1631184910000|2021-09-09 10:55:10|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1631184920000|2021-09-09 10:55:20|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3090.5|3084.5|4
1631184950000|2021-09-09 10:55:50|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631184960000|2021-09-09 10:56:00|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631184970000|2021-09-09 10:56:10|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631184980000|2021-09-09 10:56:20|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|4
1631185000000|2021-09-09 10:56:40|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631185010000|2021-09-09 10:56:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|5
1631185020000|2021-09-09 10:57:00|3090|3084|3090|3084|3090|3084|3090|3084|1
1631185030000|2021-09-09 10:57:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|5
1631185060000|2021-09-09 10:57:40|3090|3084|3090|3084|3090|3084|3090|3084|1
1631185070000|2021-09-09 10:57:50|3090.3|3084.3|3089.9|3083.9|3090.3|3084.3|3089.9|3083.9|2
1631185080000|2021-09-09 10:58:00|3089.6|3083.6|3088.5|3082.5|3089.6|3083.6|3088.5|3082.5|2
1631185090000|2021-09-09 10:58:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631185100000|2021-09-09 10:58:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631185120000|2021-09-09 10:58:40|3088.5|3082.5|3087|3081|3088.5|3082.5|3087|3081|2
1631185130000|2021-09-09 10:58:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631185140000|2021-09-09 10:59:00|3087|3081|3087.5|3081.5|3087.5|3081.5|3086.3|3080.3|8
1631185150000|2021-09-09 10:59:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631185160000|2021-09-09 10:59:20|3087.5|3081.5|3087|3081|3087.8|3081.8|3087|3081|4
1631185170000|2021-09-09 10:59:30|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|3
1631185180000|2021-09-09 10:59:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631185200000|2021-09-09 11:00:00|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|5
1631185260000|2021-09-09 11:01:00|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1631185280000|2021-09-09 11:01:20|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|2
1631185290000|2021-09-09 11:01:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631185300000|2021-09-09 11:01:40|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|3
1631185310000|2021-09-09 11:01:50|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631185320000|2021-09-09 11:02:00|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1631185330000|2021-09-09 11:02:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631185350000|2021-09-09 11:02:30|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631185380000|2021-09-09 11:03:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631185390000|2021-09-09 11:03:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631185410000|2021-09-09 11:03:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|5
1631185420000|2021-09-09 11:03:40|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|3
1631185430000|2021-09-09 11:03:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088|3082|9
1631185460000|2021-09-09 11:04:20|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|7
1631185470000|2021-09-09 11:04:30|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631185620000|2021-09-09 11:07:00|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631185650000|2021-09-09 11:07:30|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1631185680000|2021-09-09 11:08:00|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1631185690000|2021-09-09 11:08:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631185720000|2021-09-09 11:08:40|3088|3082|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|4
1631185730000|2021-09-09 11:08:50|3088|3082|3088.8|3082.8|3088.8|3082.8|3088|3082|3
1631185740000|2021-09-09 11:09:00|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631185750000|2021-09-09 11:09:10|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|2
1631185810000|2021-09-09 11:10:10|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631185900000|2021-09-09 11:11:40|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631185910000|2021-09-09 11:11:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631185920000|2021-09-09 11:12:00|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|4
1631185960000|2021-09-09 11:12:40|3088.5|3082.5|3088|3082|3088.5|3082.5|3088|3082|3
1631185970000|2021-09-09 11:12:50|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631186010000|2021-09-09 11:13:30|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|3
1631186030000|2021-09-09 11:13:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631186050000|2021-09-09 11:14:10|3088|3082|3087.8|3081.8|3088|3082|3087.5|3081.5|3
1631186060000|2021-09-09 11:14:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1631186070000|2021-09-09 11:14:30|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|3
1631186080000|2021-09-09 11:14:40|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631186110000|2021-09-09 11:15:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631186120000|2021-09-09 11:15:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631186130000|2021-09-09 11:15:30|3089|3083|3089.3|3083.3|3089.5|3083.5|3089|3083|4
1631186140000|2021-09-09 11:15:40|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631186160000|2021-09-09 11:16:00|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089|3083|5
1631186250000|2021-09-09 11:17:30|3089|3083|3087.8|3081.8|3089|3083|3087.8|3081.8|6
1631186280000|2021-09-09 11:18:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1631186310000|2021-09-09 11:18:30|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1631186320000|2021-09-09 11:18:40|3088.3|3082.3|3087.6|3081.6|3088.3|3082.3|3087.6|3081.6|8
1631186330000|2021-09-09 11:18:50|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1631186340000|2021-09-09 11:19:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631186350000|2021-09-09 11:19:10|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631186370000|2021-09-09 11:19:30|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1631186410000|2021-09-09 11:20:10|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631186440000|2021-09-09 11:20:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631186460000|2021-09-09 11:21:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631186480000|2021-09-09 11:21:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631186490000|2021-09-09 11:21:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1631186500000|2021-09-09 11:21:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631186510000|2021-09-09 11:21:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631186580000|2021-09-09 11:23:00|3085|3079|3084|3078|3085|3079|3083.5|3077.5|5
1631186590000|2021-09-09 11:23:10|3084.3|3078.3|3083.3|3077.3|3084.3|3078.3|3083.3|3077.3|4
1631186600000|2021-09-09 11:23:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631186620000|2021-09-09 11:23:40|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|3
1631186630000|2021-09-09 11:23:50|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|4
1631186660000|2021-09-09 11:24:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631186670000|2021-09-09 11:24:30|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631186680000|2021-09-09 11:24:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631186690000|2021-09-09 11:24:50|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631186700000|2021-09-09 11:25:00|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631186720000|2021-09-09 11:25:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631186740000|2021-09-09 11:25:40|3084|3078|3084.3|3078.3|3084.5|3078.5|3084|3078|5
1631186750000|2021-09-09 11:25:50|3084|3078|3084.8|3078.8|3085|3079|3084|3078|6
1631186760000|2021-09-09 11:26:00|3084.5|3078.5|3083.5|3077.5|3084.5|3078.5|3083.5|3077.5|4
1631186770000|2021-09-09 11:26:10|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631186800000|2021-09-09 11:26:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|2
1631186810000|2021-09-09 11:26:50|3083.9|3077.9|3083.5|3077.5|3084|3078|3083.5|3077.5|6
1631186850000|2021-09-09 11:27:30|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631186930000|2021-09-09 11:28:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631186970000|2021-09-09 11:29:30|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1631186990000|2021-09-09 11:29:50|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631187000000|2021-09-09 11:30:00|3083.8|3077.8|3084|3078|3084|3078|3083.5|3077.5|3
1631187010000|2021-09-09 11:30:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631187020000|2021-09-09 11:30:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631187030000|2021-09-09 11:30:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|3
1631187040000|2021-09-09 11:30:40|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631187050000|2021-09-09 11:30:50|3085|3079|3085|3079|3085|3079|3084.5|3078.5|4
1631187060000|2021-09-09 11:31:00|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|7
1631187070000|2021-09-09 11:31:10|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|5
1631187090000|2021-09-09 11:31:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631187110000|2021-09-09 11:31:50|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631187120000|2021-09-09 11:32:00|3086|3080|3086|3080|3086|3080|3085.5|3079.5|5
1631187130000|2021-09-09 11:32:10|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|9
1631187140000|2021-09-09 11:32:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187150000|2021-09-09 11:32:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631187200000|2021-09-09 11:33:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631187210000|2021-09-09 11:33:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187220000|2021-09-09 11:33:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631187230000|2021-09-09 11:33:50|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631187250000|2021-09-09 11:34:10|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|4
1631187260000|2021-09-09 11:34:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1631187270000|2021-09-09 11:34:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|4
1631187280000|2021-09-09 11:34:40|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|4
1631187290000|2021-09-09 11:34:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1631187300000|2021-09-09 11:35:00|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1631187310000|2021-09-09 11:35:10|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|5
1631187320000|2021-09-09 11:35:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1631187330000|2021-09-09 11:35:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631187350000|2021-09-09 11:35:50|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|4
1631187360000|2021-09-09 11:36:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631187370000|2021-09-09 11:36:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631187390000|2021-09-09 11:36:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631187420000|2021-09-09 11:37:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631187430000|2021-09-09 11:37:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631187450000|2021-09-09 11:37:30|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631187460000|2021-09-09 11:37:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1631187470000|2021-09-09 11:37:50|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1631187480000|2021-09-09 11:38:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631187500000|2021-09-09 11:38:20|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1631187520000|2021-09-09 11:38:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1631187530000|2021-09-09 11:38:50|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1631187540000|2021-09-09 11:39:00|3085|3079|3085|3079|3085.3|3079.3|3085|3079|5
1631187600000|2021-09-09 11:40:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631187610000|2021-09-09 11:40:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631187620000|2021-09-09 11:40:20|3085|3079|3085|3079|3085|3079|3085|3079|1
1631187640000|2021-09-09 11:40:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631187690000|2021-09-09 11:41:30|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1631187700000|2021-09-09 11:41:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1631187720000|2021-09-09 11:42:00|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631187730000|2021-09-09 11:42:10|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1631187750000|2021-09-09 11:42:30|3085|3079|3085|3079|3085|3079|3085|3079|1
1631187770000|2021-09-09 11:42:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631187780000|2021-09-09 11:43:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187790000|2021-09-09 11:43:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631187800000|2021-09-09 11:43:20|3085.5|3079.5|3086|3080|3086.3|3080.3|3085.5|3079.5|5
1631187810000|2021-09-09 11:43:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631187840000|2021-09-09 11:44:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187850000|2021-09-09 11:44:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631187870000|2021-09-09 11:44:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187900000|2021-09-09 11:45:00|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1631187910000|2021-09-09 11:45:10|3087.3|3081.3|3085.3|3079.3|3087.3|3081.3|3085.3|3079.3|4
1631187920000|2021-09-09 11:45:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631187930000|2021-09-09 11:45:30|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1631187950000|2021-09-09 11:45:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631187960000|2021-09-09 11:46:00|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|2
1631187970000|2021-09-09 11:46:10|3086.5|3080.5|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|7
1631187980000|2021-09-09 11:46:20|3086.8|3080.8|3086.3|3080.3|3087|3081|3086.3|3080.3|6
1631187990000|2021-09-09 11:46:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086|3080|3
1631188020000|2021-09-09 11:47:00|3086|3080|3083.3|3077.3|3086|3080|3082.5|3076.5|8
1631188030000|2021-09-09 11:47:10|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|2
1631188050000|2021-09-09 11:47:30|3083|3077|3083.5|3077.5|3083.8|3077.8|3083|3077|5
1631188060000|2021-09-09 11:47:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631188070000|2021-09-09 11:47:50|3083.8|3077.8|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1631188080000|2021-09-09 11:48:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|4
1631188090000|2021-09-09 11:48:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1631188100000|2021-09-09 11:48:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631188110000|2021-09-09 11:48:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1631188120000|2021-09-09 11:48:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631188160000|2021-09-09 11:49:20|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631188170000|2021-09-09 11:49:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631188180000|2021-09-09 11:49:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631188190000|2021-09-09 11:49:50|3084.9|3078.9|3085.9|3079.9|3085.9|3079.9|3084.9|3078.9|5
1631188200000|2021-09-09 11:50:00|3086.3|3080.3|3086.8|3080.8|3087|3081|3086.3|3080.3|5
1631188210000|2021-09-09 11:50:10|3087|3081|3087.3|3081.3|3087.5|3081.5|3086.5|3080.5|6
1631188220000|2021-09-09 11:50:20|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|7
1631188230000|2021-09-09 11:50:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631188240000|2021-09-09 11:50:40|3088|3082|3088|3082|3088|3082|3088|3082|1
1631188250000|2021-09-09 11:50:50|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1631188260000|2021-09-09 11:51:00|3087.5|3081.5|3087.3|3081.3|3087.6|3081.6|3087.3|3081.3|3
1631188300000|2021-09-09 11:51:40|3087.4|3081.4|3087.3|3081.3|3087.4|3081.4|3087.3|3081.3|2
1631188350000|2021-09-09 11:52:30|3086.9|3080.9|3087.3|3081.3|3087.3|3081.3|3086.5|3080.5|6
1631188400000|2021-09-09 11:53:20|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|3
1631188410000|2021-09-09 11:53:30|3087|3081|3087|3081|3087|3081|3086.9|3080.9|3
1631188430000|2021-09-09 11:53:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087|3081|4
1631188440000|2021-09-09 11:54:00|3087|3081|3087|3081|3087|3081|3087|3081|1
1631188450000|2021-09-09 11:54:10|3087.3|3081.3|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|6
1631188460000|2021-09-09 11:54:20|3087|3081|3087|3081|3087.3|3081.3|3086.8|3080.8|8
1631188470000|2021-09-09 11:54:30|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|5
1631188480000|2021-09-09 11:54:40|3087.5|3081.5|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|3
1631188500000|2021-09-09 11:55:00|3087.5|3081.5|3087.9|3081.9|3088|3082|3087.5|3081.5|4
1631188510000|2021-09-09 11:55:10|3088|3082|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|7
1631188520000|2021-09-09 11:55:20|3088.5|3082.5|3089.5|3083.5|3089.5|3083.5|3088.5|3082.5|8
1631188530000|2021-09-09 11:55:30|3089.8|3083.8|3088.8|3082.8|3090|3084|3088.8|3082.8|4
1631188540000|2021-09-09 11:55:40|3088.5|3082.5|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|5
1631188550000|2021-09-09 11:55:50|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3087.9|3081.9|4
1631188560000|2021-09-09 11:56:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631188570000|2021-09-09 11:56:10|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1631188580000|2021-09-09 11:56:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|7
1631188620000|2021-09-09 11:57:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631188630000|2021-09-09 11:57:10|3088|3082|3088.3|3082.3|3088.5|3082.5|3087.8|3081.8|5
1631188640000|2021-09-09 11:57:20|3088.1|3082.1|3088.8|3082.8|3088.8|3082.8|3088.1|3082.1|4
1631188680000|2021-09-09 11:58:00|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1631188690000|2021-09-09 11:58:10|3089.6|3083.6|3089.8|3083.8|3089.8|3083.8|3089.6|3083.6|2
1631188700000|2021-09-09 11:58:20|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631188710000|2021-09-09 11:58:30|3090|3084|3090.5|3084.5|3090.8|3084.8|3090|3084|5
1631188740000|2021-09-09 11:59:00|3090.8|3084.8|3091|3085|3091.3|3085.3|3090.8|3084.8|4
1631188750000|2021-09-09 11:59:10|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631188760000|2021-09-09 11:59:20|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090|3084|4
1631188770000|2021-09-09 11:59:30|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631188780000|2021-09-09 11:59:40|3090.5|3084.5|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|5
1631188790000|2021-09-09 11:59:50|3091|3085|3090.8|3084.8|3091|3085|3090.5|3084.5|6
1631188800000|2021-09-09 12:00:00|3090.5|3084.5|3090.6|3084.6|3091|3085|3090.5|3084.5|5
1631188810000|2021-09-09 12:00:10|3090.8|3084.8|3090.6|3084.6|3090.8|3084.8|3090.3|3084.3|4
1631188820000|2021-09-09 12:00:20|3090.9|3084.9|3091.3|3085.3|3091.5|3085.5|3090.9|3084.9|7
1631188830000|2021-09-09 12:00:30|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|5
1631188840000|2021-09-09 12:00:40|3091.8|3085.8|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|5
1631188850000|2021-09-09 12:00:50|3092|3086|3091.5|3085.5|3092|3086|3091.3|3085.3|5
1631188860000|2021-09-09 12:01:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631188870000|2021-09-09 12:01:10|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1631188880000|2021-09-09 12:01:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631188890000|2021-09-09 12:01:30|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631188910000|2021-09-09 12:01:50|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631188920000|2021-09-09 12:02:00|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1631188930000|2021-09-09 12:02:10|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631188940000|2021-09-09 12:02:20|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631188960000|2021-09-09 12:02:40|3090.8|3084.8|3089.9|3083.9|3090.8|3084.8|3089.9|3083.9|5
1631188980000|2021-09-09 12:03:00|3090|3084|3090|3084|3090.4|3084.4|3090|3084|4
1631189000000|2021-09-09 12:03:20|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1631189010000|2021-09-09 12:03:30|3090.1|3084.1|3090.4|3084.4|3090.4|3084.4|3090.1|3084.1|2
1631189020000|2021-09-09 12:03:40|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1631189030000|2021-09-09 12:03:50|3089.5|3083.5|3089.6|3083.6|3089.6|3083.6|3089|3083|3
1631189040000|2021-09-09 12:04:00|3089.3|3083.3|3089.4|3083.4|3089.6|3083.6|3089.3|3083.3|5
1631189050000|2021-09-09 12:04:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631189060000|2021-09-09 12:04:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631189080000|2021-09-09 12:04:40|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1631189090000|2021-09-09 12:04:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1631189100000|2021-09-09 12:05:00|3089.3|3083.3|3091.5|3085.5|3091.5|3085.5|3089.3|3083.3|7
1631189110000|2021-09-09 12:05:10|3092|3086|3092|3086|3092.5|3086.5|3091.5|3085.5|11
1631189120000|2021-09-09 12:05:20|3091.8|3085.8|3094.5|3088.5|3094.5|3088.5|3091.8|3085.8|11
1631189130000|2021-09-09 12:05:30|3095|3089|3094.8|3088.8|3095.3|3089.3|3094|3088|12
1631189140000|2021-09-09 12:05:40|3095|3089|3094.8|3088.8|3095|3089|3094.5|3088.5|12
1631189150000|2021-09-09 12:05:50|3095|3089|3094.8|3088.8|3095|3089|3094.5|3088.5|8
1631189160000|2021-09-09 12:06:00|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|12
1631189170000|2021-09-09 12:06:10|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|8
1631189180000|2021-09-09 12:06:20|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|4
1631189190000|2021-09-09 12:06:30|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3093.8|3087.8|4
1631189200000|2021-09-09 12:06:40|3094|3088|3095|3089|3095|3089|3093.8|3087.8|9
1631189210000|2021-09-09 12:06:50|3094.8|3088.8|3092|3086|3095|3089|3091.5|3085.5|11
1631189220000|2021-09-09 12:07:00|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.3|3085.3|8
1631189230000|2021-09-09 12:07:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|4
1631189240000|2021-09-09 12:07:20|3092|3086|3092|3086|3092.3|3086.3|3092|3086|3
1631189250000|2021-09-09 12:07:30|3091.8|3085.8|3091|3085|3092|3086|3091|3085|10
1631189260000|2021-09-09 12:07:40|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|4
1631189270000|2021-09-09 12:07:50|3090.8|3084.8|3091|3085|3091.3|3085.3|3090.8|3084.8|6
1631189280000|2021-09-09 12:08:00|3090.8|3084.8|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|8
1631189290000|2021-09-09 12:08:10|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|4
1631189300000|2021-09-09 12:08:20|3091|3085|3090.9|3084.9|3091|3085|3090.8|3084.8|3
1631189320000|2021-09-09 12:08:40|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|6
1631189340000|2021-09-09 12:09:00|3091.3|3085.3|3091|3085|3091.5|3085.5|3091|3085|5
1631189350000|2021-09-09 12:09:10|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1631189360000|2021-09-09 12:09:20|3091.5|3085.5|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|6
1631189370000|2021-09-09 12:09:30|3091.4|3085.4|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|5
1631189380000|2021-09-09 12:09:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|3
1631189390000|2021-09-09 12:09:50|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|3
1631189400000|2021-09-09 12:10:00|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|7
1631189410000|2021-09-09 12:10:10|3091.3|3085.3|3091|3085|3091.3|3085.3|3090.8|3084.8|4
1631189420000|2021-09-09 12:10:20|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1631189430000|2021-09-09 12:10:30|3090.9|3084.9|3091|3085|3091.3|3085.3|3090.9|3084.9|4
1631189440000|2021-09-09 12:10:40|3091.3|3085.3|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|4
1631189460000|2021-09-09 12:11:00|3091.8|3085.8|3092|3086|3092.3|3086.3|3091.5|3085.5|9
1631189480000|2021-09-09 12:11:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631189490000|2021-09-09 12:11:30|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|4
1631189500000|2021-09-09 12:11:40|3092|3086|3092|3086|3092.3|3086.3|3092|3086|5
1631189520000|2021-09-09 12:12:00|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1631189530000|2021-09-09 12:12:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|4
1631189540000|2021-09-09 12:12:20|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|3
1631189550000|2021-09-09 12:12:30|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.5|3085.5|5
1631189560000|2021-09-09 12:12:40|3091.5|3085.5|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|4
1631189570000|2021-09-09 12:12:50|3091.5|3085.5|3091|3085|3091.5|3085.5|3090.8|3084.8|4
1631189580000|2021-09-09 12:13:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|4
1631189590000|2021-09-09 12:13:10|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|6
1631189620000|2021-09-09 12:13:40|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|2
1631189630000|2021-09-09 12:13:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631189640000|2021-09-09 12:14:00|3089.4|3083.4|3089.3|3083.3|3089.5|3083.5|3089|3083|8
1631189670000|2021-09-09 12:14:30|3089.5|3083.5|3089.8|3083.8|3090.3|3084.3|3089.5|3083.5|8
1631189700000|2021-09-09 12:15:00|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|7
1631189710000|2021-09-09 12:15:10|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|9
1631189720000|2021-09-09 12:15:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631189730000|2021-09-09 12:15:30|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090.5|3084.5|2
1631189740000|2021-09-09 12:15:40|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|3
1631189760000|2021-09-09 12:16:00|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3090.5|3084.5|4
1631189770000|2021-09-09 12:16:10|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1631189780000|2021-09-09 12:16:20|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|8
1631189790000|2021-09-09 12:16:30|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|4
1631189800000|2021-09-09 12:16:40|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|6
1631189810000|2021-09-09 12:16:50|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|1
1631189830000|2021-09-09 12:17:10|3089.6|3083.6|3088.6|3082.6|3089.6|3083.6|3088.6|3082.6|5
1631189850000|2021-09-09 12:17:30|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|4
1631189860000|2021-09-09 12:17:40|3088.9|3082.9|3089.3|3083.3|3089.3|3083.3|3088.9|3082.9|6
1631189880000|2021-09-09 12:18:00|3088.8|3082.8|3089.8|3083.8|3089.8|3083.8|3088.8|3082.8|4
1631189890000|2021-09-09 12:18:10|3089.6|3083.6|3089.3|3083.3|3089.6|3083.6|3089.3|3083.3|3
1631189910000|2021-09-09 12:18:30|3089|3083|3089|3083|3089|3083|3089|3083|1
1631189920000|2021-09-09 12:18:40|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1631189930000|2021-09-09 12:18:50|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631189940000|2021-09-09 12:19:00|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|4
1631189950000|2021-09-09 12:19:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631189970000|2021-09-09 12:19:30|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631189980000|2021-09-09 12:19:40|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089.5|3083.5|3
1631189990000|2021-09-09 12:19:50|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|4
1631190000000|2021-09-09 12:20:00|3090.5|3084.5|3090.4|3084.4|3090.5|3084.5|3090.3|3084.3|4
1631190010000|2021-09-09 12:20:10|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|2
1631190020000|2021-09-09 12:20:20|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631190030000|2021-09-09 12:20:30|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631190040000|2021-09-09 12:20:40|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631190050000|2021-09-09 12:20:50|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631190060000|2021-09-09 12:21:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631190070000|2021-09-09 12:21:10|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|3
1631190080000|2021-09-09 12:21:20|3090.8|3084.8|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|3
1631190100000|2021-09-09 12:21:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|8
1631190110000|2021-09-09 12:21:50|3091|3085|3090.3|3084.3|3091|3085|3090|3084|4
1631190120000|2021-09-09 12:22:00|3090|3084|3089.1|3083.1|3090|3084|3089.1|3083.1|4
1631190140000|2021-09-09 12:22:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631190150000|2021-09-09 12:22:30|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089|3083|3
1631190160000|2021-09-09 12:22:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631190170000|2021-09-09 12:22:50|3089.6|3083.6|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|8
1631190220000|2021-09-09 12:23:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1631190230000|2021-09-09 12:23:50|3088.8|3082.8|3088.8|3082.8|3089|3083|3088.8|3082.8|3
1631190250000|2021-09-09 12:24:10|3088.5|3082.5|3089|3083|3089|3083|3088.5|3082.5|3
1631190260000|2021-09-09 12:24:20|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631190270000|2021-09-09 12:24:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631190280000|2021-09-09 12:24:40|3088.8|3082.8|3088.8|3082.8|3089|3083|3088.8|3082.8|3
1631190290000|2021-09-09 12:24:50|3088.5|3082.5|3088.8|3082.8|3089|3083|3088.5|3082.5|5
1631190300000|2021-09-09 12:25:00|3089|3083|3088.8|3082.8|3089|3083|3088.5|3082.5|4
1631190310000|2021-09-09 12:25:10|3089|3083|3088.8|3082.8|3089|3083|3088.5|3082.5|4
1631190320000|2021-09-09 12:25:20|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631190350000|2021-09-09 12:25:50|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631190360000|2021-09-09 12:26:00|3089.1|3083.1|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|5
1631190370000|2021-09-09 12:26:10|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|3
1631190380000|2021-09-09 12:26:20|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1631190400000|2021-09-09 12:26:40|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|3
1631190420000|2021-09-09 12:27:00|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631190450000|2021-09-09 12:27:30|3089|3083|3089|3083|3089|3083|3088.8|3082.8|3
1631190460000|2021-09-09 12:27:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631190470000|2021-09-09 12:27:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1631190480000|2021-09-09 12:28:00|3089.3|3083.3|3089|3083|3089.3|3083.3|3088.5|3082.5|9
1631190510000|2021-09-09 12:28:30|3088.8|3082.8|3088.8|3082.8|3089|3083|3088.8|3082.8|3
1631190550000|2021-09-09 12:29:10|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1631190560000|2021-09-09 12:29:20|3088|3082|3088|3082|3088.3|3082.3|3088|3082|7
1631190570000|2021-09-09 12:29:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631190600000|2021-09-09 12:30:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631190620000|2021-09-09 12:30:20|3088|3082|3087.8|3081.8|3088.3|3082.3|3087.6|3081.6|4
1631190630000|2021-09-09 12:30:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087|3081|3
1631190640000|2021-09-09 12:30:40|3087|3081|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|8
1631190650000|2021-09-09 12:30:50|3086.3|3080.3|3087.6|3081.6|3087.6|3081.6|3086|3080|11
1631190660000|2021-09-09 12:31:00|3087.3|3081.3|3087|3081|3087.4|3081.4|3087|3081|6
1631190670000|2021-09-09 12:31:10|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|4
1631190680000|2021-09-09 12:31:20|3086.8|3080.8|3084|3078|3086.8|3080.8|3083.8|3077.8|8
1631190690000|2021-09-09 12:31:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631190700000|2021-09-09 12:31:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1631190710000|2021-09-09 12:31:50|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084|3078|5
1631190720000|2021-09-09 12:32:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631190730000|2021-09-09 12:32:10|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.5|3078.5|5
1631190740000|2021-09-09 12:32:20|3084.5|3078.5|3084.5|3078.5|3085|3079|3084.3|3078.3|5
1631190750000|2021-09-09 12:32:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084|3078|6
1631190760000|2021-09-09 12:32:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631190770000|2021-09-09 12:32:50|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|5
1631190780000|2021-09-09 12:33:00|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1631190790000|2021-09-09 12:33:10|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1631190800000|2021-09-09 12:33:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631190810000|2021-09-09 12:33:30|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|3
1631190820000|2021-09-09 12:33:40|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1631190830000|2021-09-09 12:33:50|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|4
1631190840000|2021-09-09 12:34:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|4
1631190850000|2021-09-09 12:34:10|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1631190880000|2021-09-09 12:34:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084|3078|4
1631190900000|2021-09-09 12:35:00|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631190910000|2021-09-09 12:35:10|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|4
1631190920000|2021-09-09 12:35:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631190930000|2021-09-09 12:35:30|3084.3|3078.3|3085.5|3079.5|3085.5|3079.5|3084.3|3078.3|5
1631190940000|2021-09-09 12:35:40|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1631190970000|2021-09-09 12:36:10|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|4
1631190980000|2021-09-09 12:36:20|3084.8|3078.8|3084.6|3078.6|3084.8|3078.8|3084.4|3078.4|3
1631190990000|2021-09-09 12:36:30|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1631191010000|2021-09-09 12:36:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631191020000|2021-09-09 12:37:00|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|6
1631191030000|2021-09-09 12:37:10|3083.8|3077.8|3082.5|3076.5|3084|3078|3082.5|3076.5|7
1631191040000|2021-09-09 12:37:20|3082.3|3076.3|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|5
1631191050000|2021-09-09 12:37:30|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1631191060000|2021-09-09 12:37:40|3083.5|3077.5|3083|3077|3083.5|3077.5|3082.8|3076.8|5
1631191070000|2021-09-09 12:37:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631191080000|2021-09-09 12:38:00|3083|3077|3082|3076|3083|3077|3082|3076|5
1631191090000|2021-09-09 12:38:10|3082.3|3076.3|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|5
1631191100000|2021-09-09 12:38:20|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|5
1631191110000|2021-09-09 12:38:30|3083.5|3077.5|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|8
1631191120000|2021-09-09 12:38:40|3083|3077|3082.3|3076.3|3083|3077|3082.3|3076.3|3
1631191130000|2021-09-09 12:38:50|3082.5|3076.5|3082.8|3076.8|3083|3077|3082.5|3076.5|7
1631191140000|2021-09-09 12:39:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631191160000|2021-09-09 12:39:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631191190000|2021-09-09 12:39:50|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|3
1631191200000|2021-09-09 12:40:00|3083.8|3077.8|3083|3077|3084|3078|3083|3077|7
1631191210000|2021-09-09 12:40:10|3082.4|3076.4|3082.8|3076.8|3083|3077|3082.4|3076.4|4
1631191220000|2021-09-09 12:40:20|3083|3077|3083|3077|3083|3077|3082.8|3076.8|3
1631191230000|2021-09-09 12:40:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631191240000|2021-09-09 12:40:40|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1631191250000|2021-09-09 12:40:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631191260000|2021-09-09 12:41:00|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|5
1631191270000|2021-09-09 12:41:10|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|2
1631191280000|2021-09-09 12:41:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1631191290000|2021-09-09 12:41:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|7
1631191300000|2021-09-09 12:41:40|3083|3077|3083.8|3077.8|3084|3078|3082.8|3076.8|6
1631191310000|2021-09-09 12:41:50|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|4
1631191330000|2021-09-09 12:42:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631191340000|2021-09-09 12:42:20|3082.3|3076.3|3082.8|3076.8|3083.3|3077.3|3082.3|3076.3|6
1631191350000|2021-09-09 12:42:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1631191360000|2021-09-09 12:42:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631191370000|2021-09-09 12:42:50|3082|3076|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|6
1631191380000|2021-09-09 12:43:00|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|4
1631191390000|2021-09-09 12:43:10|3082|3076|3082.5|3076.5|3082.8|3076.8|3082|3076|7
1631191400000|2021-09-09 12:43:20|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|7
1631191410000|2021-09-09 12:43:30|3082.5|3076.5|3082|3076|3082.5|3076.5|3081.8|3075.8|5
1631191420000|2021-09-09 12:43:40|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.5|3075.5|7
1631191430000|2021-09-09 12:43:50|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|8
1631191440000|2021-09-09 12:44:00|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|8
1631191450000|2021-09-09 12:44:10|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|6
1631191460000|2021-09-09 12:44:20|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|5
1631191470000|2021-09-09 12:44:30|3080.5|3074.5|3080|3074|3080.5|3074.5|3079.8|3073.8|7
1631191480000|2021-09-09 12:44:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|7
1631191490000|2021-09-09 12:44:50|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1631191500000|2021-09-09 12:45:00|3081|3075|3080.6|3074.6|3081|3075|3080.5|3074.5|7
1631191510000|2021-09-09 12:45:10|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.3|3074.3|4
1631191520000|2021-09-09 12:45:20|3080.8|3074.8|3080.9|3074.9|3081.1|3075.1|3080.6|3074.6|6
1631191530000|2021-09-09 12:45:30|3081|3075|3081.1|3075.1|3081.3|3075.3|3081|3075|3
1631191540000|2021-09-09 12:45:40|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631191550000|2021-09-09 12:45:50|3081.4|3075.4|3081.9|3075.9|3081.9|3075.9|3081.4|3075.4|3
1631191560000|2021-09-09 12:46:00|3082.4|3076.4|3081.9|3075.9|3082.4|3076.4|3081.9|3075.9|2
1631191570000|2021-09-09 12:46:10|3081.8|3075.8|3081.9|3075.9|3081.9|3075.9|3081.8|3075.8|2
1631191580000|2021-09-09 12:46:20|3082.1|3076.1|3081.9|3075.9|3082.1|3076.1|3081.9|3075.9|2
1631191590000|2021-09-09 12:46:30|3081.8|3075.8|3081.4|3075.4|3081.8|3075.8|3081.4|3075.4|2
1631191600000|2021-09-09 12:46:40|3080.9|3074.9|3081|3075|3081.4|3075.4|3080.9|3074.9|4
1631191610000|2021-09-09 12:46:50|3081.3|3075.3|3081.4|3075.4|3081.6|3075.6|3081.3|3075.3|4
1631191620000|2021-09-09 12:47:00|3081.6|3075.6|3081.8|3075.8|3081.9|3075.9|3081.5|3075.5|9
1631191630000|2021-09-09 12:47:10|3082|3076|3082.4|3076.4|3082.4|3076.4|3081.8|3075.8|7
1631191640000|2021-09-09 12:47:20|3082.6|3076.6|3082.5|3076.5|3082.9|3076.9|3082.3|3076.3|12
1631191650000|2021-09-09 12:47:30|3082.8|3076.8|3082|3076|3082.8|3076.8|3082|3076|5
1631191660000|2021-09-09 12:47:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|3
1631191680000|2021-09-09 12:48:00|3082.4|3076.4|3082|3076|3082.4|3076.4|3081.8|3075.8|6
1631191700000|2021-09-09 12:48:20|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|3
1631191720000|2021-09-09 12:48:40|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|2
1631191730000|2021-09-09 12:48:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631191740000|2021-09-09 12:49:00|3083.3|3077.3|3083|3077|3083.8|3077.8|3083|3077|5
1631191750000|2021-09-09 12:49:10|3083.3|3077.3|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|8
1631191760000|2021-09-09 12:49:20|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|5
1631191770000|2021-09-09 12:49:30|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|7
1631191780000|2021-09-09 12:49:40|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|7
1631191790000|2021-09-09 12:49:50|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1631191800000|2021-09-09 12:50:00|3084.5|3078.5|3083.8|3077.8|3084.5|3078.5|3083.8|3077.8|3
1631191820000|2021-09-09 12:50:20|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1631191830000|2021-09-09 12:50:30|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|2
1631191840000|2021-09-09 12:50:40|3082.5|3076.5|3082.8|3076.8|3082.9|3076.9|3082.5|3076.5|4
1631191850000|2021-09-09 12:50:50|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|5
1631191860000|2021-09-09 12:51:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631191870000|2021-09-09 12:51:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|7
1631191880000|2021-09-09 12:51:20|3083.5|3077.5|3082.3|3076.3|3083.5|3077.5|3082|3076|8
1631191890000|2021-09-09 12:51:30|3082|3076|3082.3|3076.3|3082.5|3076.5|3082|3076|8
1631191910000|2021-09-09 12:51:50|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631191920000|2021-09-09 12:52:00|3082|3076|3082|3076|3082|3076|3082|3076|1
1631191930000|2021-09-09 12:52:10|3082.3|3076.3|3082|3076|3082.5|3076.5|3082|3076|4
1631191940000|2021-09-09 12:52:20|3082.3|3076.3|3082.3|3076.3|3082.5|3076.5|3082|3076|5
1631191950000|2021-09-09 12:52:30|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|8
1631191970000|2021-09-09 12:52:50|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631191980000|2021-09-09 12:53:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|4
1631191990000|2021-09-09 12:53:10|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.3|3077.3|11
1631192010000|2021-09-09 12:53:30|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|5
1631192020000|2021-09-09 12:53:40|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1631192030000|2021-09-09 12:53:50|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|3
1631192040000|2021-09-09 12:54:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|6
1631192050000|2021-09-09 12:54:10|3083.5|3077.5|3083.3|3077.3|3083.8|3077.8|3083|3077|12
1631192060000|2021-09-09 12:54:20|3083|3077|3083|3077|3083.3|3077.3|3083|3077|3
1631192070000|2021-09-09 12:54:30|3082.8|3076.8|3083.3|3077.3|3083.4|3077.4|3082.8|3076.8|4
1631192080000|2021-09-09 12:54:40|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1631192090000|2021-09-09 12:54:50|3083|3077|3083|3077|3083|3077|3082.8|3076.8|3
1631192100000|2021-09-09 12:55:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|7
1631192120000|2021-09-09 12:55:20|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631192130000|2021-09-09 12:55:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631192150000|2021-09-09 12:55:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631192160000|2021-09-09 12:56:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631192170000|2021-09-09 12:56:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631192180000|2021-09-09 12:56:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631192190000|2021-09-09 12:56:30|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631192200000|2021-09-09 12:56:40|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631192210000|2021-09-09 12:56:50|3084|3078|3084|3078|3084|3078|3084|3078|1
1631192230000|2021-09-09 12:57:10|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|3
1631192240000|2021-09-09 12:57:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631192260000|2021-09-09 12:57:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631192290000|2021-09-09 12:58:10|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|3
1631192300000|2021-09-09 12:58:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|4
1631192310000|2021-09-09 12:58:30|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|2
1631192320000|2021-09-09 12:58:40|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|5
1631192340000|2021-09-09 12:59:00|3083.5|3077.5|3081.3|3075.3|3083.5|3077.5|3081.3|3075.3|7
1631192350000|2021-09-09 12:59:10|3081|3075|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|6
1631192360000|2021-09-09 12:59:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631192370000|2021-09-09 12:59:30|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631192390000|2021-09-09 12:59:50|3080|3074|3079.8|3073.8|3080|3074|3079.5|3073.5|6
1631192400000|2021-09-09 13:00:00|3080|3074|3072.3|3066.3|3080|3074|3072.3|3066.3|20
1631192410000|2021-09-09 13:00:10|3072.5|3066.5|3076.8|3070.8|3077.5|3071.5|3072.5|3066.5|22
1631192420000|2021-09-09 13:00:20|3077|3071|3075.5|3069.5|3077|3071|3074.8|3068.8|12
1631192430000|2021-09-09 13:00:30|3075.8|3069.8|3075.3|3069.3|3077|3071|3075.3|3069.3|15
1631192440000|2021-09-09 13:00:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|11
1631192450000|2021-09-09 13:00:50|3075.8|3069.8|3075.8|3069.8|3076.8|3070.8|3075.3|3069.3|13
1631192460000|2021-09-09 13:01:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|14
1631192470000|2021-09-09 13:01:10|3075.3|3069.3|3075.8|3069.8|3076.3|3070.3|3075.3|3069.3|13
1631192480000|2021-09-09 13:01:20|3076|3070|3077.8|3071.8|3078.3|3072.3|3076|3070|10
1631192490000|2021-09-09 13:01:30|3077.3|3071.3|3078.3|3072.3|3079|3073|3077.3|3071.3|13
1631192500000|2021-09-09 13:01:40|3078.1|3072.1|3075.5|3069.5|3078.1|3072.1|3075.3|3069.3|9
1631192510000|2021-09-09 13:01:50|3075.8|3069.8|3074.5|3068.5|3076|3070|3074.5|3068.5|9
1631192520000|2021-09-09 13:02:00|3074.8|3068.8|3075.3|3069.3|3075.8|3069.8|3074.5|3068.5|16
1631192530000|2021-09-09 13:02:10|3075|3069|3077.5|3071.5|3077.5|3071.5|3075|3069|9
1631192540000|2021-09-09 13:02:20|3077.8|3071.8|3079.3|3073.3|3079.3|3073.3|3077.8|3071.8|9
1631192550000|2021-09-09 13:02:30|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3077.3|3071.3|11
1631192560000|2021-09-09 13:02:40|3078.5|3072.5|3079.3|3073.3|3079.8|3073.8|3078.5|3072.5|12
1631192570000|2021-09-09 13:02:50|3079.5|3073.5|3079.5|3073.5|3080|3074|3079.5|3073.5|4
1631192580000|2021-09-09 13:03:00|3078.8|3072.8|3078.3|3072.3|3079.3|3073.3|3078|3072|15
1631192590000|2021-09-09 13:03:10|3078.5|3072.5|3078.8|3072.8|3079|3073|3078|3072|12
1631192600000|2021-09-09 13:03:20|3079|3073|3078.8|3072.8|3079.3|3073.3|3078|3072|9
1631192610000|2021-09-09 13:03:30|3079|3073|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|6
1631192620000|2021-09-09 13:03:40|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631192630000|2021-09-09 13:03:50|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.3|3072.3|6
1631192640000|2021-09-09 13:04:00|3078.5|3072.5|3077.5|3071.5|3078.5|3072.5|3077.5|3071.5|7
1631192650000|2021-09-09 13:04:10|3077.8|3071.8|3078|3072|3078.3|3072.3|3077.8|3071.8|8
1631192660000|2021-09-09 13:04:20|3078.3|3072.3|3077.8|3071.8|3078.8|3072.8|3077.8|3071.8|9
1631192670000|2021-09-09 13:04:30|3078|3072|3078.3|3072.3|3078.8|3072.8|3078|3072|7
1631192680000|2021-09-09 13:04:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631192690000|2021-09-09 13:04:50|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631192700000|2021-09-09 13:05:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3077.8|3071.8|7
1631192710000|2021-09-09 13:05:10|3078|3072|3077|3071|3078|3072|3076.8|3070.8|6
1631192720000|2021-09-09 13:05:20|3077.3|3071.3|3075.3|3069.3|3077.3|3071.3|3075.3|3069.3|9
1631192730000|2021-09-09 13:05:30|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.3|3069.3|6
1631192740000|2021-09-09 13:05:40|3075.5|3069.5|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|4
1631192750000|2021-09-09 13:05:50|3075.5|3069.5|3075.8|3069.8|3076.5|3070.5|3075.5|3069.5|6
1631192760000|2021-09-09 13:06:00|3076|3070|3074.5|3068.5|3076|3070|3074.5|3068.5|8
1631192770000|2021-09-09 13:06:10|3074.8|3068.8|3076.3|3070.3|3076.3|3070.3|3074.8|3068.8|9
1631192780000|2021-09-09 13:06:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631192790000|2021-09-09 13:06:30|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|5
1631192810000|2021-09-09 13:06:50|3077|3071|3077|3071|3078|3072|3077|3071|6
1631192820000|2021-09-09 13:07:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|7
1631192830000|2021-09-09 13:07:10|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|8
1631192840000|2021-09-09 13:07:20|3078|3072|3078|3072|3078.3|3072.3|3077.8|3071.8|7
1631192850000|2021-09-09 13:07:30|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|5
1631192860000|2021-09-09 13:07:40|3078|3072|3079|3073|3079|3073|3078|3072|4
1631192870000|2021-09-09 13:07:50|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|7
1631192880000|2021-09-09 13:08:00|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.8|3073.8|3
1631192890000|2021-09-09 13:08:10|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|6
1631192900000|2021-09-09 13:08:20|3080|3074|3080|3074|3080.3|3074.3|3079.8|3073.8|7
1631192910000|2021-09-09 13:08:30|3080.3|3074.3|3081|3075|3081.3|3075.3|3079.8|3073.8|8
1631192920000|2021-09-09 13:08:40|3081.3|3075.3|3081.1|3075.1|3081.8|3075.8|3081.1|3075.1|5
1631192930000|2021-09-09 13:08:50|3081.3|3075.3|3082.5|3076.5|3082.8|3076.8|3081.3|3075.3|10
1631192940000|2021-09-09 13:09:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3081.4|3075.4|9
1631192950000|2021-09-09 13:09:10|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.5|3076.5|13
1631192960000|2021-09-09 13:09:20|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|5
1631192970000|2021-09-09 13:09:30|3083|3077|3082.8|3076.8|3083|3077|3082.5|3076.5|5
1631192980000|2021-09-09 13:09:40|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|9
1631192990000|2021-09-09 13:09:50|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|6
1631193000000|2021-09-09 13:10:00|3084.5|3078.5|3083.4|3077.4|3084.5|3078.5|3083.4|3077.4|7
1631193010000|2021-09-09 13:10:10|3083.5|3077.5|3082.1|3076.1|3083.6|3077.6|3082.1|3076.1|8
1631193020000|2021-09-09 13:10:20|3082.3|3076.3|3083|3077|3083.6|3077.6|3082.3|3076.3|9
1631193030000|2021-09-09 13:10:30|3082.8|3076.8|3082.3|3076.3|3083|3077|3082.3|3076.3|8
1631193040000|2021-09-09 13:10:40|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|8
1631193050000|2021-09-09 13:10:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631193060000|2021-09-09 13:11:00|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.4|3077.4|4
1631193070000|2021-09-09 13:11:10|3083.8|3077.8|3082.8|3076.8|3083.8|3077.8|3082.8|3076.8|9
1631193080000|2021-09-09 13:11:20|3083|3077|3082|3076|3083.5|3077.5|3082|3076|12
1631193090000|2021-09-09 13:11:30|3082.3|3076.3|3082.3|3076.3|3082.8|3076.8|3082|3076|10
1631193100000|2021-09-09 13:11:40|3082|3076|3082|3076|3082|3076|3081.5|3075.5|7
1631193110000|2021-09-09 13:11:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|9
1631193120000|2021-09-09 13:12:00|3082.1|3076.1|3082.4|3076.4|3082.5|3076.5|3082.1|3076.1|8
1631193130000|2021-09-09 13:12:10|3082.5|3076.5|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|8
1631193140000|2021-09-09 13:12:20|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.6|3076.6|6
1631193150000|2021-09-09 13:12:30|3083.8|3077.8|3083.5|3077.5|3084|3078|3083.5|3077.5|6
1631193160000|2021-09-09 13:12:40|3083.8|3077.8|3084.6|3078.6|3084.8|3078.8|3083.8|3077.8|8
1631193170000|2021-09-09 13:12:50|3084.4|3078.4|3084.3|3078.3|3084.5|3078.5|3083.9|3077.9|5
1631193180000|2021-09-09 13:13:00|3084.5|3078.5|3084|3078|3084.5|3078.5|3083.8|3077.8|6
1631193190000|2021-09-09 13:13:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631193200000|2021-09-09 13:13:20|3084|3078|3084|3078|3084|3078|3084|3078|1
1631193210000|2021-09-09 13:13:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1631193220000|2021-09-09 13:13:40|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631193230000|2021-09-09 13:13:50|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631193240000|2021-09-09 13:14:00|3084.8|3078.8|3084|3078|3084.8|3078.8|3083.8|3077.8|4
1631193250000|2021-09-09 13:14:10|3083.8|3077.8|3083.3|3077.3|3084|3078|3083.3|3077.3|9
1631193260000|2021-09-09 13:14:20|3083.5|3077.5|3084|3078|3084|3078|3083.3|3077.3|5
1631193270000|2021-09-09 13:14:30|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3083.3|3077.3|8
1631193280000|2021-09-09 13:14:40|3084.1|3078.1|3084.3|3078.3|3084.3|3078.3|3084.1|3078.1|2
1631193290000|2021-09-09 13:14:50|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1631193300000|2021-09-09 13:15:00|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.8|3077.8|4
1631193310000|2021-09-09 13:15:10|3083.8|3077.8|3083.3|3077.3|3084|3078|3083.3|3077.3|8
1631193320000|2021-09-09 13:15:20|3083|3077|3082|3076|3083|3077|3082|3076|6
1631193330000|2021-09-09 13:15:30|3081.8|3075.8|3081.6|3075.6|3081.8|3075.8|3081.6|3075.6|2
1631193340000|2021-09-09 13:15:40|3081.9|3075.9|3082.3|3076.3|3082.3|3076.3|3081.9|3075.9|4
1631193350000|2021-09-09 13:15:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631193360000|2021-09-09 13:16:00|3082.8|3076.8|3083|3077|3083.3|3077.3|3082.8|3076.8|4
1631193370000|2021-09-09 13:16:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.6|3076.6|3
1631193380000|2021-09-09 13:16:20|3083|3077|3083.8|3077.8|3084|3078|3083|3077|6
1631193390000|2021-09-09 13:16:30|3084|3078|3082.5|3076.5|3084|3078|3082.5|3076.5|7
1631193400000|2021-09-09 13:16:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.4|3076.4|4
1631193410000|2021-09-09 13:16:50|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.5|3075.5|11
1631193420000|2021-09-09 13:17:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3080.9|3074.9|11
1631193430000|2021-09-09 13:17:10|3081.5|3075.5|3081|3075|3081.5|3075.5|3080.8|3074.8|5
1631193440000|2021-09-09 13:17:20|3081.3|3075.3|3081|3075|3081.5|3075.5|3081|3075|4
1631193450000|2021-09-09 13:17:30|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|9
1631193460000|2021-09-09 13:17:40|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.5|3074.5|8
1631193470000|2021-09-09 13:17:50|3081.5|3075.5|3082|3076|3082.3|3076.3|3081.5|3075.5|10
1631193480000|2021-09-09 13:18:00|3082.3|3076.3|3082.8|3076.8|3083.3|3077.3|3082|3076|9
1631193490000|2021-09-09 13:18:10|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|7
1631193500000|2021-09-09 13:18:20|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|3
1631193510000|2021-09-09 13:18:30|3083.8|3077.8|3082.8|3076.8|3083.8|3077.8|3082.8|3076.8|5
1631193520000|2021-09-09 13:18:40|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.5|3075.5|10
1631193530000|2021-09-09 13:18:50|3082|3076|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|5
1631193540000|2021-09-09 13:19:00|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.5|3074.5|8
1631193550000|2021-09-09 13:19:10|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080|3074|10
1631193560000|2021-09-09 13:19:20|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|5
1631193570000|2021-09-09 13:19:30|3081|3075|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|6
1631193580000|2021-09-09 13:19:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631193590000|2021-09-09 13:19:50|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3079.9|3073.9|6
1631193600000|2021-09-09 13:20:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.4|3074.4|4
1631193620000|2021-09-09 13:20:20|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1631193630000|2021-09-09 13:20:30|3081|3075|3080.9|3074.9|3081.5|3075.5|3080.9|3074.9|5
1631193640000|2021-09-09 13:20:40|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|3
1631193650000|2021-09-09 13:20:50|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.8|3074.8|4
1631193660000|2021-09-09 13:21:00|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3080.8|3074.8|5
1631193670000|2021-09-09 13:21:10|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|5
1631193680000|2021-09-09 13:21:20|3082.5|3076.5|3082.8|3076.8|3083|3077|3082.5|3076.5|6
1631193690000|2021-09-09 13:21:30|3083|3077|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|7
1631193700000|2021-09-09 13:21:40|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631193710000|2021-09-09 13:21:50|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|2
1631193720000|2021-09-09 13:22:00|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|5
1631193730000|2021-09-09 13:22:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|7
1631193740000|2021-09-09 13:22:20|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1631193750000|2021-09-09 13:22:30|3083|3077|3084|3078|3084|3078|3082.8|3076.8|7
1631193760000|2021-09-09 13:22:40|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631193770000|2021-09-09 13:22:50|3083.5|3077.5|3083.3|3077.3|3084.3|3078.3|3083.3|3077.3|8
1631193780000|2021-09-09 13:23:00|3082.9|3076.9|3083.3|3077.3|3083.3|3077.3|3082.9|3076.9|3
1631193790000|2021-09-09 13:23:10|3082.8|3076.8|3082.9|3076.9|3083.3|3077.3|3082.8|3076.8|5
1631193800000|2021-09-09 13:23:20|3082.8|3076.8|3082.4|3076.4|3082.8|3076.8|3082.4|3076.4|5
1631193810000|2021-09-09 13:23:30|3082.5|3076.5|3082|3076|3082.8|3076.8|3082|3076|5
1631193820000|2021-09-09 13:23:40|3082.3|3076.3|3082|3076|3082.5|3076.5|3082|3076|6
1631193830000|2021-09-09 13:23:50|3081.8|3075.8|3082|3076|3082.3|3076.3|3081.8|3075.8|8
1631193840000|2021-09-09 13:24:00|3082.3|3076.3|3083|3077|3083.5|3077.5|3082.3|3076.3|10
1631193850000|2021-09-09 13:24:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631193860000|2021-09-09 13:24:20|3083.5|3077.5|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|4
1631193870000|2021-09-09 13:24:30|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1631193880000|2021-09-09 13:24:40|3083.8|3077.8|3083.8|3077.8|3084|3078|3083.8|3077.8|3
1631193890000|2021-09-09 13:24:50|3083.5|3077.5|3083.8|3077.8|3084.3|3078.3|3083.3|3077.3|5
1631193900000|2021-09-09 13:25:00|3084|3078|3084.5|3078.5|3084.5|3078.5|3084|3078|3
1631193910000|2021-09-09 13:25:10|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631193920000|2021-09-09 13:25:20|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631193930000|2021-09-09 13:25:30|3084|3078|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|5
1631193940000|2021-09-09 13:25:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631193950000|2021-09-09 13:25:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084|3078|5
1631193980000|2021-09-09 13:26:20|3084|3078|3083|3077|3084|3078|3082.8|3076.8|5
1631193990000|2021-09-09 13:26:30|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|4
1631194000000|2021-09-09 13:26:40|3084.5|3078.5|3084.8|3078.8|3085|3079|3084.5|3078.5|6
1631194010000|2021-09-09 13:26:50|3084.5|3078.5|3084|3078|3084.8|3078.8|3084|3078|5
1631194020000|2021-09-09 13:27:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.5|3077.5|10
1631194030000|2021-09-09 13:27:10|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3082.3|3076.3|5
1631194040000|2021-09-09 13:27:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|8
1631194050000|2021-09-09 13:27:30|3082|3076|3081.3|3075.3|3082|3076|3081.3|3075.3|3
1631194070000|2021-09-09 13:27:50|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631194090000|2021-09-09 13:28:10|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|3
1631194110000|2021-09-09 13:28:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631194120000|2021-09-09 13:28:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631194130000|2021-09-09 13:28:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631194140000|2021-09-09 13:29:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631194150000|2021-09-09 13:29:10|3079|3073|3077.5|3071.5|3079|3073|3077.5|3071.5|13
1631194160000|2021-09-09 13:29:20|3078.8|3072.8|3078|3072|3078.8|3072.8|3078|3072|4
1631194170000|2021-09-09 13:29:30|3078.3|3072.3|3078|3072|3079.3|3073.3|3077.8|3071.8|10
1631194180000|2021-09-09 13:29:40|3077.8|3071.8|3077.5|3071.5|3078|3072|3077.5|3071.5|4
1631194190000|2021-09-09 13:29:50|3077.3|3071.3|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|7
1631194200000|2021-09-09 13:30:00|3078|3072|3076.5|3070.5|3078|3072|3076|3070|13
1631194210000|2021-09-09 13:30:10|3076.8|3070.8|3076.8|3070.8|3077|3071|3075.8|3069.8|11
1631194220000|2021-09-09 13:30:20|3076.5|3070.5|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|13
1631194230000|2021-09-09 13:30:30|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|10
1631194240000|2021-09-09 13:30:40|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076.5|3070.5|8
1631194250000|2021-09-09 13:30:50|3077|3071|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|7
1631194260000|2021-09-09 13:31:00|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.6|3069.6|9
1631194270000|2021-09-09 13:31:10|3076|3070|3076|3070|3076.5|3070.5|3075.5|3069.5|8
1631194280000|2021-09-09 13:31:20|3075.8|3069.8|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|7
1631194290000|2021-09-09 13:31:30|3075.8|3069.8|3075.8|3069.8|3076.4|3070.4|3075.8|3069.8|5
1631194300000|2021-09-09 13:31:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631194310000|2021-09-09 13:31:50|3076|3070|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|9
1631194320000|2021-09-09 13:32:00|3076|3070|3075.3|3069.3|3076|3070|3075|3069|8
1631194330000|2021-09-09 13:32:10|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|5
1631194340000|2021-09-09 13:32:20|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1631194350000|2021-09-09 13:32:30|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075|3069|4
1631194370000|2021-09-09 13:32:50|3075|3069|3075|3069|3075.3|3069.3|3074.8|3068.8|7
1631194380000|2021-09-09 13:33:00|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075|3069|4
1631194390000|2021-09-09 13:33:10|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|8
1631194400000|2021-09-09 13:33:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|13
1631194410000|2021-09-09 13:33:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|10
1631194420000|2021-09-09 13:33:40|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|5
1631194430000|2021-09-09 13:33:50|3076.5|3070.5|3077|3071|3077.3|3071.3|3076.5|3070.5|9
1631194440000|2021-09-09 13:34:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|8
1631194450000|2021-09-09 13:34:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|5
1631194460000|2021-09-09 13:34:20|3077.8|3071.8|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|5
1631194470000|2021-09-09 13:34:30|3078|3072|3077.4|3071.4|3078.5|3072.5|3077.4|3071.4|6
1631194480000|2021-09-09 13:34:40|3077.9|3071.9|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|4
1631194500000|2021-09-09 13:35:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|6
1631194510000|2021-09-09 13:35:10|3078.3|3072.3|3077.4|3071.4|3078.3|3072.3|3077.4|3071.4|4
1631194520000|2021-09-09 13:35:20|3077.1|3071.1|3077|3071|3077.8|3071.8|3076.8|3070.8|11
1631194530000|2021-09-09 13:35:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631194540000|2021-09-09 13:35:40|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|8
1631194550000|2021-09-09 13:35:50|3077.3|3071.3|3079.3|3073.3|3079.3|3073.3|3077.3|3071.3|9
1631194560000|2021-09-09 13:36:00|3079|3073|3079|3073|3079|3073|3078.5|3072.5|6
1631194570000|2021-09-09 13:36:10|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|9
1631194580000|2021-09-09 13:36:20|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|8
1631194590000|2021-09-09 13:36:30|3079.5|3073.5|3080|3074|3080|3074|3079.3|3073.3|7
1631194600000|2021-09-09 13:36:40|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|10
1631194610000|2021-09-09 13:36:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|10
1631194620000|2021-09-09 13:37:00|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631194630000|2021-09-09 13:37:10|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|4
1631194640000|2021-09-09 13:37:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|4
1631194650000|2021-09-09 13:37:30|3078.8|3072.8|3077.5|3071.5|3078.8|3072.8|3077.5|3071.5|7
1631194660000|2021-09-09 13:37:40|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077|3071|7
1631194670000|2021-09-09 13:37:50|3077.5|3071.5|3078.3|3072.3|3078.5|3072.5|3077.5|3071.5|14
1631194680000|2021-09-09 13:38:00|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|3
1631194690000|2021-09-09 13:38:10|3077.3|3071.3|3077.4|3071.4|3077.4|3071.4|3077.3|3071.3|2
1631194700000|2021-09-09 13:38:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|5
1631194710000|2021-09-09 13:38:30|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|9
1631194720000|2021-09-09 13:38:40|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|5
1631194730000|2021-09-09 13:38:50|3077|3071|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1631194740000|2021-09-09 13:39:00|3076|3070|3075.8|3069.8|3076|3070|3075.3|3069.3|10
1631194750000|2021-09-09 13:39:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|3
1631194760000|2021-09-09 13:39:20|3075.6|3069.6|3075.9|3069.9|3075.9|3069.9|3075.6|3069.6|3
1631194770000|2021-09-09 13:39:30|3075.8|3069.8|3075.5|3069.5|3075.9|3069.9|3075.3|3069.3|7
1631194780000|2021-09-09 13:39:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631194790000|2021-09-09 13:39:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631194800000|2021-09-09 13:40:00|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|9
1631194820000|2021-09-09 13:40:20|3075.8|3069.8|3077.5|3071.5|3077.5|3071.5|3075.8|3069.8|6
1631194830000|2021-09-09 13:40:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631194840000|2021-09-09 13:40:40|3077.8|3071.8|3077.8|3071.8|3078|3072|3077.8|3071.8|3
1631194850000|2021-09-09 13:40:50|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631194860000|2021-09-09 13:41:00|3078.5|3072.5|3079.5|3073.5|3080|3074|3078.5|3072.5|12
1631194870000|2021-09-09 13:41:10|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|12
1631194880000|2021-09-09 13:41:20|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079|3073|5
1631194890000|2021-09-09 13:41:30|3079|3073|3079.4|3073.4|3079.4|3073.4|3079|3073|4
1631194900000|2021-09-09 13:41:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631194910000|2021-09-09 13:41:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631194920000|2021-09-09 13:42:00|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3078.8|3072.8|9
1631194930000|2021-09-09 13:42:10|3079.3|3073.3|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|8
1631194940000|2021-09-09 13:42:20|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631194950000|2021-09-09 13:42:30|3079|3073|3079.8|3073.8|3080|3074|3079|3073|6
1631194960000|2021-09-09 13:42:40|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|5
1631194970000|2021-09-09 13:42:50|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|3
1631194980000|2021-09-09 13:43:00|3080.4|3074.4|3080.1|3074.1|3080.4|3074.4|3079.3|3073.3|6
1631194990000|2021-09-09 13:43:10|3080.4|3074.4|3080.5|3074.5|3080.5|3074.5|3080.4|3074.4|2
1631195000000|2021-09-09 13:43:20|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1631195010000|2021-09-09 13:43:30|3081.5|3075.5|3080.3|3074.3|3081.8|3075.8|3080.3|3074.3|7
1631195020000|2021-09-09 13:43:40|3080.1|3074.1|3079.5|3073.5|3080.1|3074.1|3079.3|3073.3|5
1631195030000|2021-09-09 13:43:50|3079.8|3073.8|3079.5|3073.5|3080|3074|3079.5|3073.5|6
1631195040000|2021-09-09 13:44:00|3079.3|3073.3|3079.8|3073.8|3080.1|3074.1|3079.3|3073.3|3
1631195050000|2021-09-09 13:44:10|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631195060000|2021-09-09 13:44:20|3079|3073|3078.8|3072.8|3079|3073|3078.5|3072.5|8
1631195070000|2021-09-09 13:44:30|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|4
1631195080000|2021-09-09 13:44:40|3078|3072|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1631195090000|2021-09-09 13:44:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631195100000|2021-09-09 13:45:00|3077.6|3071.6|3076.8|3070.8|3077.6|3071.6|3076.8|3070.8|9
1631195110000|2021-09-09 13:45:10|3077.3|3071.3|3078.5|3072.5|3078.8|3072.8|3077.3|3071.3|10
1631195120000|2021-09-09 13:45:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631195130000|2021-09-09 13:45:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631195140000|2021-09-09 13:45:40|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|3
1631195150000|2021-09-09 13:45:50|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|5
1631195160000|2021-09-09 13:46:00|3077.5|3071.5|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|5
1631195170000|2021-09-09 13:46:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|6
1631195180000|2021-09-09 13:46:20|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076|3070|6
1631195190000|2021-09-09 13:46:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631195200000|2021-09-09 13:46:40|3076.8|3070.8|3075.8|3069.8|3076.8|3070.8|3075.8|3069.8|9
1631195210000|2021-09-09 13:46:50|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|6
1631195220000|2021-09-09 13:47:00|3076|3070|3076|3070|3076.3|3070.3|3076|3070|3
1631195230000|2021-09-09 13:47:10|3076.3|3070.3|3076.8|3070.8|3077|3071|3076.3|3070.3|4
1631195240000|2021-09-09 13:47:20|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|4
1631195250000|2021-09-09 13:47:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631195260000|2021-09-09 13:47:40|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|4
1631195300000|2021-09-09 13:48:20|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631195310000|2021-09-09 13:48:30|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|4
1631195330000|2021-09-09 13:48:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631195350000|2021-09-09 13:49:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631195360000|2021-09-09 13:49:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631195370000|2021-09-09 13:49:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631195380000|2021-09-09 13:49:40|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|6
1631195400000|2021-09-09 13:50:00|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|11
1631195410000|2021-09-09 13:50:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631195430000|2021-09-09 13:50:30|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1631195440000|2021-09-09 13:50:40|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1631195450000|2021-09-09 13:50:50|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631195460000|2021-09-09 13:51:00|3078.8|3072.8|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|6
1631195470000|2021-09-09 13:51:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631195490000|2021-09-09 13:51:30|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|2
1631195500000|2021-09-09 13:51:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|4
1631195510000|2021-09-09 13:51:50|3078.6|3072.6|3079.6|3073.6|3079.8|3073.8|3078.6|3072.6|5
1631195520000|2021-09-09 13:52:00|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|4
1631195540000|2021-09-09 13:52:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.4|3072.4|3
1631195550000|2021-09-09 13:52:30|3078.3|3072.3|3077|3071|3078.3|3072.3|3077|3071|4
1631195560000|2021-09-09 13:52:40|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|3
1631195570000|2021-09-09 13:52:50|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|5
1631195580000|2021-09-09 13:53:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1631195590000|2021-09-09 13:53:10|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631195600000|2021-09-09 13:53:20|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631195610000|2021-09-09 13:53:30|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|3
1631195620000|2021-09-09 13:53:40|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631195630000|2021-09-09 13:53:50|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631195650000|2021-09-09 13:54:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631195660000|2021-09-09 13:54:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631195670000|2021-09-09 13:54:30|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077|3071|7
1631195690000|2021-09-09 13:54:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631195700000|2021-09-09 13:55:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631195710000|2021-09-09 13:55:10|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|4
1631195720000|2021-09-09 13:55:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631195730000|2021-09-09 13:55:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631195750000|2021-09-09 13:55:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|4
1631195760000|2021-09-09 13:56:00|3076.5|3070.5|3075.8|3069.8|3076.5|3070.5|3075.8|3069.8|3
1631195780000|2021-09-09 13:56:20|3075.5|3069.5|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|6
1631195790000|2021-09-09 13:56:30|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|7
1631195800000|2021-09-09 13:56:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|5
1631195810000|2021-09-09 13:56:50|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631195830000|2021-09-09 13:57:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631195840000|2021-09-09 13:57:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631195850000|2021-09-09 13:57:30|3074.8|3068.8|3075.8|3069.8|3076.3|3070.3|3074.8|3068.8|8
1631195860000|2021-09-09 13:57:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631195870000|2021-09-09 13:57:50|3075.3|3069.3|3075.8|3069.8|3076|3070|3075.3|3069.3|9
1631195880000|2021-09-09 13:58:00|3076|3070|3077|3071|3077|3071|3076|3070|8
1631195890000|2021-09-09 13:58:10|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|4
1631195900000|2021-09-09 13:58:20|3075.8|3069.8|3075|3069|3076.3|3070.3|3075|3069|7
1631195920000|2021-09-09 13:58:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631195930000|2021-09-09 13:58:50|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|6
1631195940000|2021-09-09 13:59:00|3075|3069|3075|3069|3075|3069|3074.5|3068.5|4
1631195950000|2021-09-09 13:59:10|3075.3|3069.3|3075|3069|3075.3|3069.3|3074.8|3068.8|5
1631195960000|2021-09-09 13:59:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631195980000|2021-09-09 13:59:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631195990000|2021-09-09 13:59:50|3076|3070|3076.8|3070.8|3077|3071|3075.8|3069.8|11
1631196000000|2021-09-09 14:00:00|3076.5|3070.5|3075|3069|3076.5|3070.5|3075|3069|8
1631196010000|2021-09-09 14:00:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631196030000|2021-09-09 14:00:30|3075|3069|3074.4|3068.4|3075|3069|3074.4|3068.4|4
1631196040000|2021-09-09 14:00:40|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|4
1631196060000|2021-09-09 14:01:00|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|3
1631196070000|2021-09-09 14:01:10|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1631196090000|2021-09-09 14:01:30|3077|3071|3076.6|3070.6|3077|3071|3076.6|3070.6|5
1631196100000|2021-09-09 14:01:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631196120000|2021-09-09 14:02:00|3077|3071|3078.5|3072.5|3078.5|3072.5|3077|3071|3
1631196130000|2021-09-09 14:02:10|3078.8|3072.8|3079|3073|3079.1|3073.1|3078.8|3072.8|4
1631196140000|2021-09-09 14:02:20|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|10
1631196150000|2021-09-09 14:02:30|3077.6|3071.6|3077.6|3071.6|3078.1|3072.1|3077.5|3071.5|5
1631196160000|2021-09-09 14:02:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631196170000|2021-09-09 14:02:50|3077.4|3071.4|3078.6|3072.6|3078.6|3072.6|3077.4|3071.4|10
1631196180000|2021-09-09 14:03:00|3078.9|3072.9|3078.1|3072.1|3078.9|3072.9|3078.1|3072.1|7
1631196190000|2021-09-09 14:03:10|3077.9|3071.9|3078|3072|3078.1|3072.1|3077.9|3071.9|3
1631196200000|2021-09-09 14:03:20|3077.9|3071.9|3077.1|3071.1|3077.9|3071.9|3077.1|3071.1|3
1631196210000|2021-09-09 14:03:30|3077.4|3071.4|3078.6|3072.6|3078.9|3072.9|3077.4|3071.4|12
1631196220000|2021-09-09 14:03:40|3078.5|3072.5|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|5
1631196240000|2021-09-09 14:04:00|3078.6|3072.6|3078.5|3072.5|3078.6|3072.6|3078.3|3072.3|9
1631196250000|2021-09-09 14:04:10|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|4
1631196260000|2021-09-09 14:04:20|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|2
1631196270000|2021-09-09 14:04:30|3078.9|3072.9|3078.4|3072.4|3078.9|3072.9|3078.4|3072.4|3
1631196290000|2021-09-09 14:04:50|3078.6|3072.6|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|3
1631196300000|2021-09-09 14:05:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631196320000|2021-09-09 14:05:20|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|4
1631196330000|2021-09-09 14:05:30|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|6
1631196340000|2021-09-09 14:05:40|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1631196350000|2021-09-09 14:05:50|3078.4|3072.4|3078.1|3072.1|3078.6|3072.6|3078.1|3072.1|4
1631196360000|2021-09-09 14:06:00|3078.4|3072.4|3078.6|3072.6|3079.4|3073.4|3078.4|3072.4|6
1631196370000|2021-09-09 14:06:10|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.3|3072.3|8
1631196380000|2021-09-09 14:06:20|3078.6|3072.6|3078.9|3072.9|3079.1|3073.1|3078.6|3072.6|6
1631196390000|2021-09-09 14:06:30|3078.5|3072.5|3078.9|3072.9|3079.5|3073.5|3078.5|3072.5|12
1631196420000|2021-09-09 14:07:00|3079.1|3073.1|3080.9|3074.9|3081.1|3075.1|3079.1|3073.1|6
1631196430000|2021-09-09 14:07:10|3080|3074|3080.6|3074.6|3080.9|3074.9|3080|3074|16
1631196440000|2021-09-09 14:07:20|3080.9|3074.9|3080.6|3074.6|3080.9|3074.9|3080.4|3074.4|8
1631196450000|2021-09-09 14:07:30|3080.4|3074.4|3080.6|3074.6|3080.6|3074.6|3080|3074|7
1631196460000|2021-09-09 14:07:40|3080.4|3074.4|3080.4|3074.4|3080.6|3074.6|3080.4|3074.4|3
1631196470000|2021-09-09 14:07:50|3080.6|3074.6|3080.6|3074.6|3081.1|3075.1|3080.6|3074.6|5
1631196480000|2021-09-09 14:08:00|3080.5|3074.5|3080.6|3074.6|3080.9|3074.9|3080.5|3074.5|4
1631196490000|2021-09-09 14:08:10|3080.9|3074.9|3080.9|3074.9|3081.1|3075.1|3080.9|3074.9|3
1631196500000|2021-09-09 14:08:20|3081.1|3075.1|3080.9|3074.9|3081.1|3075.1|3080.9|3074.9|4
1631196510000|2021-09-09 14:08:30|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.4|3074.4|3
1631196520000|2021-09-09 14:08:40|3080.4|3074.4|3080.6|3074.6|3080.9|3074.9|3080.4|3074.4|6
1631196530000|2021-09-09 14:08:50|3080.5|3074.5|3080|3074|3080.6|3074.6|3080|3074|14
1631196540000|2021-09-09 14:09:00|3080.4|3074.4|3080.1|3074.1|3080.6|3074.6|3079.9|3073.9|4
1631196550000|2021-09-09 14:09:10|3079.9|3073.9|3080.4|3074.4|3080.4|3074.4|3079.9|3073.9|5
1631196580000|2021-09-09 14:09:40|3080.8|3074.8|3081.4|3075.4|3081.4|3075.4|3080.8|3074.8|4
1631196590000|2021-09-09 14:09:50|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.4|3074.4|12
1631196600000|2021-09-09 14:10:00|3080.5|3074.5|3080.9|3074.9|3080.9|3074.9|3080.5|3074.5|3
1631196610000|2021-09-09 14:10:10|3080.8|3074.8|3081.4|3075.4|3081.4|3075.4|3080.8|3074.8|3
1631196620000|2021-09-09 14:10:20|3081.8|3075.8|3081.1|3075.1|3081.8|3075.8|3081|3075|5
1631196630000|2021-09-09 14:10:30|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1631196640000|2021-09-09 14:10:40|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.5|3075.5|5
1631196650000|2021-09-09 14:10:50|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|3
1631196660000|2021-09-09 14:11:00|3081.1|3075.1|3081.5|3075.5|3081.6|3075.6|3081|3075|7
1631196670000|2021-09-09 14:11:10|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1631196680000|2021-09-09 14:11:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|4
1631196690000|2021-09-09 14:11:30|3081.5|3075.5|3081.6|3075.6|3081.6|3075.6|3081.5|3075.5|6
1631196700000|2021-09-09 14:11:40|3081.9|3075.9|3081.6|3075.6|3082.4|3076.4|3081.6|3075.6|5
1631196720000|2021-09-09 14:12:00|3081.9|3075.9|3081.5|3075.5|3082|3076|3081.5|3075.5|4
1631196730000|2021-09-09 14:12:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631196750000|2021-09-09 14:12:30|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1631196760000|2021-09-09 14:12:40|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|5
1631196770000|2021-09-09 14:12:50|3080|3074|3080|3074|3080.3|3074.3|3079.8|3073.8|10
1631196780000|2021-09-09 14:13:00|3080.3|3074.3|3080.1|3074.1|3080.3|3074.3|3080|3074|4
1631196790000|2021-09-09 14:13:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631196800000|2021-09-09 14:13:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631196820000|2021-09-09 14:13:40|3079.4|3073.4|3078.3|3072.3|3079.4|3073.4|3078.3|3072.3|7
1631196830000|2021-09-09 14:13:50|3078|3072|3078|3072|3078|3072|3077.5|3071.5|4
1631196840000|2021-09-09 14:14:00|3078.1|3072.1|3077.8|3071.8|3078.1|3072.1|3077.8|3071.8|2
1631196850000|2021-09-09 14:14:10|3077.5|3071.5|3077.4|3071.4|3077.8|3071.8|3077.1|3071.1|6
1631196860000|2021-09-09 14:14:20|3077.6|3071.6|3078|3072|3079.1|3073.1|3077.6|3071.6|8
1631196870000|2021-09-09 14:14:30|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631196880000|2021-09-09 14:14:40|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631196900000|2021-09-09 14:15:00|3078.1|3072.1|3078.1|3072.1|3078.4|3072.4|3077.9|3071.9|5
1631196920000|2021-09-09 14:15:20|3077.9|3071.9|3077.1|3071.1|3077.9|3071.9|3077.1|3071.1|7
1631196930000|2021-09-09 14:15:30|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|3
1631196940000|2021-09-09 14:15:40|3077|3071|3077|3071|3077.3|3071.3|3076.8|3070.8|7
1631196950000|2021-09-09 14:15:50|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631196960000|2021-09-09 14:16:00|3076.5|3070.5|3076.3|3070.3|3076.6|3070.6|3076|3070|9
1631196970000|2021-09-09 14:16:10|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|3
1631196980000|2021-09-09 14:16:20|3076.3|3070.3|3077|3071|3077|3071|3076.3|3070.3|5
1631196990000|2021-09-09 14:16:30|3077.1|3071.1|3077|3071|3077.1|3071.1|3076.8|3070.8|6
1631197010000|2021-09-09 14:16:50|3077.3|3071.3|3077.9|3071.9|3077.9|3071.9|3077|3071|8
1631197020000|2021-09-09 14:17:00|3078.1|3072.1|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|5
1631197030000|2021-09-09 14:17:10|3077.9|3071.9|3078.1|3072.1|3078.1|3072.1|3077.6|3071.6|5
1631197040000|2021-09-09 14:17:20|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631197050000|2021-09-09 14:17:30|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631197060000|2021-09-09 14:17:40|3078.6|3072.6|3078.9|3072.9|3078.9|3072.9|3078.6|3072.6|4
1631197070000|2021-09-09 14:17:50|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631197080000|2021-09-09 14:18:00|3078.9|3072.9|3078.6|3072.6|3078.9|3072.9|3078.6|3072.6|2
1631197090000|2021-09-09 14:18:10|3078.4|3072.4|3077.9|3071.9|3078.4|3072.4|3077.9|3071.9|3
1631197100000|2021-09-09 14:18:20|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631197110000|2021-09-09 14:18:30|3077.9|3071.9|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|3
1631197120000|2021-09-09 14:18:40|3078.1|3072.1|3078.4|3072.4|3078.6|3072.6|3078.1|3072.1|4
1631197130000|2021-09-09 14:18:50|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|2
1631197150000|2021-09-09 14:19:10|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631197160000|2021-09-09 14:19:20|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.9|3072.9|2
1631197170000|2021-09-09 14:19:30|3079.4|3073.4|3080.1|3074.1|3080.1|3074.1|3079.4|3073.4|6
1631197180000|2021-09-09 14:19:40|3079.9|3073.9|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|3
1631197190000|2021-09-09 14:19:50|3079.6|3073.6|3079.6|3073.6|3079.9|3073.9|3079.6|3073.6|3
1631197200000|2021-09-09 14:20:00|3079.4|3073.4|3078.6|3072.6|3079.4|3073.4|3078.6|3072.6|4
1631197210000|2021-09-09 14:20:10|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631197230000|2021-09-09 14:20:30|3078|3072|3077.9|3071.9|3078|3072|3077.8|3071.8|3
1631197240000|2021-09-09 14:20:40|3077.8|3071.8|3077.9|3071.9|3077.9|3071.9|3077.5|3071.5|6
1631197250000|2021-09-09 14:20:50|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1631197260000|2021-09-09 14:21:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1631197270000|2021-09-09 14:21:10|3077|3071|3076.8|3070.8|3077.1|3071.1|3076.8|3070.8|6
1631197280000|2021-09-09 14:21:20|3076.9|3070.9|3076.1|3070.1|3077.1|3071.1|3075.8|3069.8|10
1631197290000|2021-09-09 14:21:30|3076.4|3070.4|3076.5|3070.5|3076.6|3070.6|3076.4|3070.4|5
1631197300000|2021-09-09 14:21:40|3076.3|3070.3|3076.9|3070.9|3077.1|3071.1|3075.8|3069.8|9
1631197310000|2021-09-09 14:21:50|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.4|3070.4|3
1631197320000|2021-09-09 14:22:00|3076.9|3070.9|3076.3|3070.3|3076.9|3070.9|3076.3|3070.3|4
1631197330000|2021-09-09 14:22:10|3076.5|3070.5|3076.6|3070.6|3076.6|3070.6|3076.5|3070.5|2
1631197340000|2021-09-09 14:22:20|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.8|3070.8|6
1631197350000|2021-09-09 14:22:30|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631197360000|2021-09-09 14:22:40|3077.5|3071.5|3077.6|3071.6|3077.6|3071.6|3077.5|3071.5|4
1631197370000|2021-09-09 14:22:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631197380000|2021-09-09 14:23:00|3076.9|3070.9|3077.4|3071.4|3077.4|3071.4|3076.9|3070.9|6
1631197390000|2021-09-09 14:23:10|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|4
1631197400000|2021-09-09 14:23:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631197410000|2021-09-09 14:23:30|3077|3071|3076.8|3070.8|3077|3071|3076.5|3070.5|4
1631197420000|2021-09-09 14:23:40|3076.9|3070.9|3077.6|3071.6|3077.6|3071.6|3076.9|3070.9|8
1631197430000|2021-09-09 14:23:50|3077.5|3071.5|3077.4|3071.4|3077.5|3071.5|3077.1|3071.1|7
1631197440000|2021-09-09 14:24:00|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1631197450000|2021-09-09 14:24:10|3077.4|3071.4|3077.1|3071.1|3077.4|3071.4|3077.1|3071.1|2
1631197470000|2021-09-09 14:24:30|3077.4|3071.4|3076.8|3070.8|3077.4|3071.4|3076.8|3070.8|4
1631197480000|2021-09-09 14:24:40|3076.9|3070.9|3076.9|3070.9|3077.4|3071.4|3076.9|3070.9|7
1631197490000|2021-09-09 14:24:50|3076.6|3070.6|3077.3|3071.3|3077.4|3071.4|3076.6|3070.6|7
1631197500000|2021-09-09 14:25:00|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.3|3071.3|10
1631197510000|2021-09-09 14:25:10|3077.9|3071.9|3077.6|3071.6|3078.3|3072.3|3077.6|3071.6|5
1631197520000|2021-09-09 14:25:20|3077.5|3071.5|3077.6|3071.6|3077.6|3071.6|3077.5|3071.5|4
1631197530000|2021-09-09 14:25:30|3077.5|3071.5|3077.5|3071.5|3077.6|3071.6|3077.1|3071.1|7
1631197550000|2021-09-09 14:25:50|3077.1|3071.1|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|2
1631197560000|2021-09-09 14:26:00|3077.6|3071.6|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|2
1631197570000|2021-09-09 14:26:10|3077.6|3071.6|3077.4|3071.4|3077.9|3071.9|3077.3|3071.3|9
1631197590000|2021-09-09 14:26:30|3077.1|3071.1|3077.6|3071.6|3077.6|3071.6|3077.1|3071.1|3
1631197600000|2021-09-09 14:26:40|3077.9|3071.9|3079.1|3073.1|3079.1|3073.1|3077.9|3071.9|8
1631197610000|2021-09-09 14:26:50|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1631197620000|2021-09-09 14:27:00|3078.8|3072.8|3078.1|3072.1|3078.8|3072.8|3078.1|3072.1|4
1631197650000|2021-09-09 14:27:30|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|2
1631197660000|2021-09-09 14:27:40|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|4
1631197680000|2021-09-09 14:28:00|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.9|3072.9|6
1631197690000|2021-09-09 14:28:10|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|3
1631197700000|2021-09-09 14:28:20|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631197710000|2021-09-09 14:28:30|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631197720000|2021-09-09 14:28:40|3079.6|3073.6|3080|3074|3080.1|3074.1|3079.6|3073.6|4
1631197730000|2021-09-09 14:28:50|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3078.9|3072.9|5
1631197740000|2021-09-09 14:29:00|3079.6|3073.6|3079.9|3073.9|3079.9|3073.9|3079.6|3073.6|2
1631197760000|2021-09-09 14:29:20|3080.1|3074.1|3080.4|3074.4|3080.4|3074.4|3080.1|3074.1|6
1631197770000|2021-09-09 14:29:30|3080.1|3074.1|3081.1|3075.1|3081.1|3075.1|3080.1|3074.1|7
1631197780000|2021-09-09 14:29:40|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080|3074|5
1631197790000|2021-09-09 14:29:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631197800000|2021-09-09 14:30:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631197820000|2021-09-09 14:30:20|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1631197830000|2021-09-09 14:30:30|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1631197840000|2021-09-09 14:30:40|3080.8|3074.8|3081.4|3075.4|3081.4|3075.4|3080.8|3074.8|3
1631197860000|2021-09-09 14:31:00|3081.3|3075.3|3081.4|3075.4|3081.4|3075.4|3081.1|3075.1|3
1631197870000|2021-09-09 14:31:10|3081.1|3075.1|3080.5|3074.5|3081.1|3075.1|3080.5|3074.5|3
1631197880000|2021-09-09 14:31:20|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|1
1631197890000|2021-09-09 14:31:30|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1631197900000|2021-09-09 14:31:40|3080.1|3074.1|3079.8|3073.8|3080.4|3074.4|3079.8|3073.8|5
1631197910000|2021-09-09 14:31:50|3079.9|3073.9|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|6
1631197930000|2021-09-09 14:32:10|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1631197940000|2021-09-09 14:32:20|3080.1|3074.1|3080.1|3074.1|3080.4|3074.4|3080.1|3074.1|5
1631197950000|2021-09-09 14:32:30|3080.4|3074.4|3080.6|3074.6|3080.6|3074.6|3080.4|3074.4|2
1631197960000|2021-09-09 14:32:40|3080.4|3074.4|3079.6|3073.6|3080.4|3074.4|3079.6|3073.6|6
1631197970000|2021-09-09 14:32:50|3079.5|3073.5|3079.5|3073.5|3079.6|3073.6|3079.3|3073.3|5
1631197980000|2021-09-09 14:33:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1631198020000|2021-09-09 14:33:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631198040000|2021-09-09 14:34:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631198050000|2021-09-09 14:34:10|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631198070000|2021-09-09 14:34:30|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631198090000|2021-09-09 14:34:50|3078.1|3072.1|3077.8|3071.8|3078.1|3072.1|3077.8|3071.8|4
1631198110000|2021-09-09 14:35:10|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631198120000|2021-09-09 14:35:20|3078.3|3072.3|3078.4|3072.4|3079.1|3073.1|3078.3|3072.3|5
1631198130000|2021-09-09 14:35:30|3078.3|3072.3|3078.4|3072.4|3078.4|3072.4|3078.3|3072.3|2
1631198140000|2021-09-09 14:35:40|3078.6|3072.6|3077.8|3071.8|3078.6|3072.6|3077.8|3071.8|7
1631198150000|2021-09-09 14:35:50|3077.5|3071.5|3077.8|3071.8|3077.9|3071.9|3077.5|3071.5|4
1631198160000|2021-09-09 14:36:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.8|3071.8|3
1631198170000|2021-09-09 14:36:10|3077.8|3071.8|3077.9|3071.9|3077.9|3071.9|3077.8|3071.8|4
1631198180000|2021-09-09 14:36:20|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631198190000|2021-09-09 14:36:30|3077.3|3071.3|3077.6|3071.6|3077.6|3071.6|3077.3|3071.3|4
1631198200000|2021-09-09 14:36:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631198220000|2021-09-09 14:37:00|3077.4|3071.4|3076.5|3070.5|3077.4|3071.4|3076.5|3070.5|3
1631198230000|2021-09-09 14:37:10|3077.4|3071.4|3076.9|3070.9|3077.4|3071.4|3076.5|3070.5|5
1631198240000|2021-09-09 14:37:20|3076.8|3070.8|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|5
1631198250000|2021-09-09 14:37:30|3077.5|3071.5|3077.9|3071.9|3077.9|3071.9|3077.5|3071.5|3
1631198280000|2021-09-09 14:38:00|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|4
1631198290000|2021-09-09 14:38:10|3078.9|3072.9|3078.1|3072.1|3078.9|3072.9|3078.1|3072.1|4
1631198300000|2021-09-09 14:38:20|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631198310000|2021-09-09 14:38:30|3077.9|3071.9|3079.1|3073.1|3079.1|3073.1|3077.9|3071.9|6
1631198320000|2021-09-09 14:38:40|3078.9|3072.9|3078.6|3072.6|3078.9|3072.9|3078.4|3072.4|3
1631198330000|2021-09-09 14:38:50|3078.9|3072.9|3078.1|3072.1|3078.9|3072.9|3078.1|3072.1|3
1631198340000|2021-09-09 14:39:00|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.1|3072.1|5
1631198370000|2021-09-09 14:39:30|3078.6|3072.6|3078.5|3072.5|3078.6|3072.6|3078.5|3072.5|2
1631198380000|2021-09-09 14:39:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631198410000|2021-09-09 14:40:10|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.6|3072.6|3
1631198420000|2021-09-09 14:40:20|3078.9|3072.9|3078.9|3072.9|3079.1|3073.1|3078.6|3072.6|5
1631198430000|2021-09-09 14:40:30|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.5|3072.5|7
1631198440000|2021-09-09 14:40:40|3078.5|3072.5|3078.6|3072.6|3078.6|3072.6|3078.5|3072.5|2
1631198450000|2021-09-09 14:40:50|3078.5|3072.5|3078.5|3072.5|3078.6|3072.6|3078.5|3072.5|3
1631198460000|2021-09-09 14:41:00|3078.6|3072.6|3078.5|3072.5|3078.6|3072.6|3078.5|3072.5|2
1631198470000|2021-09-09 14:41:10|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631198480000|2021-09-09 14:41:20|3078.8|3072.8|3078.1|3072.1|3078.8|3072.8|3078.1|3072.1|3
1631198500000|2021-09-09 14:41:40|3078.4|3072.4|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|3
1631198510000|2021-09-09 14:41:50|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|2
1631198520000|2021-09-09 14:42:00|3078.1|3072.1|3077.6|3071.6|3078.1|3072.1|3077.6|3071.6|3
1631198530000|2021-09-09 14:42:10|3078.1|3072.1|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|2
1631198560000|2021-09-09 14:42:40|3079.5|3073.5|3079.6|3073.6|3079.6|3073.6|3079.4|3073.4|4
1631198650000|2021-09-09 14:44:10|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1631198660000|2021-09-09 14:44:20|3079.8|3073.8|3079.9|3073.9|3079.9|3073.9|3079.8|3073.8|2
1631198670000|2021-09-09 14:44:30|3080.3|3074.3|3080|3074|3080.4|3074.4|3080|3074|4
1631198680000|2021-09-09 14:44:40|3080.1|3074.1|3080.6|3074.6|3080.9|3074.9|3080.1|3074.1|5
1631198690000|2021-09-09 14:44:50|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1631198700000|2021-09-09 14:45:00|3081.1|3075.1|3080.9|3074.9|3081.8|3075.8|3080.9|3074.9|8
1631198710000|2021-09-09 14:45:10|3080.8|3074.8|3081.1|3075.1|3081.1|3075.1|3080.8|3074.8|3
1631198720000|2021-09-09 14:45:20|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|6
1631198730000|2021-09-09 14:45:30|3080|3074|3080.6|3074.6|3080.6|3074.6|3080|3074|4
1631198740000|2021-09-09 14:45:40|3080.4|3074.4|3080.4|3074.4|3080.6|3074.6|3080.1|3074.1|7
1631198750000|2021-09-09 14:45:50|3080.1|3074.1|3080.1|3074.1|3080.6|3074.6|3079.8|3073.8|7
1631198760000|2021-09-09 14:46:00|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.3|3074.3|5
1631198770000|2021-09-09 14:46:10|3080.3|3074.3|3080.3|3074.3|3080.4|3074.4|3080.3|3074.3|5
1631198780000|2021-09-09 14:46:20|3080.4|3074.4|3080.4|3074.4|3080.9|3074.9|3080.4|3074.4|7
1631198790000|2021-09-09 14:46:30|3080.1|3074.1|3080.4|3074.4|3080.4|3074.4|3080.1|3074.1|2
1631198800000|2021-09-09 14:46:40|3080.3|3074.3|3080.1|3074.1|3080.4|3074.4|3080.1|3074.1|5
1631198810000|2021-09-09 14:46:50|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1631198820000|2021-09-09 14:47:00|3080.6|3074.6|3080.9|3074.9|3080.9|3074.9|3080.6|3074.6|4
1631198830000|2021-09-09 14:47:10|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1631198840000|2021-09-09 14:47:20|3081.5|3075.5|3081.9|3075.9|3081.9|3075.9|3081.5|3075.5|3
1631198850000|2021-09-09 14:47:30|3081.6|3075.6|3081.9|3075.9|3081.9|3075.9|3081.6|3075.6|4
1631198860000|2021-09-09 14:47:40|3081.6|3075.6|3081|3075|3081.6|3075.6|3081|3075|3
1631198880000|2021-09-09 14:48:00|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|2
1631198890000|2021-09-09 14:48:10|3080|3074|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|4
1631198900000|2021-09-09 14:48:20|3080.4|3074.4|3078.8|3072.8|3080.4|3074.4|3078.8|3072.8|9
1631198910000|2021-09-09 14:48:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1631198920000|2021-09-09 14:48:40|3078.3|3072.3|3077|3071|3078.3|3072.3|3076.8|3070.8|3
1631198930000|2021-09-09 14:48:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631198940000|2021-09-09 14:49:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631198970000|2021-09-09 14:49:30|3076.5|3070.5|3075.5|3069.5|3076.5|3070.5|3075.5|3069.5|7
1631198980000|2021-09-09 14:49:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|3
1631199000000|2021-09-09 14:50:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|4
1631199020000|2021-09-09 14:50:20|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|5
1631199030000|2021-09-09 14:50:30|3074.8|3068.8|3075|3069|3075.3|3069.3|3074.8|3068.8|6
1631199040000|2021-09-09 14:50:40|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.5|3068.5|8
1631199050000|2021-09-09 14:50:50|3074.5|3068.5|3076.3|3070.3|3076.3|3070.3|3074.5|3068.5|7
1631199060000|2021-09-09 14:51:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1631199070000|2021-09-09 14:51:10|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.1|3070.1|3
1631199080000|2021-09-09 14:51:20|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631199090000|2021-09-09 14:51:30|3076.5|3070.5|3076.1|3070.1|3076.5|3070.5|3075.8|3069.8|3
1631199100000|2021-09-09 14:51:40|3076|3070|3075.9|3069.9|3076|3070|3075.5|3069.5|5
1631199110000|2021-09-09 14:51:50|3075.8|3069.8|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1631199120000|2021-09-09 14:52:00|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|3
1631199150000|2021-09-09 14:52:30|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631199160000|2021-09-09 14:52:40|3075.8|3069.8|3077.1|3071.1|3077.1|3071.1|3075.8|3069.8|5
1631199170000|2021-09-09 14:52:50|3077.4|3071.4|3077.1|3071.1|3077.4|3071.4|3076.9|3070.9|3
1631199180000|2021-09-09 14:53:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631199190000|2021-09-09 14:53:10|3076.9|3070.9|3076.6|3070.6|3076.9|3070.9|3076.6|3070.6|4
1631199200000|2021-09-09 14:53:20|3076.4|3070.4|3076.9|3070.9|3076.9|3070.9|3076.4|3070.4|7
1631199210000|2021-09-09 14:53:30|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|4
1631199240000|2021-09-09 14:54:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1631199250000|2021-09-09 14:54:10|3075|3069|3075|3069|3075|3069|3074.8|3068.8|3
1631199260000|2021-09-09 14:54:20|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|3
1631199270000|2021-09-09 14:54:30|3073.5|3067.5|3073.4|3067.4|3073.8|3067.8|3073.4|3067.4|4
1631199280000|2021-09-09 14:54:40|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1631199300000|2021-09-09 14:55:00|3074|3068|3075.6|3069.6|3075.6|3069.6|3074|3068|11
1631199310000|2021-09-09 14:55:10|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1631199320000|2021-09-09 14:55:20|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1631199330000|2021-09-09 14:55:30|3076|3070|3076.9|3070.9|3076.9|3070.9|3076|3070|5
1631199340000|2021-09-09 14:55:40|3077.1|3071.1|3076.6|3070.6|3077.8|3071.8|3076.6|3070.6|4
1631199350000|2021-09-09 14:55:50|3076.9|3070.9|3077.9|3071.9|3078.1|3072.1|3076.9|3070.9|7
1631199360000|2021-09-09 14:56:00|3077.6|3071.6|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|5
1631199370000|2021-09-09 14:56:10|3077.6|3071.6|3076.5|3070.5|3077.6|3071.6|3076.3|3070.3|10
1631199380000|2021-09-09 14:56:20|3076.3|3070.3|3076.9|3070.9|3077|3071|3076.3|3070.3|6
1631199390000|2021-09-09 14:56:30|3076.8|3070.8|3075.3|3069.3|3077.6|3071.6|3075.3|3069.3|8
1631199400000|2021-09-09 14:56:40|3075.4|3069.4|3075.5|3069.5|3075.5|3069.5|3075|3069|5
1631199410000|2021-09-09 14:56:50|3075.8|3069.8|3077.3|3071.3|3077.5|3071.5|3075.8|3069.8|7
1631199420000|2021-09-09 14:57:00|3078|3072|3078.1|3072.1|3078.6|3072.6|3077.6|3071.6|7
1631199430000|2021-09-09 14:57:10|3078.6|3072.6|3078.6|3072.6|3079.1|3073.1|3077.6|3071.6|12
1631199440000|2021-09-09 14:57:20|3079.1|3073.1|3078.5|3072.5|3079.4|3073.4|3078.5|3072.5|16
1631199450000|2021-09-09 14:57:30|3078.6|3072.6|3079.3|3073.3|3079.3|3073.3|3078.1|3072.1|7
1631199460000|2021-09-09 14:57:40|3079.5|3073.5|3077.6|3071.6|3079.5|3073.5|3077.3|3071.3|9
1631199470000|2021-09-09 14:57:50|3077.8|3071.8|3078.3|3072.3|3078.8|3072.8|3077.8|3071.8|7
1631199480000|2021-09-09 14:58:00|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3077.9|3071.9|7
1631199490000|2021-09-09 14:58:10|3078.9|3072.9|3080.3|3074.3|3080.3|3074.3|3078.9|3072.9|11
1631199500000|2021-09-09 14:58:20|3080.6|3074.6|3080.4|3074.4|3080.6|3074.6|3080|3074|9
1631199510000|2021-09-09 14:58:30|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3079.6|3073.6|13
1631199520000|2021-09-09 14:58:40|3080.4|3074.4|3079.8|3073.8|3081.1|3075.1|3079.8|3073.8|9
1631199540000|2021-09-09 14:59:00|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1631199550000|2021-09-09 14:59:10|3079.8|3073.8|3079.5|3073.5|3080.1|3074.1|3079.5|3073.5|12
1631199560000|2021-09-09 14:59:20|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.5|3073.5|4
1631199570000|2021-09-09 14:59:30|3080|3074|3080.3|3074.3|3080.6|3074.6|3079.8|3073.8|9
1631199580000|2021-09-09 14:59:40|3080.5|3074.5|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|5
1631199590000|2021-09-09 14:59:50|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080|3074|6
1631199600000|2021-09-09 15:00:00|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1631199610000|2021-09-09 15:00:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631199620000|2021-09-09 15:00:20|3079.5|3073.5|3079.4|3073.4|3079.5|3073.5|3079.4|3073.4|2
1631199630000|2021-09-09 15:00:30|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3077.6|3071.6|7
1631199640000|2021-09-09 15:00:40|3078|3072|3078.1|3072.1|3078.5|3072.5|3078|3072|3
1631199650000|2021-09-09 15:00:50|3078.3|3072.3|3078.8|3072.8|3079|3073|3078.3|3072.3|4
1631199670000|2021-09-09 15:01:10|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|5
1631199680000|2021-09-09 15:01:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631199690000|2021-09-09 15:01:30|3078.4|3072.4|3077.9|3071.9|3078.8|3072.8|3077.9|3071.9|7
1631199700000|2021-09-09 15:01:40|3078.1|3072.1|3077.9|3071.9|3078.5|3072.5|3077.9|3071.9|4
1631199710000|2021-09-09 15:01:50|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631199720000|2021-09-09 15:02:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631199730000|2021-09-09 15:02:10|3077.5|3071.5|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|3
1631199740000|2021-09-09 15:02:20|3077.6|3071.6|3078.3|3072.3|3078.3|3072.3|3077.6|3071.6|2
1631199750000|2021-09-09 15:02:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631199790000|2021-09-09 15:03:10|3077.6|3071.6|3076.6|3070.6|3077.6|3071.6|3076.1|3070.1|9
1631199800000|2021-09-09 15:03:20|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.3|3070.3|3
1631199810000|2021-09-09 15:03:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631199820000|2021-09-09 15:03:40|3076.4|3070.4|3076|3070|3076.4|3070.4|3076|3070|3
1631199840000|2021-09-09 15:04:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|2
1631199850000|2021-09-09 15:04:10|3075.5|3069.5|3076.4|3070.4|3076.4|3070.4|3075.5|3069.5|11
1631199860000|2021-09-09 15:04:20|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631199870000|2021-09-09 15:04:30|3076.4|3070.4|3076.5|3070.5|3076.6|3070.6|3076.4|3070.4|5
1631199890000|2021-09-09 15:04:50|3076.6|3070.6|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|4
1631199900000|2021-09-09 15:05:00|3077.1|3071.1|3076.8|3070.8|3077.1|3071.1|3076.8|3070.8|3
1631199940000|2021-09-09 15:05:40|3077|3071|3077.1|3071.1|3077.4|3071.4|3076.9|3070.9|5
1631199950000|2021-09-09 15:05:50|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.1|3071.1|4
1631199970000|2021-09-09 15:06:10|3077.4|3071.4|3076.5|3070.5|3077.4|3071.4|3076.5|3070.5|4
1631199980000|2021-09-09 15:06:20|3076.6|3070.6|3076.5|3070.5|3076.6|3070.6|3076.5|3070.5|2
1631199990000|2021-09-09 15:06:30|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|3
1631200010000|2021-09-09 15:06:50|3076|3070|3076.1|3070.1|3076.1|3070.1|3076|3070|2
1631200030000|2021-09-09 15:07:10|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1631200070000|2021-09-09 15:07:50|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1631200080000|2021-09-09 15:08:00|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1631200090000|2021-09-09 15:08:10|3076.4|3070.4|3076.6|3070.6|3077.1|3071.1|3076.1|3070.1|6
1631200120000|2021-09-09 15:08:40|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631200160000|2021-09-09 15:09:20|3076.1|3070.1|3076.1|3070.1|3076.4|3070.4|3075.6|3069.6|7
1631200180000|2021-09-09 15:09:40|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.1|3070.1|3
1631200200000|2021-09-09 15:10:00|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|3
1631200210000|2021-09-09 15:10:10|3076|3070|3076|3070|3076|3070|3076|3070|1
1631200230000|2021-09-09 15:10:30|3075.6|3069.6|3076.1|3070.1|3076.1|3070.1|3075.6|3069.6|2
1631200250000|2021-09-09 15:10:50|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631200270000|2021-09-09 15:11:10|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631200280000|2021-09-09 15:11:20|3076.9|3070.9|3076.6|3070.6|3076.9|3070.9|3076.6|3070.6|2
1631200290000|2021-09-09 15:11:30|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1631200320000|2021-09-09 15:12:00|3077.1|3071.1|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|2
1631200330000|2021-09-09 15:12:10|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|3
1631200340000|2021-09-09 15:12:20|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631200380000|2021-09-09 15:13:00|3077.8|3071.8|3078.1|3072.1|3078.5|3072.5|3077.8|3071.8|3
1631200390000|2021-09-09 15:13:10|3078.4|3072.4|3077.6|3071.6|3078.4|3072.4|3077.6|3071.6|4
1631200410000|2021-09-09 15:13:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|4
1631200420000|2021-09-09 15:13:40|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|3
1631200430000|2021-09-09 15:13:50|3075.6|3069.6|3075.9|3069.9|3076.4|3070.4|3075.6|3069.6|10
1631200440000|2021-09-09 15:14:00|3076.1|3070.1|3076|3070|3076.4|3070.4|3076|3070|7
1631200450000|2021-09-09 15:14:10|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1631200460000|2021-09-09 15:14:20|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3075.8|3069.8|12
1631200470000|2021-09-09 15:14:30|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.1|3070.1|5
1631200480000|2021-09-09 15:14:40|3076.1|3070.1|3076.3|3070.3|3076.3|3070.3|3076|3070|4
1631200490000|2021-09-09 15:14:50|3076.4|3070.4|3076.5|3070.5|3076.6|3070.6|3076.4|3070.4|3
1631200500000|2021-09-09 15:15:00|3076.3|3070.3|3075.6|3069.6|3076.3|3070.3|3075.6|3069.6|3
1631200510000|2021-09-09 15:15:10|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3075.1|3069.1|3
1631200520000|2021-09-09 15:15:20|3075.1|3069.1|3074.8|3068.8|3075.4|3069.4|3074.8|3068.8|9
1631200530000|2021-09-09 15:15:30|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|2
1631200540000|2021-09-09 15:15:40|3074.8|3068.8|3074|3068|3074.8|3068.8|3073.8|3067.8|3
1631200550000|2021-09-09 15:15:50|3073.9|3067.9|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|2
1631200570000|2021-09-09 15:16:10|3073.8|3067.8|3074|3068|3074.4|3068.4|3073.8|3067.8|4
1631200580000|2021-09-09 15:16:20|3073.8|3067.8|3073.9|3067.9|3073.9|3067.9|3073.8|3067.8|2
1631200590000|2021-09-09 15:16:30|3074.1|3068.1|3073.9|3067.9|3074.1|3068.1|3073.9|3067.9|2
1631200600000|2021-09-09 15:16:40|3073.6|3067.6|3073|3067|3073.6|3067.6|3073|3067|2
1631200610000|2021-09-09 15:16:50|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631200620000|2021-09-09 15:17:00|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631200630000|2021-09-09 15:17:10|3073|3067|3073.1|3067.1|3073.1|3067.1|3072.9|3066.9|3
1631200650000|2021-09-09 15:17:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631200660000|2021-09-09 15:17:40|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1631200720000|2021-09-09 15:18:40|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631200740000|2021-09-09 15:19:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1631200770000|2021-09-09 15:19:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631200780000|2021-09-09 15:19:40|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|4
1631200790000|2021-09-09 15:19:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|8
1631200800000|2021-09-09 15:20:00|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|10
1631200810000|2021-09-09 15:20:10|3072.3|3066.3|3072.9|3066.9|3072.9|3066.9|3072.3|3066.3|7
1631200820000|2021-09-09 15:20:20|3072.8|3066.8|3072.9|3066.9|3072.9|3066.9|3072.8|3066.8|4
1631200840000|2021-09-09 15:20:40|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631200850000|2021-09-09 15:20:50|3072.8|3066.8|3073|3067|3073.1|3067.1|3072.8|3066.8|4
1631200860000|2021-09-09 15:21:00|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631200870000|2021-09-09 15:21:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|7
1631200880000|2021-09-09 15:21:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631200910000|2021-09-09 15:21:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631200940000|2021-09-09 15:22:20|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631200950000|2021-09-09 15:22:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631200980000|2021-09-09 15:23:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631200990000|2021-09-09 15:23:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631201000000|2021-09-09 15:23:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1631201010000|2021-09-09 15:23:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631201020000|2021-09-09 15:23:40|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1631201030000|2021-09-09 15:23:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631201050000|2021-09-09 15:24:10|3071.8|3065.8|3072|3066|3072.5|3066.5|3071.8|3065.8|9
1631201060000|2021-09-09 15:24:20|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|2
1631201070000|2021-09-09 15:24:30|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1631201080000|2021-09-09 15:24:40|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|4
1631201090000|2021-09-09 15:24:50|3072.8|3066.8|3073.4|3067.4|3073.4|3067.4|3072.8|3066.8|3
1631201100000|2021-09-09 15:25:00|3073.6|3067.6|3073.3|3067.3|3073.6|3067.6|3073|3067|7
1631201110000|2021-09-09 15:25:10|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1631201160000|2021-09-09 15:26:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201170000|2021-09-09 15:26:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631201180000|2021-09-09 15:26:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1631201190000|2021-09-09 15:26:30|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631201200000|2021-09-09 15:26:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631201220000|2021-09-09 15:27:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631201240000|2021-09-09 15:27:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201250000|2021-09-09 15:27:30|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|7
1631201280000|2021-09-09 15:28:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201300000|2021-09-09 15:28:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631201310000|2021-09-09 15:28:30|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|14
1631201320000|2021-09-09 15:28:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631201330000|2021-09-09 15:28:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201340000|2021-09-09 15:29:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631201350000|2021-09-09 15:29:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201360000|2021-09-09 15:29:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631201370000|2021-09-09 15:29:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631201400000|2021-09-09 15:30:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631201410000|2021-09-09 15:30:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631201420000|2021-09-09 15:30:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631201450000|2021-09-09 15:30:50|3073|3067|3073.3|3067.3|3073.5|3067.5|3073|3067|5
1631201460000|2021-09-09 15:31:00|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1631201500000|2021-09-09 15:31:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|3
1631201510000|2021-09-09 15:31:50|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631201530000|2021-09-09 15:32:10|3072.9|3066.9|3073.5|3067.5|3073.5|3067.5|3072.9|3066.9|4
1631201540000|2021-09-09 15:32:20|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|8
1631201550000|2021-09-09 15:32:30|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|5
1631201560000|2021-09-09 15:32:40|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|3
1631201570000|2021-09-09 15:32:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631201580000|2021-09-09 15:33:00|3074|3068|3073.5|3067.5|3074|3068|3073.3|3067.3|7
1631201600000|2021-09-09 15:33:20|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|6
1631201610000|2021-09-09 15:33:30|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631201660000|2021-09-09 15:34:20|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631201690000|2021-09-09 15:34:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631201750000|2021-09-09 15:35:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631201770000|2021-09-09 15:36:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631201800000|2021-09-09 15:36:40|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1631201810000|2021-09-09 15:36:50|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1631201820000|2021-09-09 15:37:00|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1631201830000|2021-09-09 15:37:10|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1631201850000|2021-09-09 15:37:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|5
1631201880000|2021-09-09 15:38:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|3
1631201890000|2021-09-09 15:38:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|3
1631201940000|2021-09-09 15:39:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1631201950000|2021-09-09 15:39:10|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.3|3067.3|4
1631201960000|2021-09-09 15:39:20|3073.8|3067.8|3075.5|3069.5|3075.5|3069.5|3073.8|3067.8|2
1631201970000|2021-09-09 15:39:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631201980000|2021-09-09 15:39:40|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1631202070000|2021-09-09 15:41:10|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631202080000|2021-09-09 15:41:20|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|3
1631202090000|2021-09-09 15:41:30|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1631202130000|2021-09-09 15:42:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|5
1631202140000|2021-09-09 15:42:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631202150000|2021-09-09 15:42:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631202180000|2021-09-09 15:43:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|5
1631202200000|2021-09-09 15:43:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631202250000|2021-09-09 15:44:10|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|4
1631202260000|2021-09-09 15:44:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|5
1631202270000|2021-09-09 15:44:30|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|9
1631202310000|2021-09-09 15:45:10|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|12
1631202320000|2021-09-09 15:45:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631202330000|2021-09-09 15:45:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|9
1631202340000|2021-09-09 15:45:40|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1631202350000|2021-09-09 15:45:50|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631202390000|2021-09-09 15:46:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|10
1631202420000|2021-09-09 15:47:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631202440000|2021-09-09 15:47:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631202450000|2021-09-09 15:47:30|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|6
1631202470000|2021-09-09 15:47:50|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|4
1631202480000|2021-09-09 15:48:00|3075.3|3069.3|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1631202490000|2021-09-09 15:48:10|3074.6|3068.6|3074.3|3068.3|3074.6|3068.6|3074.3|3068.3|2
1631202500000|2021-09-09 15:48:20|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1631202510000|2021-09-09 15:48:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631202520000|2021-09-09 15:48:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|4
1631202640000|2021-09-09 15:50:40|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|2
1631202670000|2021-09-09 15:51:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631202680000|2021-09-09 15:51:20|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631202690000|2021-09-09 15:51:30|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631202750000|2021-09-09 15:52:30|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|3
1631202760000|2021-09-09 15:52:40|3075|3069|3075|3069|3075|3069|3075|3069|1
1631202780000|2021-09-09 15:53:00|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631202790000|2021-09-09 15:53:10|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631202800000|2021-09-09 15:53:20|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631202810000|2021-09-09 15:53:30|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1631202820000|2021-09-09 15:53:40|3074.8|3068.8|3074.8|3068.8|3075|3069|3074.8|3068.8|5
1631202830000|2021-09-09 15:53:50|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|3
1631202860000|2021-09-09 15:54:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631202900000|2021-09-09 15:55:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631202930000|2021-09-09 15:55:30|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631202970000|2021-09-09 15:56:10|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|2
1631202980000|2021-09-09 15:56:20|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|4
1631203020000|2021-09-09 15:57:00|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|4
1631203030000|2021-09-09 15:57:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631203040000|2021-09-09 15:57:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631203050000|2021-09-09 15:57:30|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|5
1631203060000|2021-09-09 15:57:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631203080000|2021-09-09 15:58:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631203100000|2021-09-09 15:58:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631203120000|2021-09-09 15:58:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631203150000|2021-09-09 15:59:10|3076.1|3070.1|3075.8|3069.8|3076.1|3070.1|3075.8|3069.8|2
1631203190000|2021-09-09 15:59:50|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1631203280000|2021-09-09 16:01:20|3075.8|3069.8|3077|3071|3077|3071|3075.6|3069.6|5
1631203290000|2021-09-09 16:01:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631203310000|2021-09-09 16:01:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1631203340000|2021-09-09 16:02:20|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1631203350000|2021-09-09 16:02:30|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1631203360000|2021-09-09 16:02:40|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1631203370000|2021-09-09 16:02:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631203380000|2021-09-09 16:03:00|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|5
1631203390000|2021-09-09 16:03:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|5
1631203400000|2021-09-09 16:03:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1631203410000|2021-09-09 16:03:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631203470000|2021-09-09 16:04:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631203500000|2021-09-09 16:05:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1631203510000|2021-09-09 16:05:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|3
1631203520000|2021-09-09 16:05:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631203530000|2021-09-09 16:05:30|3078.5|3072.5|3078.1|3072.1|3078.5|3072.5|3078.1|3072.1|5
1631203580000|2021-09-09 16:06:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631203590000|2021-09-09 16:06:30|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631203640000|2021-09-09 16:07:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631203660000|2021-09-09 16:07:40|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631203670000|2021-09-09 16:07:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|3
1631203680000|2021-09-09 16:08:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631203720000|2021-09-09 16:08:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631203730000|2021-09-09 16:08:50|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631203740000|2021-09-09 16:09:00|3078.8|3072.8|3078.6|3072.6|3078.8|3072.8|3078.6|3072.6|2
1631203770000|2021-09-09 16:09:30|3079|3073|3079|3073|3079|3073|3078.8|3072.8|5
1631203780000|2021-09-09 16:09:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631203810000|2021-09-09 16:10:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631203820000|2021-09-09 16:10:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|5
1631203830000|2021-09-09 16:10:30|3079|3073|3079|3073|3079.3|3073.3|3079|3073|5
1631203840000|2021-09-09 16:10:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631203860000|2021-09-09 16:11:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631203870000|2021-09-09 16:11:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631203900000|2021-09-09 16:11:40|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|6
1631203910000|2021-09-09 16:11:50|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1631203920000|2021-09-09 16:12:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|4
1631203930000|2021-09-09 16:12:10|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631203950000|2021-09-09 16:12:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631203970000|2021-09-09 16:12:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631203990000|2021-09-09 16:13:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631204040000|2021-09-09 16:14:00|3079.1|3073.1|3079|3073|3079.3|3073.3|3079|3073|6
1631204050000|2021-09-09 16:14:10|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631204080000|2021-09-09 16:14:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631204110000|2021-09-09 16:15:10|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|6
1631204140000|2021-09-09 16:15:40|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631204150000|2021-09-09 16:15:50|3078.8|3072.8|3078.8|3072.8|3078.9|3072.9|3078.8|3072.8|19
1631204160000|2021-09-09 16:16:00|3078.9|3072.9|3078.9|3072.9|3079|3073|3078.8|3072.8|10
1631204170000|2021-09-09 16:16:10|3078.8|3072.8|3078.9|3072.9|3078.9|3072.9|3078.8|3072.8|4
1631204180000|2021-09-09 16:16:20|3078.8|3072.8|3078.9|3072.9|3078.9|3072.9|3078.8|3072.8|10
1631204190000|2021-09-09 16:16:30|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|16
1631204210000|2021-09-09 16:16:50|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|4
1631204230000|2021-09-09 16:17:10|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|7
1631204240000|2021-09-09 16:17:20|3079|3073|3078.8|3072.8|3079.1|3073.1|3078.8|3072.8|5
1631204250000|2021-09-09 16:17:30|3078.6|3072.6|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|2
1631204270000|2021-09-09 16:17:50|3078.1|3072.1|3078.4|3072.4|3078.4|3072.4|3078.1|3072.1|2
1631204280000|2021-09-09 16:18:00|3078.1|3072.1|3077.1|3071.1|3078.1|3072.1|3077.1|3071.1|3
1631204310000|2021-09-09 16:18:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631204330000|2021-09-09 16:18:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631204340000|2021-09-09 16:19:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631204380000|2021-09-09 16:19:40|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1631204410000|2021-09-09 16:20:10|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631204430000|2021-09-09 16:20:30|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|2
1631204560000|2021-09-09 16:22:40|3078.4|3072.4|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1631204580000|2021-09-09 16:23:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|5
1631204590000|2021-09-09 16:23:10|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631204610000|2021-09-09 16:23:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631204620000|2021-09-09 16:23:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631204640000|2021-09-09 16:24:00|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|3
1631204680000|2021-09-09 16:24:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631204690000|2021-09-09 16:24:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631204730000|2021-09-09 16:25:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631204740000|2021-09-09 16:25:40|3079|3073|3078.9|3072.9|3079.1|3073.1|3078.8|3072.8|8
1631204750000|2021-09-09 16:25:50|3078.8|3072.8|3078.8|3072.8|3078.9|3072.9|3078.8|3072.8|7
1631204760000|2021-09-09 16:26:00|3078.9|3072.9|3078.8|3072.8|3078.9|3072.9|3078.8|3072.8|2
1631204880000|2021-09-09 16:28:00|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1631204920000|2021-09-09 16:28:40|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|4
1631205000000|2021-09-09 16:30:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631205040000|2021-09-09 16:30:40|3078.5|3072.5|3078.4|3072.4|3078.6|3072.6|3078.4|3072.4|5
1631205060000|2021-09-09 16:31:00|3078.1|3072.1|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|2
1631205090000|2021-09-09 16:31:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631205100000|2021-09-09 16:31:40|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|6
1631205160000|2021-09-09 16:32:40|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1631205190000|2021-09-09 16:33:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631205300000|2021-09-09 16:35:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631205350000|2021-09-09 16:35:50|3078.4|3072.4|3078.6|3072.6|3078.6|3072.6|3078.4|3072.4|2
1631205360000|2021-09-09 16:36:00|3078.5|3072.5|3078.6|3072.6|3078.6|3072.6|3078.5|3072.5|2
1631205380000|2021-09-09 16:36:20|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.5|3072.5|7
1631205400000|2021-09-09 16:36:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631205440000|2021-09-09 16:37:20|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631205500000|2021-09-09 16:38:20|3079.4|3073.4|3079.1|3073.1|3079.4|3073.4|3078.6|3072.6|7
1631205530000|2021-09-09 16:38:50|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|3
1631205550000|2021-09-09 16:39:10|3079.3|3073.3|3079.4|3073.4|3079.4|3073.4|3079.3|3073.3|2
1631205580000|2021-09-09 16:39:40|3079|3073|3078.6|3072.6|3079|3073|3078.6|3072.6|10
1631205610000|2021-09-09 16:40:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631205630000|2021-09-09 16:40:30|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631205640000|2021-09-09 16:40:40|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|6
1631205690000|2021-09-09 16:41:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631205700000|2021-09-09 16:41:40|3079.4|3073.4|3079|3073|3079.4|3073.4|3079|3073|2
1631205750000|2021-09-09 16:42:30|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|2
1631205760000|2021-09-09 16:42:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631205790000|2021-09-09 16:43:10|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631205800000|2021-09-09 16:43:20|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1631205900000|2021-09-09 16:45:00|3080|3074|3080|3074|3080.3|3074.3|3079.8|3073.8|11
1631205930000|2021-09-09 16:45:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631205950000|2021-09-09 16:45:50|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1631205990000|2021-09-09 16:46:30|3079.4|3073.4|3079.3|3073.3|3079.4|3073.4|3079.3|3073.3|2
1631206010000|2021-09-09 16:46:50|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631206020000|2021-09-09 16:47:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1631206060000|2021-09-09 16:47:40|3079.8|3073.8|3079.9|3073.9|3079.9|3073.9|3079.8|3073.8|2
1631206070000|2021-09-09 16:47:50|3079.8|3073.8|3079.9|3073.9|3079.9|3073.9|3079.8|3073.8|4
1631206090000|2021-09-09 16:48:10|3079.8|3073.8|3079.9|3073.9|3079.9|3073.9|3079.8|3073.8|2
1631206110000|2021-09-09 16:48:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631206120000|2021-09-09 16:48:40|3079.6|3073.6|3079.4|3073.4|3079.6|3073.6|3079.4|3073.4|4
1631206130000|2021-09-09 16:48:50|3079.3|3073.3|3079.4|3073.4|3079.6|3073.6|3079.3|3073.3|6
1631206140000|2021-09-09 16:49:00|3079.1|3073.1|3078.8|3072.8|3079.4|3073.4|3078.3|3072.3|7
1631206150000|2021-09-09 16:49:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631206190000|2021-09-09 16:49:50|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.6|3072.6|12
1631206200000|2021-09-09 16:50:00|3078.9|3072.9|3078.5|3072.5|3078.9|3072.9|3078.5|3072.5|13
1631206220000|2021-09-09 16:50:20|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631206230000|2021-09-09 16:50:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631206280000|2021-09-09 16:51:20|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631206450000|2021-09-09 16:54:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631206500000|2021-09-09 16:55:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631206590000|2021-09-09 16:56:30|3077.4|3071.4|3077.1|3071.1|3077.4|3071.4|3076.9|3070.9|4
1631206660000|2021-09-09 16:57:40|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|2
1631206680000|2021-09-09 16:58:00|3077.4|3071.4|3077.4|3071.4|3077.6|3071.6|3077.4|3071.4|5
1631206690000|2021-09-09 16:58:10|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1631206710000|2021-09-09 16:58:30|3076.9|3070.9|3075.9|3069.9|3076.9|3070.9|3075.9|3069.9|3
1631206720000|2021-09-09 16:58:40|3076.4|3070.4|3075.8|3069.8|3076.4|3070.4|3075.8|3069.8|2
1631206730000|2021-09-09 16:58:50|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1631206740000|2021-09-09 16:59:00|3076.1|3070.1|3076.9|3070.9|3077.1|3071.1|3076.1|3070.1|6
1631206750000|2021-09-09 16:59:10|3077.1|3071.1|3076.9|3070.9|3077.1|3071.1|3076.9|3070.9|2
1631206760000|2021-09-09 16:59:20|3077.1|3071.1|3077.5|3071.5|3077.5|3071.5|3077.1|3071.1|2
1631232120000|2021-09-10 00:02:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631232170000|2021-09-10 00:02:50|3078|3072|3074.1|3068.1|3078|3072|3074.1|3068.1|2
1631232280000|2021-09-10 00:04:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631232430000|2021-09-10 00:07:10|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1631232440000|2021-09-10 00:07:20|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074.5|3068.5|2
1631232460000|2021-09-10 00:07:40|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|3
1631232470000|2021-09-10 00:07:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631232490000|2021-09-10 00:08:10|3078.1|3072.1|3078.6|3072.6|3078.9|3072.9|3078.1|3072.1|4
1631232520000|2021-09-10 00:08:40|3079.6|3073.6|3078.9|3072.9|3079.6|3073.6|3078.9|3072.9|2
1631232530000|2021-09-10 00:08:50|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631232610000|2021-09-10 00:10:10|3078.4|3072.4|3077.9|3071.9|3078.4|3072.4|3077.9|3071.9|2
1631232670000|2021-09-10 00:11:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631232850000|2021-09-10 00:14:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631232900000|2021-09-10 00:15:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631232910000|2021-09-10 00:15:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631232920000|2021-09-10 00:15:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631232930000|2021-09-10 00:15:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631232940000|2021-09-10 00:15:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631232960000|2021-09-10 00:16:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631232970000|2021-09-10 00:16:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631232980000|2021-09-10 00:16:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631233200000|2021-09-10 00:20:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631233210000|2021-09-10 00:20:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631233220000|2021-09-10 00:20:20|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631233230000|2021-09-10 00:20:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631233260000|2021-09-10 00:21:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1631233290000|2021-09-10 00:21:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631233320000|2021-09-10 00:22:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631233330000|2021-09-10 00:22:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631233340000|2021-09-10 00:22:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1631233350000|2021-09-10 00:22:30|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|5
1631233370000|2021-09-10 00:22:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631233460000|2021-09-10 00:24:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631233470000|2021-09-10 00:24:30|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631233490000|2021-09-10 00:24:50|3077.9|3071.9|3077.8|3071.8|3077.9|3071.9|3077.8|3071.8|2
1631234100000|2021-09-10 00:35:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631234210000|2021-09-10 00:36:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631234260000|2021-09-10 00:37:40|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631234430000|2021-09-10 00:40:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631234470000|2021-09-10 00:41:10|3077.4|3071.4|3077.5|3071.5|3077.5|3071.5|3077.4|3071.4|2
1631234660000|2021-09-10 00:44:20|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|2
1631234680000|2021-09-10 00:44:40|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|2
1631234750000|2021-09-10 00:45:50|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631234770000|2021-09-10 00:46:10|3077.5|3071.5|3077.6|3071.6|3077.6|3071.6|3077.5|3071.5|2
1631234790000|2021-09-10 00:46:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631234810000|2021-09-10 00:46:50|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|2
1631235520000|2021-09-10 00:58:40|3076.8|3070.8|3075.4|3069.4|3076.8|3070.8|3075.4|3069.4|2
1631235600000|2021-09-10 01:00:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074|3068|7
1631235620000|2021-09-10 01:00:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631235660000|2021-09-10 01:01:00|3073.8|3067.8|3072.4|3066.4|3073.8|3067.8|3072.4|3066.4|5
1631235670000|2021-09-10 01:01:10|3072.6|3066.6|3069.3|3063.3|3072.6|3066.6|3069.3|3063.3|11
1631235680000|2021-09-10 01:01:20|3069.6|3063.6|3069.6|3063.6|3069.8|3063.8|3069.6|3063.6|3
1631235690000|2021-09-10 01:01:30|3069|3063|3069|3063|3069.3|3063.3|3068.8|3062.8|4
1631235770000|2021-09-10 01:02:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631235780000|2021-09-10 01:03:00|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|4
1631235800000|2021-09-10 01:03:20|3067.1|3061.1|3066.8|3060.8|3067.1|3061.1|3066.8|3060.8|6
1631235810000|2021-09-10 01:03:30|3066.5|3060.5|3067|3061|3067.3|3061.3|3066.5|3060.5|7
1631235820000|2021-09-10 01:03:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|5
1631235830000|2021-09-10 01:03:50|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|21
1631235840000|2021-09-10 01:04:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|4
1631235860000|2021-09-10 01:04:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631235870000|2021-09-10 01:04:30|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631235880000|2021-09-10 01:04:40|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|4
1631235890000|2021-09-10 01:04:50|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3066.9|3060.9|7
1631235900000|2021-09-10 01:05:00|3066.9|3060.9|3066.5|3060.5|3066.9|3060.9|3066.3|3060.3|6
1631235920000|2021-09-10 01:05:20|3067.3|3061.3|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|13
1631235930000|2021-09-10 01:05:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631235940000|2021-09-10 01:05:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631235950000|2021-09-10 01:05:50|3066.6|3060.6|3066.5|3060.5|3066.6|3060.6|3066.5|3060.5|6
1631235960000|2021-09-10 01:06:00|3066.8|3060.8|3066.9|3060.9|3067.6|3061.6|3066.5|3060.5|10
1631235970000|2021-09-10 01:06:10|3066.8|3060.8|3066.6|3060.6|3066.8|3060.8|3066.5|3060.5|5
1631235980000|2021-09-10 01:06:20|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631235990000|2021-09-10 01:06:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631236000000|2021-09-10 01:06:40|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|18
1631236010000|2021-09-10 01:06:50|3066.5|3060.5|3064.5|3058.5|3066.5|3060.5|3064.5|3058.5|13
1631236020000|2021-09-10 01:07:00|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1631236030000|2021-09-10 01:07:10|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1631236050000|2021-09-10 01:07:30|3065.5|3059.5|3066.4|3060.4|3066.4|3060.4|3065.5|3059.5|3
1631236060000|2021-09-10 01:07:40|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631236070000|2021-09-10 01:07:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|7
1631236080000|2021-09-10 01:08:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631236100000|2021-09-10 01:08:20|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631236110000|2021-09-10 01:08:30|3066.5|3060.5|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|4
1631236130000|2021-09-10 01:08:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631236140000|2021-09-10 01:09:00|3068|3062|3068|3062|3068.3|3062.3|3067.8|3061.8|11
1631236150000|2021-09-10 01:09:10|3067.8|3061.8|3068.6|3062.6|3068.6|3062.6|3067.8|3061.8|4
1631236160000|2021-09-10 01:09:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631236170000|2021-09-10 01:09:30|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631236180000|2021-09-10 01:09:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631236190000|2021-09-10 01:09:50|3069|3063|3069.3|3063.3|3069.5|3063.5|3069|3063|4
1631236200000|2021-09-10 01:10:00|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069|3063|6
1631236210000|2021-09-10 01:10:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631236220000|2021-09-10 01:10:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631236230000|2021-09-10 01:10:30|3069.9|3063.9|3069.3|3063.3|3069.9|3063.9|3069.3|3063.3|2
1631236250000|2021-09-10 01:10:50|3069|3063|3069|3063|3069.3|3063.3|3069|3063|3
1631236270000|2021-09-10 01:11:10|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1631236290000|2021-09-10 01:11:30|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|6
1631236300000|2021-09-10 01:11:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631236310000|2021-09-10 01:11:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|2
1631236320000|2021-09-10 01:12:00|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|5
1631236330000|2021-09-10 01:12:10|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|2
1631236350000|2021-09-10 01:12:30|3070|3064|3070|3064|3070|3064|3069.8|3063.8|7
1631236360000|2021-09-10 01:12:40|3069.8|3063.8|3069.3|3063.3|3069.9|3063.9|3069|3063|8
1631236370000|2021-09-10 01:12:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631236380000|2021-09-10 01:13:00|3068.6|3062.6|3068.3|3062.3|3068.6|3062.6|3067.8|3061.8|6
1631236390000|2021-09-10 01:13:10|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068|3062|8
1631236400000|2021-09-10 01:13:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1631236420000|2021-09-10 01:13:40|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|4
1631236430000|2021-09-10 01:13:50|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|3
1631236450000|2021-09-10 01:14:10|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|3
1631236490000|2021-09-10 01:14:50|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.8|3060.8|6
1631236500000|2021-09-10 01:15:00|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.5|3060.5|8
1631236510000|2021-09-10 01:15:10|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1631236530000|2021-09-10 01:15:30|3065.9|3059.9|3065|3059|3066.1|3060.1|3065|3059|5
1631236540000|2021-09-10 01:15:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1631236550000|2021-09-10 01:15:50|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064|3058|3
1631236560000|2021-09-10 01:16:00|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|5
1631236570000|2021-09-10 01:16:10|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|4
1631236580000|2021-09-10 01:16:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1631236600000|2021-09-10 01:16:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631236620000|2021-09-10 01:17:00|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1631236640000|2021-09-10 01:17:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631236660000|2021-09-10 01:17:40|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1631236670000|2021-09-10 01:17:50|3065|3059|3065|3059|3065|3059|3064.8|3058.8|5
1631236680000|2021-09-10 01:18:00|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1631236700000|2021-09-10 01:18:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|5
1631236710000|2021-09-10 01:18:30|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1631236720000|2021-09-10 01:18:40|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1631236770000|2021-09-10 01:19:30|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|2
1631236790000|2021-09-10 01:19:50|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|3
1631236820000|2021-09-10 01:20:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631236830000|2021-09-10 01:20:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631236840000|2021-09-10 01:20:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631236860000|2021-09-10 01:21:00|3066|3060|3066|3060|3066.3|3060.3|3066|3060|3
1631236970000|2021-09-10 01:22:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631236990000|2021-09-10 01:23:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631237000000|2021-09-10 01:23:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1631237010000|2021-09-10 01:23:30|3065|3059|3065|3059|3065.3|3059.3|3064.8|3058.8|6
1631237020000|2021-09-10 01:23:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631237040000|2021-09-10 01:24:00|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1631237060000|2021-09-10 01:24:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631237100000|2021-09-10 01:25:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631237130000|2021-09-10 01:25:30|3066.3|3060.3|3065.9|3059.9|3066.3|3060.3|3065.9|3059.9|2
1631237160000|2021-09-10 01:26:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631237180000|2021-09-10 01:26:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631237270000|2021-09-10 01:27:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1631237280000|2021-09-10 01:28:00|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|3
1631237310000|2021-09-10 01:28:30|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1631237330000|2021-09-10 01:28:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631237350000|2021-09-10 01:29:10|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631237360000|2021-09-10 01:29:20|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1631237370000|2021-09-10 01:29:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631237390000|2021-09-10 01:29:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631237410000|2021-09-10 01:30:10|3067.5|3061.5|3067.6|3061.6|3067.9|3061.9|3067.5|3061.5|3
1631237430000|2021-09-10 01:30:30|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|2
1631237440000|2021-09-10 01:30:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631237450000|2021-09-10 01:30:50|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|3
1631237460000|2021-09-10 01:31:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631237470000|2021-09-10 01:31:10|3069.8|3063.8|3070.4|3064.4|3070.4|3064.4|3069.8|3063.8|3
1631237500000|2021-09-10 01:31:40|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|2
1631237510000|2021-09-10 01:31:50|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|4
1631237540000|2021-09-10 01:32:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1631237560000|2021-09-10 01:32:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631237570000|2021-09-10 01:32:50|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|3
1631237610000|2021-09-10 01:33:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1631237620000|2021-09-10 01:33:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631237640000|2021-09-10 01:34:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631237660000|2021-09-10 01:34:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631237680000|2021-09-10 01:34:40|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631237700000|2021-09-10 01:35:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631237710000|2021-09-10 01:35:10|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|3
1631237740000|2021-09-10 01:35:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631237930000|2021-09-10 01:38:50|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631237940000|2021-09-10 01:39:00|3069.5|3063.5|3070.9|3064.9|3070.9|3064.9|3069.5|3063.5|5
1631237960000|2021-09-10 01:39:20|3071.1|3065.1|3071.9|3065.9|3071.9|3065.9|3071.1|3065.1|4
1631237970000|2021-09-10 01:39:30|3071.6|3065.6|3071.8|3065.8|3071.8|3065.8|3071.6|3065.6|2
1631237980000|2021-09-10 01:39:40|3072.3|3066.3|3072.9|3066.9|3072.9|3066.9|3072.3|3066.3|2
1631237990000|2021-09-10 01:39:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631238000000|2021-09-10 01:40:00|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1631238020000|2021-09-10 01:40:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1631238030000|2021-09-10 01:40:30|3072.8|3066.8|3072.5|3066.5|3073.1|3067.1|3072.3|3066.3|6
1631238090000|2021-09-10 01:41:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631238150000|2021-09-10 01:42:30|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|2
1631238160000|2021-09-10 01:42:40|3073.9|3067.9|3074.5|3068.5|3074.5|3068.5|3073.9|3067.9|2
1631238180000|2021-09-10 01:43:00|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631238190000|2021-09-10 01:43:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1631238200000|2021-09-10 01:43:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631238210000|2021-09-10 01:43:30|3075.6|3069.6|3076.5|3070.5|3076.5|3070.5|3075.6|3069.6|4
1631238220000|2021-09-10 01:43:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631238330000|2021-09-10 01:45:30|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1631238340000|2021-09-10 01:45:40|3077.5|3071.5|3078.5|3072.5|3078.5|3072.5|3077.5|3071.5|5
1631238350000|2021-09-10 01:45:50|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|4
1631238360000|2021-09-10 01:46:00|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1631238370000|2021-09-10 01:46:10|3078.6|3072.6|3077.8|3071.8|3078.6|3072.6|3077.8|3071.8|4
1631238420000|2021-09-10 01:47:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631238450000|2021-09-10 01:47:30|3077.4|3071.4|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|2
1631238460000|2021-09-10 01:47:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1631238470000|2021-09-10 01:47:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631238510000|2021-09-10 01:48:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1631238520000|2021-09-10 01:48:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631238530000|2021-09-10 01:48:50|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631238540000|2021-09-10 01:49:00|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|2
1631238550000|2021-09-10 01:49:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631238560000|2021-09-10 01:49:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631238570000|2021-09-10 01:49:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631238590000|2021-09-10 01:49:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631238600000|2021-09-10 01:50:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631238620000|2021-09-10 01:50:20|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|3
1631238710000|2021-09-10 01:51:50|3078.5|3072.5|3079.6|3073.6|3079.6|3073.6|3078.5|3072.5|4
1631238720000|2021-09-10 01:52:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631238740000|2021-09-10 01:52:20|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1631238750000|2021-09-10 01:52:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631238770000|2021-09-10 01:52:50|3078.3|3072.3|3078|3072|3078.3|3072.3|3077.8|3071.8|4
1631238780000|2021-09-10 01:53:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631238790000|2021-09-10 01:53:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631238810000|2021-09-10 01:53:30|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631238820000|2021-09-10 01:53:40|3079.6|3073.6|3079.5|3073.5|3079.6|3073.6|3079.5|3073.5|2
1631238830000|2021-09-10 01:53:50|3079.1|3073.1|3078.5|3072.5|3079.1|3073.1|3078.5|3072.5|4
1631238840000|2021-09-10 01:54:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631238910000|2021-09-10 01:55:10|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|4
1631238940000|2021-09-10 01:55:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631238960000|2021-09-10 01:56:00|3079.6|3073.6|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|5
1631238970000|2021-09-10 01:56:10|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631238980000|2021-09-10 01:56:20|3080.5|3074.5|3081.6|3075.6|3082.5|3076.5|3080.5|3074.5|10
1631238990000|2021-09-10 01:56:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631239000000|2021-09-10 01:56:40|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631239010000|2021-09-10 01:56:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631239020000|2021-09-10 01:57:00|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631239030000|2021-09-10 01:57:10|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|2
1631239040000|2021-09-10 01:57:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1631239050000|2021-09-10 01:57:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631239060000|2021-09-10 01:57:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1631239080000|2021-09-10 01:58:00|3079|3073|3079.8|3073.8|3079.8|3073.8|3078.8|3072.8|6
1631239090000|2021-09-10 01:58:10|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|4
1631239100000|2021-09-10 01:58:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631239110000|2021-09-10 01:58:30|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631239130000|2021-09-10 01:58:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631239160000|2021-09-10 01:59:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631239190000|2021-09-10 01:59:50|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1631239200000|2021-09-10 02:00:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|8
1631239210000|2021-09-10 02:00:10|3081|3075|3081.4|3075.4|3081.5|3075.5|3080.8|3074.8|8
1631239220000|2021-09-10 02:00:20|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1631239230000|2021-09-10 02:00:30|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|6
1631239240000|2021-09-10 02:00:40|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|4
1631239280000|2021-09-10 02:01:20|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631239290000|2021-09-10 02:01:30|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631239300000|2021-09-10 02:01:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631239310000|2021-09-10 02:01:50|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631239320000|2021-09-10 02:02:00|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|3
1631239330000|2021-09-10 02:02:10|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|5
1631239340000|2021-09-10 02:02:20|3077.6|3071.6|3077.8|3071.8|3077.8|3071.8|3077.6|3071.6|2
1631239350000|2021-09-10 02:02:30|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077|3071|5
1631239360000|2021-09-10 02:02:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077|3071|4
1631239370000|2021-09-10 02:02:50|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631239380000|2021-09-10 02:03:00|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|4
1631239400000|2021-09-10 02:03:20|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1631239410000|2021-09-10 02:03:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631239420000|2021-09-10 02:03:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631239430000|2021-09-10 02:03:50|3077|3071|3077|3071|3077.3|3071.3|3077|3071|5
1631239450000|2021-09-10 02:04:10|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631239460000|2021-09-10 02:04:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631239470000|2021-09-10 02:04:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631239480000|2021-09-10 02:04:40|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.5|3071.5|4
1631239490000|2021-09-10 02:04:50|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.5|3071.5|4
1631239500000|2021-09-10 02:05:00|3078|3072|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|4
1631239510000|2021-09-10 02:05:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631239520000|2021-09-10 02:05:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631239530000|2021-09-10 02:05:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|3
1631239540000|2021-09-10 02:05:40|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631239560000|2021-09-10 02:06:00|3078.5|3072.5|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|4
1631239570000|2021-09-10 02:06:10|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631239580000|2021-09-10 02:06:20|3079|3073|3079.8|3073.8|3079.8|3073.8|3079|3073|4
1631239590000|2021-09-10 02:06:30|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631239610000|2021-09-10 02:06:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631239640000|2021-09-10 02:07:20|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|3
1631239650000|2021-09-10 02:07:30|3080|3074|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|3
1631239670000|2021-09-10 02:07:50|3079.4|3073.4|3079|3073|3079.5|3073.5|3079|3073|4
1631239680000|2021-09-10 02:08:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|4
1631239690000|2021-09-10 02:08:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631239700000|2021-09-10 02:08:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631239720000|2021-09-10 02:08:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631239740000|2021-09-10 02:09:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631239760000|2021-09-10 02:09:20|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|2
1631239780000|2021-09-10 02:09:40|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|4
1631239790000|2021-09-10 02:09:50|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|4
1631239800000|2021-09-10 02:10:00|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1631239860000|2021-09-10 02:11:00|3081|3075|3081.8|3075.8|3081.8|3075.8|3081|3075|4
1631239870000|2021-09-10 02:11:10|3082|3076|3082|3076|3082|3076|3081.8|3075.8|3
1631239890000|2021-09-10 02:11:30|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631239900000|2021-09-10 02:11:40|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631239910000|2021-09-10 02:11:50|3083|3077|3084.8|3078.8|3084.8|3078.8|3083|3077|8
1631239920000|2021-09-10 02:12:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631239950000|2021-09-10 02:12:30|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|7
1631239960000|2021-09-10 02:12:40|3085.5|3079.5|3085|3079|3085.5|3079.5|3084.8|3078.8|10
1631239970000|2021-09-10 02:12:50|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1631239980000|2021-09-10 02:13:00|3085.5|3079.5|3085.8|3079.8|3086|3080|3085.5|3079.5|3
1631239990000|2021-09-10 02:13:10|3085.5|3079.5|3085.6|3079.6|3085.8|3079.8|3085.5|3079.5|3
1631240000000|2021-09-10 02:13:20|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|6
1631240040000|2021-09-10 02:14:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631240050000|2021-09-10 02:14:10|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1631240060000|2021-09-10 02:14:20|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631240070000|2021-09-10 02:14:30|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631240080000|2021-09-10 02:14:40|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631240090000|2021-09-10 02:14:50|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631240120000|2021-09-10 02:15:20|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1631240410000|2021-09-10 02:20:10|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1631240450000|2021-09-10 02:20:50|3085.6|3079.6|3085.9|3079.9|3085.9|3079.9|3085.5|3079.5|3
1631240540000|2021-09-10 02:22:20|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1631240710000|2021-09-10 02:25:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631240720000|2021-09-10 02:25:20|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631240730000|2021-09-10 02:25:30|3087|3081|3088|3082|3088|3082|3087|3081|2
1631240770000|2021-09-10 02:26:10|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631240780000|2021-09-10 02:26:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631240800000|2021-09-10 02:26:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631240820000|2021-09-10 02:27:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631240840000|2021-09-10 02:27:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631240870000|2021-09-10 02:27:50|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1631240920000|2021-09-10 02:28:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1631240960000|2021-09-10 02:29:20|3089.3|3083.3|3089.3|3083.3|3089.6|3083.6|3089.3|3083.3|3
1631241000000|2021-09-10 02:30:00|3089.5|3083.5|3090.8|3084.8|3091|3085|3089.5|3083.5|4
1631241010000|2021-09-10 02:30:10|3091.1|3085.1|3091.3|3085.3|3091.8|3085.8|3090.8|3084.8|9
1631241020000|2021-09-10 02:30:20|3091|3085|3091.3|3085.3|3091.5|3085.5|3091|3085|4
1631241030000|2021-09-10 02:30:30|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|4
1631241040000|2021-09-10 02:30:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|4
1631241050000|2021-09-10 02:30:50|3091|3085|3091|3085|3091|3085|3091|3085|1
1631241060000|2021-09-10 02:31:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631241100000|2021-09-10 02:31:40|3091|3085|3091|3085|3091|3085|3091|3085|1
1631241110000|2021-09-10 02:31:50|3091.3|3085.3|3092.6|3086.6|3092.6|3086.6|3091.3|3085.3|4
1631241120000|2021-09-10 02:32:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631241130000|2021-09-10 02:32:10|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|6
1631241140000|2021-09-10 02:32:20|3092|3086|3091.3|3085.3|3092|3086|3091.3|3085.3|4
1631241150000|2021-09-10 02:32:30|3091.5|3085.5|3091.9|3085.9|3091.9|3085.9|3091.5|3085.5|2
1631241160000|2021-09-10 02:32:40|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631241170000|2021-09-10 02:32:50|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631241180000|2021-09-10 02:33:00|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631241200000|2021-09-10 02:33:20|3092.3|3086.3|3092.1|3086.1|3092.3|3086.3|3092.1|3086.1|2
1631241210000|2021-09-10 02:33:30|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1631241220000|2021-09-10 02:33:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631241230000|2021-09-10 02:33:50|3092|3086|3092|3086|3092|3086|3092|3086|1
1631241240000|2021-09-10 02:34:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631241250000|2021-09-10 02:34:10|3092.5|3086.5|3092|3086|3092.5|3086.5|3092|3086|5
1631241270000|2021-09-10 02:34:30|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631241290000|2021-09-10 02:34:50|3092.5|3086.5|3092|3086|3092.5|3086.5|3092|3086|3
1631241300000|2021-09-10 02:35:00|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092|3086|6
1631241310000|2021-09-10 02:35:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|8
1631241320000|2021-09-10 02:35:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631241330000|2021-09-10 02:35:30|3093|3087|3093.5|3087.5|3093.8|3087.8|3093|3087|3
1631241340000|2021-09-10 02:35:40|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631241360000|2021-09-10 02:36:00|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631241380000|2021-09-10 02:36:20|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|3
1631241400000|2021-09-10 02:36:40|3092.9|3086.9|3093.3|3087.3|3093.3|3087.3|3092.9|3086.9|6
1631241440000|2021-09-10 02:37:20|3093.5|3087.5|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|3
1631241450000|2021-09-10 02:37:30|3093|3087|3093.8|3087.8|3093.8|3087.8|3092.9|3086.9|7
1631241480000|2021-09-10 02:38:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631241510000|2021-09-10 02:38:30|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|2
1631241520000|2021-09-10 02:38:40|3094|3088|3093.3|3087.3|3094|3088|3093.3|3087.3|3
1631241530000|2021-09-10 02:38:50|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|2
1631241550000|2021-09-10 02:39:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631241570000|2021-09-10 02:39:30|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631241580000|2021-09-10 02:39:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631241590000|2021-09-10 02:39:50|3092.9|3086.9|3093.3|3087.3|3093.5|3087.5|3092.9|3086.9|3
1631241600000|2021-09-10 02:40:00|3093|3087|3092.8|3086.8|3093.3|3087.3|3092.5|3086.5|6
1631241610000|2021-09-10 02:40:10|3092.5|3086.5|3092|3086|3092.8|3086.8|3092|3086|7
1631241620000|2021-09-10 02:40:20|3092.4|3086.4|3092|3086|3092.4|3086.4|3091.8|3085.8|7
1631241630000|2021-09-10 02:40:30|3092.3|3086.3|3093|3087|3093|3087|3092.3|3086.3|2
1631241640000|2021-09-10 02:40:40|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631241650000|2021-09-10 02:40:50|3093|3087|3093|3087|3093|3087|3092.8|3086.8|3
1631241660000|2021-09-10 02:41:00|3092.8|3086.8|3093.8|3087.8|3094|3088|3092.8|3086.8|13
1631241670000|2021-09-10 02:41:10|3093.9|3087.9|3094.3|3088.3|3094.5|3088.5|3093.9|3087.9|4
1631241680000|2021-09-10 02:41:20|3094.4|3088.4|3094.1|3088.1|3094.4|3088.4|3094.1|3088.1|2
1631241690000|2021-09-10 02:41:30|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.3|3088.3|3
1631241700000|2021-09-10 02:41:40|3094.6|3088.6|3095.5|3089.5|3095.5|3089.5|3094.6|3088.6|2
1631241710000|2021-09-10 02:41:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631241720000|2021-09-10 02:42:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631241730000|2021-09-10 02:42:10|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.4|3088.4|3
1631241740000|2021-09-10 02:42:20|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631241750000|2021-09-10 02:42:30|3094|3088|3093.3|3087.3|3094|3088|3093.3|3087.3|3
1631241760000|2021-09-10 02:42:40|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3093.5|3087.5|3
1631241770000|2021-09-10 02:42:50|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|6
1631241780000|2021-09-10 02:43:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631241790000|2021-09-10 02:43:10|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631241800000|2021-09-10 02:43:20|3095.4|3089.4|3095.5|3089.5|3095.5|3089.5|3095.4|3089.4|2
1631241810000|2021-09-10 02:43:30|3095.3|3089.3|3095.3|3089.3|3095.8|3089.8|3095|3089|7
1631241820000|2021-09-10 02:43:40|3095|3089|3095.3|3089.3|3095.6|3089.6|3095|3089|6
1631241830000|2021-09-10 02:43:50|3095.6|3089.6|3096.1|3090.1|3096.1|3090.1|3095.6|3089.6|3
1631241840000|2021-09-10 02:44:00|3096.4|3090.4|3096.1|3090.1|3096.4|3090.4|3096.1|3090.1|2
1631241860000|2021-09-10 02:44:20|3095.8|3089.8|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|5
1631241870000|2021-09-10 02:44:30|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|7
1631241880000|2021-09-10 02:44:40|3096|3090|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|4
1631241890000|2021-09-10 02:44:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|4
1631241900000|2021-09-10 02:45:00|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631241910000|2021-09-10 02:45:10|3096|3090|3096|3090|3096.3|3090.3|3096|3090|3
1631241920000|2021-09-10 02:45:20|3096.9|3090.9|3097.1|3091.1|3097.1|3091.1|3096.6|3090.6|4
1631241930000|2021-09-10 02:45:30|3097.4|3091.4|3097.1|3091.1|3097.4|3091.4|3097.1|3091.1|2
1631241940000|2021-09-10 02:45:40|3097|3091|3096.6|3090.6|3097|3091|3096.4|3090.4|3
1631241960000|2021-09-10 02:46:00|3096.5|3090.5|3096.3|3090.3|3096.6|3090.6|3096.3|3090.3|4
1631241970000|2021-09-10 02:46:10|3095.9|3089.9|3095.6|3089.6|3095.9|3089.9|3095.6|3089.6|2
1631241980000|2021-09-10 02:46:20|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1631241990000|2021-09-10 02:46:30|3095.8|3089.8|3095.1|3089.1|3095.8|3089.8|3095.1|3089.1|2
1631242000000|2021-09-10 02:46:40|3094.9|3088.9|3094.1|3088.1|3094.9|3088.9|3094.1|3088.1|2
1631242020000|2021-09-10 02:47:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631242060000|2021-09-10 02:47:40|3094.5|3088.5|3095|3089|3095|3089|3094.5|3088.5|3
1631242070000|2021-09-10 02:47:50|3095.3|3089.3|3095.6|3089.6|3095.6|3089.6|3095.1|3089.1|5
1631242080000|2021-09-10 02:48:00|3096|3090|3095.4|3089.4|3096|3090|3095.1|3089.1|3
1631242090000|2021-09-10 02:48:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1631242100000|2021-09-10 02:48:20|3095|3089|3095|3089|3095.3|3089.3|3095|3089|5
1631242110000|2021-09-10 02:48:30|3096.1|3090.1|3095.1|3089.1|3096.1|3090.1|3095.1|3089.1|3
1631242130000|2021-09-10 02:48:50|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1631242140000|2021-09-10 02:49:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631242200000|2021-09-10 02:50:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631242220000|2021-09-10 02:50:20|3096.1|3090.1|3095.8|3089.8|3096.1|3090.1|3095.8|3089.8|2
1631242230000|2021-09-10 02:50:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631242250000|2021-09-10 02:50:50|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631242260000|2021-09-10 02:51:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631242270000|2021-09-10 02:51:10|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|4
1631242280000|2021-09-10 02:51:20|3094.1|3088.1|3093.1|3087.1|3094.1|3088.1|3093.1|3087.1|5
1631242290000|2021-09-10 02:51:30|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1631242300000|2021-09-10 02:51:40|3093.1|3087.1|3092.6|3086.6|3093.1|3087.1|3092.6|3086.6|5
1631242310000|2021-09-10 02:51:50|3092.9|3086.9|3092.3|3086.3|3092.9|3086.9|3092|3086|6
1631242320000|2021-09-10 02:52:00|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1631242340000|2021-09-10 02:52:20|3091.8|3085.8|3090.9|3084.9|3091.8|3085.8|3090.9|3084.9|4
1631242350000|2021-09-10 02:52:30|3091.1|3085.1|3090.4|3084.4|3092|3086|3090.4|3084.4|9
1631242360000|2021-09-10 02:52:40|3090.6|3084.6|3089.6|3083.6|3090.6|3084.6|3089.6|3083.6|6
1631242370000|2021-09-10 02:52:50|3089.4|3083.4|3087.5|3081.5|3090.1|3084.1|3086.5|3080.5|15
1631242380000|2021-09-10 02:53:00|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.1|3081.1|5
1631242390000|2021-09-10 02:53:10|3087.3|3081.3|3087.1|3081.1|3087.3|3081.3|3086.9|3080.9|3
1631242400000|2021-09-10 02:53:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631242410000|2021-09-10 02:53:30|3087.5|3081.5|3089|3083|3089|3083|3087.5|3081.5|3
1631242420000|2021-09-10 02:53:40|3088.8|3082.8|3086.9|3080.9|3088.8|3082.8|3086.6|3080.6|5
1631242430000|2021-09-10 02:53:50|3086.6|3080.6|3086.3|3080.3|3086.6|3080.6|3085.9|3079.9|4
1631242460000|2021-09-10 02:54:20|3085.9|3079.9|3086.1|3080.1|3086.1|3080.1|3085.9|3079.9|2
1631242470000|2021-09-10 02:54:30|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|2
1631242490000|2021-09-10 02:54:50|3087.3|3081.3|3087.8|3081.8|3088|3082|3087.3|3081.3|5
1631242520000|2021-09-10 02:55:20|3087.9|3081.9|3087.8|3081.8|3087.9|3081.9|3087.8|3081.8|2
1631242530000|2021-09-10 02:55:30|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1631242540000|2021-09-10 02:55:40|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631242550000|2021-09-10 02:55:50|3087.4|3081.4|3086.4|3080.4|3087.4|3081.4|3086.4|3080.4|4
1631242560000|2021-09-10 02:56:00|3086.3|3080.3|3085.4|3079.4|3086.3|3080.3|3085.1|3079.1|5
1631242570000|2021-09-10 02:56:10|3085|3079|3085.4|3079.4|3085.4|3079.4|3084.9|3078.9|4
1631242580000|2021-09-10 02:56:20|3085.6|3079.6|3086|3080|3086|3080|3085.6|3079.6|2
1631242590000|2021-09-10 02:56:30|3085.6|3079.6|3085.4|3079.4|3085.6|3079.6|3085.4|3079.4|2
1631242600000|2021-09-10 02:56:40|3085.1|3079.1|3084.3|3078.3|3085.1|3079.1|3084|3078|8
1631242610000|2021-09-10 02:56:50|3084|3078|3085.3|3079.3|3085.6|3079.6|3084|3078|9
1631242620000|2021-09-10 02:57:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|3
1631242630000|2021-09-10 02:57:10|3084.1|3078.1|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|4
1631242640000|2021-09-10 02:57:20|3084.8|3078.8|3085.5|3079.5|3086.1|3080.1|3084.8|3078.8|9
1631242660000|2021-09-10 02:57:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631242670000|2021-09-10 02:57:50|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631242680000|2021-09-10 02:58:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|6
1631242690000|2021-09-10 02:58:10|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1631242710000|2021-09-10 02:58:30|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|3
1631242740000|2021-09-10 02:59:00|3087|3081|3087.9|3081.9|3087.9|3081.9|3087|3081|3
1631242750000|2021-09-10 02:59:10|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|2
1631242760000|2021-09-10 02:59:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631242770000|2021-09-10 02:59:30|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1631242780000|2021-09-10 02:59:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631242790000|2021-09-10 02:59:50|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|5
1631242800000|2021-09-10 03:00:00|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.8|3083.8|5
1631242840000|2021-09-10 03:00:40|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631242860000|2021-09-10 03:01:00|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1631242900000|2021-09-10 03:01:40|3089.4|3083.4|3087.9|3081.9|3089.4|3083.4|3087.9|3081.9|3
1631242930000|2021-09-10 03:02:10|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631242940000|2021-09-10 03:02:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631242950000|2021-09-10 03:02:30|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1631242960000|2021-09-10 03:02:40|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|2
1631243010000|2021-09-10 03:03:30|3087.6|3081.6|3087.5|3081.5|3087.6|3081.6|3087.5|3081.5|2
1631243080000|2021-09-10 03:04:40|3087.1|3081.1|3086.8|3080.8|3087.1|3081.1|3086.8|3080.8|2
1631243090000|2021-09-10 03:04:50|3086.4|3080.4|3086.1|3080.1|3086.4|3080.4|3085.9|3079.9|3
1631243100000|2021-09-10 03:05:00|3086.6|3080.6|3086.3|3080.3|3086.6|3080.6|3086.3|3080.3|3
1631243110000|2021-09-10 03:05:10|3085.9|3079.9|3084.1|3078.1|3085.9|3079.9|3084.1|3078.1|3
1631243120000|2021-09-10 03:05:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631243130000|2021-09-10 03:05:30|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1631243140000|2021-09-10 03:05:40|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1631243160000|2021-09-10 03:06:00|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|2
1631243190000|2021-09-10 03:06:30|3084.5|3078.5|3084.4|3078.4|3084.8|3078.8|3084.4|3078.4|4
1631243200000|2021-09-10 03:06:40|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3083.9|3077.9|3
1631243210000|2021-09-10 03:06:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631243220000|2021-09-10 03:07:00|3084.8|3078.8|3085.8|3079.8|3086|3080|3084.8|3078.8|6
1631243230000|2021-09-10 03:07:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631243240000|2021-09-10 03:07:20|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|4
1631243250000|2021-09-10 03:07:30|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1631243280000|2021-09-10 03:08:00|3086.8|3080.8|3086.9|3080.9|3086.9|3080.9|3086.8|3080.8|2
1631243290000|2021-09-10 03:08:10|3086.6|3080.6|3086.4|3080.4|3086.6|3080.6|3086.4|3080.4|2
1631243310000|2021-09-10 03:08:30|3086|3080|3085.6|3079.6|3086|3080|3085.6|3079.6|2
1631243320000|2021-09-10 03:08:40|3085.9|3079.9|3085.4|3079.4|3085.9|3079.9|3085.4|3079.4|3
1631243380000|2021-09-10 03:09:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631243400000|2021-09-10 03:10:00|3085.4|3079.4|3084.5|3078.5|3085.4|3079.4|3084.5|3078.5|2
1631243440000|2021-09-10 03:10:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631243470000|2021-09-10 03:11:10|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1631243490000|2021-09-10 03:11:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631243500000|2021-09-10 03:11:40|3084.4|3078.4|3084.1|3078.1|3084.4|3078.4|3083.9|3077.9|4
1631243540000|2021-09-10 03:12:20|3083.4|3077.4|3084|3078|3084|3078|3083.4|3077.4|2
1631243700000|2021-09-10 03:15:00|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|2
1631243710000|2021-09-10 03:15:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1631243740000|2021-09-10 03:15:40|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|3
1631243750000|2021-09-10 03:15:50|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631243760000|2021-09-10 03:16:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631243780000|2021-09-10 03:16:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631243790000|2021-09-10 03:16:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1631243800000|2021-09-10 03:16:40|3087.1|3081.1|3088|3082|3088|3082|3087.1|3081.1|4
1631243830000|2021-09-10 03:17:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631243840000|2021-09-10 03:17:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631243920000|2021-09-10 03:18:40|3087.3|3081.3|3086.4|3080.4|3087.3|3081.3|3086.4|3080.4|3
1631244020000|2021-09-10 03:20:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631244030000|2021-09-10 03:20:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1631244040000|2021-09-10 03:20:40|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|3
1631244050000|2021-09-10 03:20:50|3087.3|3081.3|3088.5|3082.5|3088.5|3082.5|3087|3081|5
1631244060000|2021-09-10 03:21:00|3088.3|3082.3|3088.1|3082.1|3088.3|3082.3|3087.9|3081.9|3
1631244080000|2021-09-10 03:21:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631244090000|2021-09-10 03:21:30|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631244110000|2021-09-10 03:21:50|3089|3083|3089.3|3083.3|3089.8|3083.8|3089|3083|4
1631244120000|2021-09-10 03:22:00|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|2
1631244130000|2021-09-10 03:22:10|3090.3|3084.3|3091|3085|3091|3085|3090.3|3084.3|4
1631244140000|2021-09-10 03:22:20|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|3
1631244150000|2021-09-10 03:22:30|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1631244160000|2021-09-10 03:22:40|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1631244170000|2021-09-10 03:22:50|3091.5|3085.5|3091.6|3085.6|3091.6|3085.6|3090.9|3084.9|6
1631244180000|2021-09-10 03:23:00|3091.3|3085.3|3091.3|3085.3|3091.6|3085.6|3091.3|3085.3|3
1631244190000|2021-09-10 03:23:10|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631244200000|2021-09-10 03:23:20|3090.9|3084.9|3090.9|3084.9|3090.9|3084.9|3090.9|3084.9|1
1631244210000|2021-09-10 03:23:30|3091.1|3085.1|3090.5|3084.5|3091.1|3085.1|3090.5|3084.5|3
1631244230000|2021-09-10 03:23:50|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631244240000|2021-09-10 03:24:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631244250000|2021-09-10 03:24:10|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1631244270000|2021-09-10 03:24:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631244280000|2021-09-10 03:24:40|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1631244330000|2021-09-10 03:25:30|3090|3084|3089.3|3083.3|3090|3084|3089.3|3083.3|2
1631244340000|2021-09-10 03:25:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1631244350000|2021-09-10 03:25:50|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631244360000|2021-09-10 03:26:00|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|3
1631244400000|2021-09-10 03:26:40|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1631244420000|2021-09-10 03:27:00|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631244430000|2021-09-10 03:27:10|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631244450000|2021-09-10 03:27:30|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1631244460000|2021-09-10 03:27:40|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1631244470000|2021-09-10 03:27:50|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1631244480000|2021-09-10 03:28:00|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631244510000|2021-09-10 03:28:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1631244520000|2021-09-10 03:28:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631244530000|2021-09-10 03:28:50|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631244540000|2021-09-10 03:29:00|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|5
1631244550000|2021-09-10 03:29:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631244560000|2021-09-10 03:29:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631244580000|2021-09-10 03:29:40|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1631244590000|2021-09-10 03:29:50|3088.9|3082.9|3088.8|3082.8|3088.9|3082.9|3088.6|3082.6|4
1631244600000|2021-09-10 03:30:00|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631246190000|2021-09-10 03:56:30|3089|3083|3089|3083|3089|3083|3089|3083|1
1631246210000|2021-09-10 03:56:50|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631246240000|2021-09-10 03:57:20|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631246260000|2021-09-10 03:57:40|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631246300000|2021-09-10 03:58:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631246870000|2021-09-10 04:07:50|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631247830000|2021-09-10 04:23:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631248300000|2021-09-10 04:31:40|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631249220000|2021-09-10 04:47:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631249920000|2021-09-10 04:58:40|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631249990000|2021-09-10 04:59:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1631250120000|2021-09-10 05:02:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631250600000|2021-09-10 05:10:00|3088.4|3082.4|3088.5|3082.5|3088.5|3082.5|3088.4|3082.4|2
1631251800000|2021-09-10 05:30:00|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3088.8|3082.8|4
1631251810000|2021-09-10 05:30:10|3090.6|3084.6|3091.5|3085.5|3091.8|3085.8|3090.6|3084.6|4
1631251820000|2021-09-10 05:30:20|3091.8|3085.8|3092.5|3086.5|3092.8|3086.8|3091.8|3085.8|6
1631251830000|2021-09-10 05:30:30|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631251840000|2021-09-10 05:30:40|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631251850000|2021-09-10 05:30:50|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631251870000|2021-09-10 05:31:10|3092.9|3086.9|3094.3|3088.3|3094.5|3088.5|3092.9|3086.9|6
1631251890000|2021-09-10 05:31:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631251990000|2021-09-10 05:33:10|3094.8|3088.8|3094.6|3088.6|3094.8|3088.8|3094.6|3088.6|2
1631252000000|2021-09-10 05:33:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631252010000|2021-09-10 05:33:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1631252020000|2021-09-10 05:33:40|3095.3|3089.3|3096|3090|3096.3|3090.3|3095.3|3089.3|4
1631252030000|2021-09-10 05:33:50|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631252040000|2021-09-10 05:34:00|3096|3090|3096|3090|3096.3|3090.3|3096|3090|5
1631252050000|2021-09-10 05:34:10|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|6
1631252060000|2021-09-10 05:34:20|3096|3090|3095.3|3089.3|3096.3|3090.3|3095.3|3089.3|8
1631252070000|2021-09-10 05:34:30|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1631252080000|2021-09-10 05:34:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631252090000|2021-09-10 05:34:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631252100000|2021-09-10 05:35:00|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631252120000|2021-09-10 05:35:20|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631252130000|2021-09-10 05:35:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631252140000|2021-09-10 05:35:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631252160000|2021-09-10 05:36:00|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631252170000|2021-09-10 05:36:10|3093.8|3087.8|3091.8|3085.8|3093.8|3087.8|3091.8|3085.8|6
1631252180000|2021-09-10 05:36:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1631252230000|2021-09-10 05:37:10|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631252250000|2021-09-10 05:37:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1631252260000|2021-09-10 05:37:40|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631252280000|2021-09-10 05:38:00|3092.5|3086.5|3093|3087|3093|3087|3092.5|3086.5|3
1631252290000|2021-09-10 05:38:10|3092.9|3086.9|3093.3|3087.3|3093.3|3087.3|3092.9|3086.9|3
1631252300000|2021-09-10 05:38:20|3093|3087|3092.8|3086.8|3093|3087|3092.5|3086.5|4
1631252310000|2021-09-10 05:38:30|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|4
1631252320000|2021-09-10 05:38:40|3093|3087|3092.1|3086.1|3093|3087|3092.1|3086.1|4
1631252330000|2021-09-10 05:38:50|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631252400000|2021-09-10 05:40:00|3092.3|3086.3|3091.9|3085.9|3092.3|3086.3|3091.9|3085.9|4
1631252440000|2021-09-10 05:40:40|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|3
1631252470000|2021-09-10 05:41:10|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1631252490000|2021-09-10 05:41:30|3091|3085|3091|3085|3091|3085|3091|3085|1
1631252520000|2021-09-10 05:42:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631252580000|2021-09-10 05:43:00|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|3
1631252600000|2021-09-10 05:43:20|3091.8|3085.8|3091.6|3085.6|3091.8|3085.8|3091.6|3085.6|2
1631252610000|2021-09-10 05:43:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1631252630000|2021-09-10 05:43:50|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|4
1631252650000|2021-09-10 05:44:10|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|3
1631252660000|2021-09-10 05:44:20|3092|3086|3092.3|3086.3|3093|3087|3092|3086|5
1631252670000|2021-09-10 05:44:30|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|4
1631252700000|2021-09-10 05:45:00|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631252710000|2021-09-10 05:45:10|3092|3086|3092|3086|3092.3|3086.3|3092|3086|5
1631252730000|2021-09-10 05:45:30|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|4
1631252740000|2021-09-10 05:45:40|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3090.9|3084.9|10
1631252750000|2021-09-10 05:45:50|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631252810000|2021-09-10 05:46:50|3090.8|3084.8|3089.5|3083.5|3090.8|3084.8|3089.5|3083.5|4
1631252820000|2021-09-10 05:47:00|3089.4|3083.4|3089|3083|3089.4|3083.4|3089|3083|3
1631252840000|2021-09-10 05:47:20|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1631252850000|2021-09-10 05:47:30|3088.4|3082.4|3088|3082|3088.4|3082.4|3088|3082|2
1631252920000|2021-09-10 05:48:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631252930000|2021-09-10 05:48:50|3088|3082|3088|3082|3088|3082|3088|3082|1
1631252990000|2021-09-10 05:49:50|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631253000000|2021-09-10 05:50:00|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1631253010000|2021-09-10 05:50:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631253040000|2021-09-10 05:50:40|3087.6|3081.6|3087.4|3081.4|3087.6|3081.6|3087.4|3081.4|2
1631253050000|2021-09-10 05:50:50|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1631253060000|2021-09-10 05:51:00|3086.9|3080.9|3086.4|3080.4|3086.9|3080.9|3086.4|3080.4|2
1631253080000|2021-09-10 05:51:20|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|2
1631253090000|2021-09-10 05:51:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1631253140000|2021-09-10 05:52:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631253160000|2021-09-10 05:52:40|3085.6|3079.6|3082.9|3076.9|3085.6|3079.6|3082.9|3076.9|7
1631253170000|2021-09-10 05:52:50|3082.6|3076.6|3081.4|3075.4|3082.6|3076.6|3081.4|3075.4|3
1631253180000|2021-09-10 05:53:00|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1631253200000|2021-09-10 05:53:20|3081.4|3075.4|3079.3|3073.3|3081.4|3075.4|3079.3|3073.3|5
1631253240000|2021-09-10 05:54:00|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631253260000|2021-09-10 05:54:20|3079.1|3073.1|3078.5|3072.5|3079.1|3073.1|3078.5|3072.5|2
1631253270000|2021-09-10 05:54:30|3078.3|3072.3|3076.5|3070.5|3078.3|3072.3|3076.4|3070.4|8
1631253300000|2021-09-10 05:55:00|3075.9|3069.9|3075.1|3069.1|3075.9|3069.9|3075.1|3069.1|3
1631253310000|2021-09-10 05:55:10|3074.9|3068.9|3074.4|3068.4|3074.9|3068.9|3074.4|3068.4|2
1631253330000|2021-09-10 05:55:30|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3073.1|3067.1|3
1631253340000|2021-09-10 05:55:40|3072.9|3066.9|3073|3067|3073|3067|3072.6|3066.6|3
1631253350000|2021-09-10 05:55:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631253360000|2021-09-10 05:56:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631253380000|2021-09-10 05:56:20|3073.1|3067.1|3072.5|3066.5|3073.1|3067.1|3072.5|3066.5|3
1631253390000|2021-09-10 05:56:30|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1631253400000|2021-09-10 05:56:40|3073.5|3067.5|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|6
1631253410000|2021-09-10 05:56:50|3073.1|3067.1|3072.5|3066.5|3073.1|3067.1|3072.5|3066.5|3
1631253420000|2021-09-10 05:57:00|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1631253430000|2021-09-10 05:57:10|3073.5|3067.5|3074.8|3068.8|3074.8|3068.8|3073.3|3067.3|7
1631253450000|2021-09-10 05:57:30|3075.4|3069.4|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|5
1631253460000|2021-09-10 05:57:40|3075.8|3069.8|3075.1|3069.1|3076.3|3070.3|3075.1|3069.1|7
1631253470000|2021-09-10 05:57:50|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1631253480000|2021-09-10 05:58:00|3074.4|3068.4|3073.5|3067.5|3074.4|3068.4|3073.3|3067.3|5
1631253490000|2021-09-10 05:58:10|3073.4|3067.4|3072.8|3066.8|3073.4|3067.4|3072.8|3066.8|4
1631253500000|2021-09-10 05:58:20|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631253510000|2021-09-10 05:58:30|3073.8|3067.8|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|5
1631253520000|2021-09-10 05:58:40|3073.8|3067.8|3074.6|3068.6|3074.6|3068.6|3073.8|3067.8|3
1631253530000|2021-09-10 05:58:50|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|4
1631253540000|2021-09-10 05:59:00|3073.6|3067.6|3072.8|3066.8|3073.6|3067.6|3072.8|3066.8|2
1631253550000|2021-09-10 05:59:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631253580000|2021-09-10 05:59:40|3073.1|3067.1|3072.3|3066.3|3073.1|3067.1|3072.3|3066.3|2
1631253590000|2021-09-10 05:59:50|3072|3066|3071.8|3065.8|3072|3066|3071.3|3065.3|3
1631253610000|2021-09-10 06:00:10|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|3
1631253620000|2021-09-10 06:00:20|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|4
1631253630000|2021-09-10 06:00:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631253650000|2021-09-10 06:00:50|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|7
1631253660000|2021-09-10 06:01:00|3075|3069|3074.9|3068.9|3075|3069|3074.6|3068.6|3
1631253670000|2021-09-10 06:01:10|3074.6|3068.6|3074.9|3068.9|3074.9|3068.9|3074.6|3068.6|4
1631253680000|2021-09-10 06:01:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1631253700000|2021-09-10 06:01:40|3075.4|3069.4|3074.8|3068.8|3075.4|3069.4|3074.8|3068.8|3
1631253720000|2021-09-10 06:02:00|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1631253760000|2021-09-10 06:02:40|3074.4|3068.4|3074.6|3068.6|3074.6|3068.6|3074.4|3068.4|2
1631253770000|2021-09-10 06:02:50|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1631253800000|2021-09-10 06:03:20|3074.6|3068.6|3075.8|3069.8|3075.8|3069.8|3074.6|3068.6|5
1631253810000|2021-09-10 06:03:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631253820000|2021-09-10 06:03:40|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1631253830000|2021-09-10 06:03:50|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.4|3069.4|3
1631253840000|2021-09-10 06:04:00|3076.1|3070.1|3076|3070|3076.1|3070.1|3075.6|3069.6|3
1631253850000|2021-09-10 06:04:10|3076.1|3070.1|3076.5|3070.5|3076.5|3070.5|3076.1|3070.1|4
1631253890000|2021-09-10 06:04:50|3076.8|3070.8|3077.9|3071.9|3077.9|3071.9|3076.8|3070.8|3
1631253900000|2021-09-10 06:05:00|3078.3|3072.3|3077.8|3071.8|3078.6|3072.6|3077.1|3071.1|7
1631253910000|2021-09-10 06:05:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.1|3071.1|3
1631253920000|2021-09-10 06:05:20|3077.5|3071.5|3077.5|3071.5|3078|3072|3077.5|3071.5|3
1631253930000|2021-09-10 06:05:30|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631253940000|2021-09-10 06:05:40|3077.8|3071.8|3078|3072|3078.4|3072.4|3077.5|3071.5|5
1631253950000|2021-09-10 06:05:50|3078.3|3072.3|3078.4|3072.4|3078.4|3072.4|3078.3|3072.3|2
1631253970000|2021-09-10 06:06:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631253980000|2021-09-10 06:06:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631253990000|2021-09-10 06:06:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631254000000|2021-09-10 06:06:40|3078|3072|3078|3072|3078|3072|3078|3072|1
1631254020000|2021-09-10 06:07:00|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|2
1631254040000|2021-09-10 06:07:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631254050000|2021-09-10 06:07:30|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|2
1631254070000|2021-09-10 06:07:50|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|2
1631254080000|2021-09-10 06:08:00|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1631254090000|2021-09-10 06:08:10|3078.5|3072.5|3077.5|3071.5|3078.5|3072.5|3077.5|3071.5|4
1631254170000|2021-09-10 06:09:30|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631254180000|2021-09-10 06:09:40|3077.9|3071.9|3077.8|3071.8|3077.9|3071.9|3077.8|3071.8|2
1631254220000|2021-09-10 06:10:20|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|2
1631254240000|2021-09-10 06:10:40|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1631254250000|2021-09-10 06:10:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631254270000|2021-09-10 06:11:10|3079.4|3073.4|3079|3073|3080.1|3074.1|3079|3073|3
1631254280000|2021-09-10 06:11:20|3078.8|3072.8|3078.4|3072.4|3078.8|3072.8|3078.1|3072.1|4
1631254290000|2021-09-10 06:11:30|3078.1|3072.1|3078.6|3072.6|3078.6|3072.6|3077.3|3071.3|7
1631254330000|2021-09-10 06:12:10|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631254340000|2021-09-10 06:12:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631254350000|2021-09-10 06:12:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631254370000|2021-09-10 06:12:50|3077.8|3071.8|3077.8|3071.8|3078.3|3072.3|3077.5|3071.5|5
1631254380000|2021-09-10 06:13:00|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|2
1631254430000|2021-09-10 06:13:50|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631254440000|2021-09-10 06:14:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631254470000|2021-09-10 06:14:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631254480000|2021-09-10 06:14:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631254500000|2021-09-10 06:15:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|4
1631254510000|2021-09-10 06:15:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631254530000|2021-09-10 06:15:30|3076.5|3070.5|3075.8|3069.8|3076.5|3070.5|3075.8|3069.8|3
1631254540000|2021-09-10 06:15:40|3075.5|3069.5|3074.4|3068.4|3075.5|3069.5|3074.4|3068.4|4
1631254550000|2021-09-10 06:15:50|3074.1|3068.1|3074|3068|3074.1|3068.1|3073.3|3067.3|3
1631254560000|2021-09-10 06:16:00|3074.3|3068.3|3073.4|3067.4|3074.3|3068.3|3072.8|3066.8|6
1631254570000|2021-09-10 06:16:10|3074.1|3068.1|3073.3|3067.3|3074.1|3068.1|3073.3|3067.3|2
1631254590000|2021-09-10 06:16:30|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631254600000|2021-09-10 06:16:40|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631254620000|2021-09-10 06:17:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631254810000|2021-09-10 06:20:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631254850000|2021-09-10 06:20:50|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631254860000|2021-09-10 06:21:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631254870000|2021-09-10 06:21:10|3073.9|3067.9|3073.3|3067.3|3073.9|3067.9|3073.3|3067.3|2
1631254900000|2021-09-10 06:21:40|3073.9|3067.9|3074.8|3068.8|3074.8|3068.8|3073.9|3067.9|3
1631254940000|2021-09-10 06:22:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|3
1631255020000|2021-09-10 06:23:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631255030000|2021-09-10 06:23:50|3075.1|3069.1|3075.3|3069.3|3075.4|3069.4|3074.9|3068.9|6
1631255040000|2021-09-10 06:24:00|3075|3069|3075|3069|3075.3|3069.3|3075|3069|3
1631255080000|2021-09-10 06:24:40|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631255110000|2021-09-10 06:25:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631255120000|2021-09-10 06:25:20|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631255130000|2021-09-10 06:25:30|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1631255140000|2021-09-10 06:25:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631255150000|2021-09-10 06:25:50|3075.4|3069.4|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|3
1631255180000|2021-09-10 06:26:20|3075|3069|3075.4|3069.4|3075.4|3069.4|3075|3069|5
1631255190000|2021-09-10 06:26:30|3075.9|3069.9|3075.3|3069.3|3075.9|3069.9|3075.3|3069.3|2
1631255220000|2021-09-10 06:27:00|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|3
1631255230000|2021-09-10 06:27:10|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|2
1631255250000|2021-09-10 06:27:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631255280000|2021-09-10 06:28:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631255290000|2021-09-10 06:28:10|3078.4|3072.4|3079.1|3073.1|3079.1|3073.1|3078.4|3072.4|2
1631255300000|2021-09-10 06:28:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|4
1631255310000|2021-09-10 06:28:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631255370000|2021-09-10 06:29:30|3079.9|3073.9|3080.1|3074.1|3080.1|3074.1|3079.9|3073.9|4
1631255380000|2021-09-10 06:29:40|3080.4|3074.4|3081.1|3075.1|3081.1|3075.1|3080.4|3074.4|3
1631255390000|2021-09-10 06:29:50|3081.5|3075.5|3081.8|3075.8|3082|3076|3081.5|3075.5|4
1631255400000|2021-09-10 06:30:00|3082|3076|3082.3|3076.3|3082.5|3076.5|3082|3076|4
1631255410000|2021-09-10 06:30:10|3082|3076|3084|3078|3084|3078|3082|3076|7
1631255420000|2021-09-10 06:30:20|3084.5|3078.5|3084|3078|3084.5|3078.5|3084|3078|3
1631255440000|2021-09-10 06:30:40|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|4
1631255450000|2021-09-10 06:30:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631255470000|2021-09-10 06:31:10|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631255480000|2021-09-10 06:31:20|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|2
1631255490000|2021-09-10 06:31:30|3082.5|3076.5|3082.8|3076.8|3083.5|3077.5|3082.3|3076.3|8
1631255500000|2021-09-10 06:31:40|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631255510000|2021-09-10 06:31:50|3082|3076|3082|3076|3082.3|3076.3|3082|3076|3
1631255520000|2021-09-10 06:32:00|3082.3|3076.3|3083.5|3077.5|3083.5|3077.5|3082.3|3076.3|3
1631255530000|2021-09-10 06:32:10|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1631255540000|2021-09-10 06:32:20|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|3
1631255550000|2021-09-10 06:32:30|3084.5|3078.5|3084.9|3078.9|3084.9|3078.9|3084.5|3078.5|2
1631255560000|2021-09-10 06:32:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631255570000|2021-09-10 06:32:50|3085.3|3079.3|3085|3079|3086.5|3080.5|3085|3079|5
1631255590000|2021-09-10 06:33:10|3086.1|3080.1|3085|3079|3086.1|3080.1|3085|3079|4
1631255620000|2021-09-10 06:33:40|3084.8|3078.8|3083.6|3077.6|3084.8|3078.8|3083.6|3077.6|4
1631255630000|2021-09-10 06:33:50|3083|3077|3082|3076|3083.3|3077.3|3082|3076|7
1631255640000|2021-09-10 06:34:00|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631255660000|2021-09-10 06:34:20|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631255670000|2021-09-10 06:34:30|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|3
1631255690000|2021-09-10 06:34:50|3080.4|3074.4|3079.8|3073.8|3080.4|3074.4|3079.8|3073.8|4
1631255710000|2021-09-10 06:35:10|3080|3074|3080.1|3074.1|3080.1|3074.1|3080|3074|2
1631255720000|2021-09-10 06:35:20|3080.5|3074.5|3080.1|3074.1|3080.6|3074.6|3080.1|3074.1|6
1631255730000|2021-09-10 06:35:30|3080.6|3074.6|3081.1|3075.1|3081.1|3075.1|3080.1|3074.1|4
1631255750000|2021-09-10 06:35:50|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1631255760000|2021-09-10 06:36:00|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|3
1631255780000|2021-09-10 06:36:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631255810000|2021-09-10 06:36:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631255890000|2021-09-10 06:38:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631255900000|2021-09-10 06:38:20|3082.8|3076.8|3082.9|3076.9|3083|3077|3082.8|3076.8|3
1631255940000|2021-09-10 06:39:00|3082.6|3076.6|3082.4|3076.4|3082.9|3076.9|3082.4|3076.4|4
1631255950000|2021-09-10 06:39:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|8
1631255960000|2021-09-10 06:39:20|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|3
1631255980000|2021-09-10 06:39:40|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|3
1631256010000|2021-09-10 06:40:10|3083|3077|3083.5|3077.5|3083.5|3077.5|3083|3077|3
1631256030000|2021-09-10 06:40:30|3083.4|3077.4|3083.5|3077.5|3083.5|3077.5|3083.1|3077.1|3
1631256050000|2021-09-10 06:40:50|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1631256070000|2021-09-10 06:41:10|3084.1|3078.1|3085.3|3079.3|3085.3|3079.3|3084.1|3078.1|5
1631256080000|2021-09-10 06:41:20|3085.5|3079.5|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|4
1631256110000|2021-09-10 06:41:50|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1631256120000|2021-09-10 06:42:00|3085.3|3079.3|3085.8|3079.8|3086|3080|3085|3079|5
1631256130000|2021-09-10 06:42:10|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|3
1631256160000|2021-09-10 06:42:40|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084|3078|5
1631256190000|2021-09-10 06:43:10|3083.9|3077.9|3083.9|3077.9|3084.4|3078.4|3083.9|3077.9|7
1631256200000|2021-09-10 06:43:20|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083|3077|13
1631256220000|2021-09-10 06:43:40|3083.8|3077.8|3084|3078|3084.5|3078.5|3083.8|3077.8|5
1631256230000|2021-09-10 06:43:50|3083.8|3077.8|3083.5|3077.5|3083.9|3077.9|3083.3|3077.3|8
1631256250000|2021-09-10 06:44:10|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3082.8|3076.8|6
1631256270000|2021-09-10 06:44:30|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631256280000|2021-09-10 06:44:40|3083.5|3077.5|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|8
1631256320000|2021-09-10 06:45:20|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|4
1631256340000|2021-09-10 06:45:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631256360000|2021-09-10 06:46:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631256430000|2021-09-10 06:47:10|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631256440000|2021-09-10 06:47:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631256450000|2021-09-10 06:47:30|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631256470000|2021-09-10 06:47:50|3085|3079|3084.3|3078.3|3085|3079|3083.8|3077.8|8
1631256480000|2021-09-10 06:48:00|3084.5|3078.5|3085.3|3079.3|3085.4|3079.4|3084.5|3078.5|5
1631256490000|2021-09-10 06:48:10|3085|3079|3085.1|3079.1|3085.1|3079.1|3084.8|3078.8|4
1631256500000|2021-09-10 06:48:20|3085|3079|3084.5|3078.5|3085|3079|3083.9|3077.9|3
1631256580000|2021-09-10 06:49:40|3084.3|3078.3|3083.6|3077.6|3084.3|3078.3|3083.6|3077.6|2
1631256610000|2021-09-10 06:50:10|3083.4|3077.4|3083.1|3077.1|3083.4|3077.4|3083.1|3077.1|2
1631256630000|2021-09-10 06:50:30|3082.9|3076.9|3082.4|3076.4|3082.9|3076.9|3082.4|3076.4|2
1631256660000|2021-09-10 06:51:00|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631256680000|2021-09-10 06:51:20|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.5|3076.5|3
1631256690000|2021-09-10 06:51:30|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|3
1631256700000|2021-09-10 06:51:40|3083|3077|3084|3078|3084|3078|3083|3077|5
1631256710000|2021-09-10 06:51:50|3083.5|3077.5|3084.8|3078.8|3085.5|3079.5|3083.5|3077.5|6
1631256720000|2021-09-10 06:52:00|3085|3079|3085.8|3079.8|3086|3080|3085|3079|11
1631256730000|2021-09-10 06:52:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|3
1631256740000|2021-09-10 06:52:20|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|7
1631256750000|2021-09-10 06:52:30|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1631256760000|2021-09-10 06:52:40|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|6
1631256770000|2021-09-10 06:52:50|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|6
1631256780000|2021-09-10 06:53:00|3086|3080|3086|3080|3086.3|3080.3|3085.8|3079.8|5
1631256790000|2021-09-10 06:53:10|3086.3|3080.3|3086.8|3080.8|3087|3081|3086.3|3080.3|7
1631256800000|2021-09-10 06:53:20|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631256810000|2021-09-10 06:53:30|3087.5|3081.5|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|5
1631256820000|2021-09-10 06:53:40|3087|3081|3087|3081|3087|3081|3086.5|3080.5|5
1631256830000|2021-09-10 06:53:50|3087.1|3081.1|3087|3081|3087.3|3081.3|3087|3081|4
1631256840000|2021-09-10 06:54:00|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087|3081|4
1631256870000|2021-09-10 06:54:30|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1631256880000|2021-09-10 06:54:40|3087.6|3081.6|3089.1|3083.1|3089.1|3083.1|3087.6|3081.6|7
1631256890000|2021-09-10 06:54:50|3089.3|3083.3|3088|3082|3089.3|3083.3|3087.6|3081.6|7
1631256900000|2021-09-10 06:55:00|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1631256940000|2021-09-10 06:55:40|3087.4|3081.4|3086.3|3080.3|3087.4|3081.4|3086|3080|5
1631256950000|2021-09-10 06:55:50|3086.5|3080.5|3088.5|3082.5|3088.5|3082.5|3086.5|3080.5|6
1631256960000|2021-09-10 06:56:00|3088.1|3082.1|3086.6|3080.6|3088.4|3082.4|3086.6|3080.6|6
1631256970000|2021-09-10 06:56:10|3086.9|3080.9|3087.3|3081.3|3087.3|3081.3|3086.9|3080.9|2
1631256980000|2021-09-10 06:56:20|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|2
1631256990000|2021-09-10 06:56:30|3087.1|3081.1|3086.8|3080.8|3087.1|3081.1|3086.8|3080.8|2
1631257000000|2021-09-10 06:56:40|3087|3081|3087.1|3081.1|3087.1|3081.1|3086.8|3080.8|4
1631257010000|2021-09-10 06:56:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631257020000|2021-09-10 06:57:00|3087.8|3081.8|3088|3082|3088|3082|3087.3|3081.3|9
1631257080000|2021-09-10 06:58:00|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1631257120000|2021-09-10 06:58:40|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|4
1631257130000|2021-09-10 06:58:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631257140000|2021-09-10 06:59:00|3088.8|3082.8|3088.6|3082.6|3088.8|3082.8|3088.4|3082.4|8
1631257170000|2021-09-10 06:59:30|3088.4|3082.4|3088.8|3082.8|3088.8|3082.8|3088.1|3082.1|5
1631257180000|2021-09-10 06:59:40|3089|3083|3089|3083|3089|3083|3088.6|3082.6|3
1631257190000|2021-09-10 06:59:50|3088.6|3082.6|3087.9|3081.9|3088.6|3082.6|3087.9|3081.9|3
1631257200000|2021-09-10 07:00:00|3088.1|3082.1|3085.1|3079.1|3088.1|3082.1|3084.6|3078.6|7
1631257230000|2021-09-10 07:00:30|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|3085.4|3079.4|1
1631257240000|2021-09-10 07:00:40|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|3085.6|3079.6|1
1631257260000|2021-09-10 07:01:00|3085.9|3079.9|3088|3082|3088|3082|3085.9|3079.9|3
1631257270000|2021-09-10 07:01:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631257280000|2021-09-10 07:01:20|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631257290000|2021-09-10 07:01:30|3088|3082|3089.4|3083.4|3089.4|3083.4|3088|3082|4
1631257320000|2021-09-10 07:02:00|3089.6|3083.6|3089.1|3083.1|3089.6|3083.6|3089.1|3083.1|2
1631257340000|2021-09-10 07:02:20|3088.9|3082.9|3088.6|3082.6|3089.1|3083.1|3088.6|3082.6|4
1631257350000|2021-09-10 07:02:30|3088.4|3082.4|3088.6|3082.6|3088.6|3082.6|3088.4|3082.4|2
1631257360000|2021-09-10 07:02:40|3088.5|3082.5|3088.6|3082.6|3088.6|3082.6|3088.5|3082.5|2
1631257370000|2021-09-10 07:02:50|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|3
1631257390000|2021-09-10 07:03:10|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1631257440000|2021-09-10 07:04:00|3088|3082|3086.3|3080.3|3088|3082|3086.3|3080.3|4
1631257450000|2021-09-10 07:04:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631257460000|2021-09-10 07:04:20|3087|3081|3086|3080|3087|3081|3086|3080|7
1631257470000|2021-09-10 07:04:30|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1631257500000|2021-09-10 07:05:00|3086.3|3080.3|3085|3079|3086.3|3080.3|3085|3079|3
1631257510000|2021-09-10 07:05:10|3084.4|3078.4|3083.8|3077.8|3084.4|3078.4|3083.8|3077.8|3
1631257520000|2021-09-10 07:05:20|3084|3078|3084|3078|3084|3078|3084|3078|1
1631257530000|2021-09-10 07:05:30|3084.1|3078.1|3084.5|3078.5|3084.5|3078.5|3084|3078|4
1631257540000|2021-09-10 07:05:40|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.8|3078.8|4
1631257550000|2021-09-10 07:05:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631257560000|2021-09-10 07:06:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631257580000|2021-09-10 07:06:20|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.8|3078.8|3
1631257600000|2021-09-10 07:06:40|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631257610000|2021-09-10 07:06:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631257620000|2021-09-10 07:07:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1631257640000|2021-09-10 07:07:20|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631257650000|2021-09-10 07:07:30|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|4
1631257660000|2021-09-10 07:07:40|3082.8|3076.8|3083.4|3077.4|3083.4|3077.4|3082.5|3076.5|4
1631257670000|2021-09-10 07:07:50|3083|3077|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|4
1631257680000|2021-09-10 07:08:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631257690000|2021-09-10 07:08:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1631257720000|2021-09-10 07:08:40|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631257750000|2021-09-10 07:09:10|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631257800000|2021-09-10 07:10:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631257830000|2021-09-10 07:10:30|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|2
1631257880000|2021-09-10 07:11:20|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|3
1631257890000|2021-09-10 07:11:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631257980000|2021-09-10 07:13:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631258010000|2021-09-10 07:13:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631258090000|2021-09-10 07:14:50|3084.4|3078.4|3084.3|3078.3|3084.4|3078.4|3084.3|3078.3|2
1631258100000|2021-09-10 07:15:00|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1631258120000|2021-09-10 07:15:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631258130000|2021-09-10 07:15:30|3083.8|3077.8|3082.4|3076.4|3083.8|3077.8|3082.4|3076.4|2
1631258150000|2021-09-10 07:15:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631258170000|2021-09-10 07:16:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1631258180000|2021-09-10 07:16:20|3082.6|3076.6|3082.5|3076.5|3082.6|3076.6|3082.5|3076.5|2
1631258220000|2021-09-10 07:17:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631258240000|2021-09-10 07:17:20|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|3
1631258260000|2021-09-10 07:17:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|3
1631258280000|2021-09-10 07:18:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1631258290000|2021-09-10 07:18:10|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631258310000|2021-09-10 07:18:30|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1631258320000|2021-09-10 07:18:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631258340000|2021-09-10 07:19:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1631258350000|2021-09-10 07:19:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631258370000|2021-09-10 07:19:30|3086|3080|3087.3|3081.3|3087.3|3081.3|3086|3080|5
1631258390000|2021-09-10 07:19:50|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1631258400000|2021-09-10 07:20:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631258410000|2021-09-10 07:20:10|3087.1|3081.1|3088.5|3082.5|3088.8|3082.8|3087.1|3081.1|4
1631258430000|2021-09-10 07:20:30|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|1
1631258470000|2021-09-10 07:21:10|3089|3083|3089.1|3083.1|3089.1|3083.1|3089|3083|2
1631258480000|2021-09-10 07:21:20|3089.4|3083.4|3090|3084|3090|3084|3089.4|3083.4|3
1631258490000|2021-09-10 07:21:30|3089.8|3083.8|3089|3083|3089.8|3083.8|3089|3083|2
1631258500000|2021-09-10 07:21:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631258510000|2021-09-10 07:21:50|3089|3083|3089.6|3083.6|3089.6|3083.6|3089|3083|2
1631258520000|2021-09-10 07:22:00|3090|3084|3090|3084|3090|3084|3090|3084|1
1631258530000|2021-09-10 07:22:10|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089|3083|4
1631258550000|2021-09-10 07:22:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3088.9|3082.9|5
1631258570000|2021-09-10 07:22:50|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1631258590000|2021-09-10 07:23:10|3091.3|3085.3|3090|3084|3091.3|3085.3|3090|3084|3
1631258600000|2021-09-10 07:23:20|3089.8|3083.8|3089|3083|3089.8|3083.8|3089|3083|2
1631258620000|2021-09-10 07:23:40|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1631258630000|2021-09-10 07:23:50|3089.3|3083.3|3090.1|3084.1|3090.1|3084.1|3089.3|3083.3|4
1631258640000|2021-09-10 07:24:00|3090.4|3084.4|3089.4|3083.4|3090.6|3084.6|3089.4|3083.4|4
1631258650000|2021-09-10 07:24:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631258660000|2021-09-10 07:24:20|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|2
1631258670000|2021-09-10 07:24:30|3088.3|3082.3|3087|3081|3088.3|3082.3|3087|3081|6
1631258680000|2021-09-10 07:24:40|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|2
1631258690000|2021-09-10 07:24:50|3087.5|3081.5|3086.9|3080.9|3087.5|3081.5|3086.9|3080.9|2
1631258720000|2021-09-10 07:25:20|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1631258740000|2021-09-10 07:25:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631258760000|2021-09-10 07:26:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631258770000|2021-09-10 07:26:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631258790000|2021-09-10 07:26:30|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1631258840000|2021-09-10 07:27:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631258850000|2021-09-10 07:27:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631258880000|2021-09-10 07:28:00|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|2
1631258890000|2021-09-10 07:28:10|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1631258910000|2021-09-10 07:28:30|3088|3082|3088|3082|3088|3082|3088|3082|1
1631258920000|2021-09-10 07:28:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631258940000|2021-09-10 07:29:00|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1631258960000|2021-09-10 07:29:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631258970000|2021-09-10 07:29:30|3088|3082|3086.5|3080.5|3088|3082|3086.5|3080.5|3
1631258990000|2021-09-10 07:29:50|3087.6|3081.6|3087.9|3081.9|3087.9|3081.9|3087.6|3081.6|2
1631259000000|2021-09-10 07:30:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631259010000|2021-09-10 07:30:10|3087.3|3081.3|3087.5|3081.5|3088.1|3082.1|3087.3|3081.3|4
1631259020000|2021-09-10 07:30:20|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|2
1631259050000|2021-09-10 07:30:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631259080000|2021-09-10 07:31:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631259090000|2021-09-10 07:31:30|3089.4|3083.4|3090.4|3084.4|3090.4|3084.4|3089.4|3083.4|2
1631259110000|2021-09-10 07:31:50|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631259120000|2021-09-10 07:32:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631259140000|2021-09-10 07:32:20|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631259150000|2021-09-10 07:32:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1631259160000|2021-09-10 07:32:40|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1631259180000|2021-09-10 07:33:00|3090|3084|3090|3084|3090.3|3084.3|3090|3084|3
1631259210000|2021-09-10 07:33:30|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1631259220000|2021-09-10 07:33:40|3089.8|3083.8|3089.5|3083.5|3090|3084|3089.5|3083.5|4
1631259240000|2021-09-10 07:34:00|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1631259250000|2021-09-10 07:34:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631259260000|2021-09-10 07:34:20|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631259270000|2021-09-10 07:34:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631259290000|2021-09-10 07:34:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631259300000|2021-09-10 07:35:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631259350000|2021-09-10 07:35:50|3090.6|3084.6|3090.8|3084.8|3091|3085|3090.6|3084.6|3
1631259360000|2021-09-10 07:36:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631259370000|2021-09-10 07:36:10|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|1
1631259380000|2021-09-10 07:36:20|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|2
1631259460000|2021-09-10 07:37:40|3089|3083|3087.8|3081.8|3089|3083|3087.8|3081.8|2
1631259470000|2021-09-10 07:37:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631259480000|2021-09-10 07:38:00|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631259490000|2021-09-10 07:38:10|3088.1|3082.1|3088.3|3082.3|3088.3|3082.3|3088.1|3082.1|2
1631259500000|2021-09-10 07:38:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631259530000|2021-09-10 07:38:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631259580000|2021-09-10 07:39:40|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1631259600000|2021-09-10 07:40:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631259610000|2021-09-10 07:40:10|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|4
1631259620000|2021-09-10 07:40:20|3087.8|3081.8|3086|3080|3087.8|3081.8|3086|3080|7
1631259630000|2021-09-10 07:40:30|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1631259650000|2021-09-10 07:40:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631259660000|2021-09-10 07:41:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1631259670000|2021-09-10 07:41:10|3086.5|3080.5|3087.9|3081.9|3087.9|3081.9|3086.5|3080.5|5
1631259680000|2021-09-10 07:41:20|3088.1|3082.1|3089.4|3083.4|3089.8|3083.8|3088.1|3082.1|5
1631259720000|2021-09-10 07:42:00|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|3
1631259730000|2021-09-10 07:42:10|3089.9|3083.9|3090|3084|3090|3084|3089.9|3083.9|2
1631259750000|2021-09-10 07:42:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631259780000|2021-09-10 07:43:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631259790000|2021-09-10 07:43:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631259800000|2021-09-10 07:43:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631259810000|2021-09-10 07:43:30|3089|3083|3089|3083|3089|3083|3089|3083|1
1631259820000|2021-09-10 07:43:40|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1631259860000|2021-09-10 07:44:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631259900000|2021-09-10 07:45:00|3090|3084|3090.1|3084.1|3090.1|3084.1|3090|3084|2
1631259940000|2021-09-10 07:45:40|3090.4|3084.4|3091.8|3085.8|3091.9|3085.9|3090.4|3084.4|4
1631259950000|2021-09-10 07:45:50|3092|3086|3092|3086|3092|3086|3092|3086|1
1631259970000|2021-09-10 07:46:10|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631259990000|2021-09-10 07:46:30|3091.3|3085.3|3090.3|3084.3|3091.3|3085.3|3090.3|3084.3|4
1631260000000|2021-09-10 07:46:40|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631260010000|2021-09-10 07:46:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631260020000|2021-09-10 07:47:00|3090|3084|3090|3084|3090|3084|3090|3084|1
1631260050000|2021-09-10 07:47:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631260120000|2021-09-10 07:48:40|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631260130000|2021-09-10 07:48:50|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631260140000|2021-09-10 07:49:00|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1631260160000|2021-09-10 07:49:20|3089.8|3083.8|3089.6|3083.6|3089.8|3083.8|3089.6|3083.6|2
1631260170000|2021-09-10 07:49:30|3089.3|3083.3|3089.6|3083.6|3089.6|3083.6|3089.3|3083.3|4
1631260180000|2021-09-10 07:49:40|3089.4|3083.4|3089.8|3083.8|3089.8|3083.8|3089.4|3083.4|4
1631260210000|2021-09-10 07:50:10|3089.5|3083.5|3089.6|3083.6|3089.6|3083.6|3089.5|3083.5|2
1631260230000|2021-09-10 07:50:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631260250000|2021-09-10 07:50:50|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|1
1631260270000|2021-09-10 07:51:10|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631260290000|2021-09-10 07:51:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631260310000|2021-09-10 07:51:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1631260330000|2021-09-10 07:52:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631260370000|2021-09-10 07:52:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1631260510000|2021-09-10 07:55:10|3090.3|3084.3|3091.3|3085.3|3091.3|3085.3|3090.3|3084.3|3
1631260570000|2021-09-10 07:56:10|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631260580000|2021-09-10 07:56:20|3091.8|3085.8|3092.3|3086.3|3092.3|3086.3|3091.8|3085.8|2
1631260590000|2021-09-10 07:56:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1631260630000|2021-09-10 07:57:10|3092.8|3086.8|3093|3087|3093.3|3087.3|3092.8|3086.8|4
1631260640000|2021-09-10 07:57:20|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1631260670000|2021-09-10 07:57:50|3092.8|3086.8|3091.8|3085.8|3092.8|3086.8|3091.8|3085.8|2
1631260680000|2021-09-10 07:58:00|3092|3086|3092.8|3086.8|3092.8|3086.8|3092|3086|4
1631260730000|2021-09-10 07:58:50|3093|3087|3093|3087|3093|3087|3093|3087|1
1631260770000|2021-09-10 07:59:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631260800000|2021-09-10 08:00:00|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|3
1631260810000|2021-09-10 08:00:10|3093|3087|3093.4|3087.4|3093.4|3087.4|3093|3087|2
1631260820000|2021-09-10 08:00:20|3093.1|3087.1|3092.5|3086.5|3093.1|3087.1|3092.5|3086.5|2
1631260870000|2021-09-10 08:01:10|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1631260880000|2021-09-10 08:01:20|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|3
1631260910000|2021-09-10 08:01:50|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631260930000|2021-09-10 08:02:10|3093|3087|3092|3086|3093|3087|3092|3086|3
1631260950000|2021-09-10 08:02:30|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.5|3085.5|5
1631260990000|2021-09-10 08:03:10|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|2
1631261000000|2021-09-10 08:03:20|3092.8|3086.8|3093.1|3087.1|3093.1|3087.1|3092.8|3086.8|2
1631261010000|2021-09-10 08:03:30|3093|3087|3091.5|3085.5|3093|3087|3091.5|3085.5|4
1631261020000|2021-09-10 08:03:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631261030000|2021-09-10 08:03:50|3091|3085|3091|3085|3091|3085|3091|3085|1
1631261040000|2021-09-10 08:04:00|3090.6|3084.6|3090.3|3084.3|3090.6|3084.6|3090.3|3084.3|2
1631261050000|2021-09-10 08:04:10|3090.5|3084.5|3091.5|3085.5|3091.5|3085.5|3090.5|3084.5|2
1631261070000|2021-09-10 08:04:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631261100000|2021-09-10 08:05:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631261130000|2021-09-10 08:05:30|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631261150000|2021-09-10 08:05:50|3092|3086|3092|3086|3092|3086|3092|3086|1
1631261160000|2021-09-10 08:06:00|3092.3|3086.3|3093.6|3087.6|3093.6|3087.6|3092.3|3086.3|5
1631261170000|2021-09-10 08:06:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631261180000|2021-09-10 08:06:20|3093.5|3087.5|3092.6|3086.6|3093.5|3087.5|3092.6|3086.6|4
1631261190000|2021-09-10 08:06:30|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631261200000|2021-09-10 08:06:40|3092.4|3086.4|3092.1|3086.1|3092.4|3086.4|3092.1|3086.1|2
1631261210000|2021-09-10 08:06:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631261290000|2021-09-10 08:08:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1631261300000|2021-09-10 08:08:20|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1631261310000|2021-09-10 08:08:30|3091.4|3085.4|3090.8|3084.8|3091.4|3085.4|3090.8|3084.8|2
1631261320000|2021-09-10 08:08:40|3090.4|3084.4|3090.3|3084.3|3090.4|3084.4|3090.3|3084.3|2
1631261330000|2021-09-10 08:08:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1631261360000|2021-09-10 08:09:20|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|3
1631261370000|2021-09-10 08:09:30|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1631261400000|2021-09-10 08:10:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631261420000|2021-09-10 08:10:20|3090.8|3084.8|3092.3|3086.3|3092.3|3086.3|3090.8|3084.8|3
1631261450000|2021-09-10 08:10:50|3092.5|3086.5|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|3
1631261480000|2021-09-10 08:11:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631261490000|2021-09-10 08:11:30|3092.9|3086.9|3093.3|3087.3|3094|3088|3092.9|3086.9|4
1631261550000|2021-09-10 08:12:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631261610000|2021-09-10 08:13:30|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631261660000|2021-09-10 08:14:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631261700000|2021-09-10 08:15:00|3094.5|3088.5|3096.1|3090.1|3096.1|3090.1|3094.5|3088.5|4
1631261730000|2021-09-10 08:15:30|3096.5|3090.5|3095.9|3089.9|3096.5|3090.5|3095.9|3089.9|2
1631261750000|2021-09-10 08:15:50|3095.6|3089.6|3096.1|3090.1|3096.1|3090.1|3095.6|3089.6|3
1631261780000|2021-09-10 08:16:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631261790000|2021-09-10 08:16:30|3096|3090|3095.5|3089.5|3096|3090|3095.5|3089.5|4
1631261800000|2021-09-10 08:16:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631261810000|2021-09-10 08:16:50|3095|3089|3095|3089|3095|3089|3095|3089|1
1631261840000|2021-09-10 08:17:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631261850000|2021-09-10 08:17:30|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|2
1631261860000|2021-09-10 08:17:40|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631261880000|2021-09-10 08:18:00|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631261900000|2021-09-10 08:18:20|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1631261910000|2021-09-10 08:18:30|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|2
1631261930000|2021-09-10 08:18:50|3094|3088|3094.5|3088.5|3095.3|3089.3|3094|3088|5
1631261960000|2021-09-10 08:19:20|3094.1|3088.1|3093.5|3087.5|3094.1|3088.1|3093.5|3087.5|3
1631261970000|2021-09-10 08:19:30|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631262000000|2021-09-10 08:20:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631262040000|2021-09-10 08:20:40|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|2
1631262100000|2021-09-10 08:21:40|3094|3088|3092.8|3086.8|3094|3088|3092.8|3086.8|2
1631262110000|2021-09-10 08:21:50|3092.6|3086.6|3093.6|3087.6|3093.6|3087.6|3092.6|3086.6|4
1631262150000|2021-09-10 08:22:30|3093.9|3087.9|3093.9|3087.9|3094.1|3088.1|3093.9|3087.9|3
1631262240000|2021-09-10 08:24:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631262250000|2021-09-10 08:24:10|3094.3|3088.3|3095.5|3089.5|3095.5|3089.5|3094.3|3088.3|2
1631262260000|2021-09-10 08:24:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631262270000|2021-09-10 08:24:30|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|4
1631262290000|2021-09-10 08:24:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631262300000|2021-09-10 08:25:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631262310000|2021-09-10 08:25:10|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|2
1631262340000|2021-09-10 08:25:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631262350000|2021-09-10 08:25:50|3095.3|3089.3|3096.8|3090.8|3096.8|3090.8|3095.3|3089.3|2
1631262420000|2021-09-10 08:27:00|3097|3091|3096.8|3090.8|3097|3091|3096.5|3090.5|4
1631262430000|2021-09-10 08:27:10|3097.1|3091.1|3097.9|3091.9|3097.9|3091.9|3097.1|3091.1|2
1631262440000|2021-09-10 08:27:20|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|1
1631262450000|2021-09-10 08:27:30|3097.9|3091.9|3097.6|3091.6|3097.9|3091.9|3097.6|3091.6|2
1631262460000|2021-09-10 08:27:40|3097.9|3091.9|3096.5|3090.5|3097.9|3091.9|3096.5|3090.5|5
1631262470000|2021-09-10 08:27:50|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631262490000|2021-09-10 08:28:10|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631262500000|2021-09-10 08:28:20|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|2
1631262510000|2021-09-10 08:28:30|3095|3089|3094.5|3088.5|3095.3|3089.3|3094.5|3088.5|4
1631262530000|2021-09-10 08:28:50|3094.4|3088.4|3093.9|3087.9|3094.4|3088.4|3093.4|3087.4|3
1631262570000|2021-09-10 08:29:30|3094|3088|3094.8|3088.8|3094.8|3088.8|3094|3088|2
1631262580000|2021-09-10 08:29:40|3095|3089|3095|3089|3095.3|3089.3|3095|3089|3
1631262590000|2021-09-10 08:29:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631262600000|2021-09-10 08:30:00|3095|3089|3095.1|3089.1|3095.1|3089.1|3095|3089|2
1631262610000|2021-09-10 08:30:10|3094.8|3088.8|3094.1|3088.1|3094.8|3088.8|3093.9|3087.9|4
1631262620000|2021-09-10 08:30:20|3094.5|3088.5|3093.9|3087.9|3094.5|3088.5|3093.9|3087.9|3
1631262640000|2021-09-10 08:30:40|3093.4|3087.4|3092.8|3086.8|3093.4|3087.4|3092.4|3086.4|6
1631262650000|2021-09-10 08:30:50|3092.5|3086.5|3092.6|3086.6|3093.1|3087.1|3092.5|3086.5|3
1631262660000|2021-09-10 08:31:00|3092.4|3086.4|3092.6|3086.6|3092.6|3086.6|3092.4|3086.4|2
1631262670000|2021-09-10 08:31:10|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|1
1631262690000|2021-09-10 08:31:30|3093.5|3087.5|3094|3088|3094.1|3088.1|3093.1|3087.1|8
1631262700000|2021-09-10 08:31:40|3093.6|3087.6|3093.1|3087.1|3093.6|3087.6|3093.1|3087.1|5
1631262710000|2021-09-10 08:31:50|3093.4|3087.4|3092.6|3086.6|3093.6|3087.6|3092.6|3086.6|6
1631262750000|2021-09-10 08:32:30|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|1
1631262800000|2021-09-10 08:33:20|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.1|3086.1|3
1631262810000|2021-09-10 08:33:30|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|2
1631262830000|2021-09-10 08:33:50|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631262840000|2021-09-10 08:34:00|3092|3086|3091.3|3085.3|3092|3086|3091.3|3085.3|5
1631262850000|2021-09-10 08:34:10|3091.1|3085.1|3090.8|3084.8|3091.1|3085.1|3090.6|3084.6|4
1631262860000|2021-09-10 08:34:20|3090.5|3084.5|3090.4|3084.4|3090.5|3084.5|3090.4|3084.4|2
1631262870000|2021-09-10 08:34:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631262880000|2021-09-10 08:34:40|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|2
1631262890000|2021-09-10 08:34:50|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631262900000|2021-09-10 08:35:00|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|4
1631262910000|2021-09-10 08:35:10|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1631262920000|2021-09-10 08:35:20|3093.6|3087.6|3093.3|3087.3|3093.6|3087.6|3093.3|3087.3|2
1631262930000|2021-09-10 08:35:30|3092.9|3086.9|3092.6|3086.6|3092.9|3086.9|3092.6|3086.6|2
1631262950000|2021-09-10 08:35:50|3092.4|3086.4|3092.3|3086.3|3092.4|3086.4|3092.3|3086.3|2
1631262970000|2021-09-10 08:36:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631262980000|2021-09-10 08:36:20|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631262990000|2021-09-10 08:36:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631263010000|2021-09-10 08:36:50|3091.3|3085.3|3091.1|3085.1|3091.3|3085.3|3091.1|3085.1|2
1631263030000|2021-09-10 08:37:10|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631263060000|2021-09-10 08:37:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631263080000|2021-09-10 08:38:00|3091.6|3085.6|3093.3|3087.3|3093.3|3087.3|3091.6|3085.6|2
1631263090000|2021-09-10 08:38:10|3093|3087|3092.3|3086.3|3093|3087|3092.3|3086.3|2
1631263100000|2021-09-10 08:38:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1631263110000|2021-09-10 08:38:30|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1631263140000|2021-09-10 08:39:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1631263150000|2021-09-10 08:39:10|3091|3085|3091.5|3085.5|3091.5|3085.5|3091|3085|3
1631263170000|2021-09-10 08:39:30|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631263190000|2021-09-10 08:39:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631263240000|2021-09-10 08:40:40|3091.3|3085.3|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|2
1631263270000|2021-09-10 08:41:10|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|2
1631263280000|2021-09-10 08:41:20|3091|3085|3091|3085|3091|3085|3091|3085|1
1631263290000|2021-09-10 08:41:30|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631263300000|2021-09-10 08:41:40|3091.3|3085.3|3092.4|3086.4|3092.4|3086.4|3091.3|3085.3|4
1631263310000|2021-09-10 08:41:50|3092.1|3086.1|3092|3086|3092.1|3086.1|3092|3086|2
1631263330000|2021-09-10 08:42:10|3091.6|3085.6|3090.8|3084.8|3091.6|3085.6|3090.8|3084.8|2
1631263340000|2021-09-10 08:42:20|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|1
1631263360000|2021-09-10 08:42:40|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1631263410000|2021-09-10 08:43:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1631263420000|2021-09-10 08:43:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631263430000|2021-09-10 08:43:50|3091.5|3085.5|3090.6|3084.6|3091.5|3085.5|3090.5|3084.5|3
1631263450000|2021-09-10 08:44:10|3090.9|3084.9|3090.8|3084.8|3091|3085|3090.8|3084.8|4
1631263460000|2021-09-10 08:44:20|3090.9|3084.9|3090.4|3084.4|3090.9|3084.9|3090.4|3084.4|3
1631263520000|2021-09-10 08:45:20|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631263530000|2021-09-10 08:45:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631263540000|2021-09-10 08:45:40|3089.3|3083.3|3089|3083|3090|3084|3088.6|3082.6|5
1631263550000|2021-09-10 08:45:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631263590000|2021-09-10 08:46:30|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1631263620000|2021-09-10 08:47:00|3088.8|3082.8|3089.8|3083.8|3089.8|3083.8|3088.8|3082.8|3
1631263630000|2021-09-10 08:47:10|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|2
1631263680000|2021-09-10 08:48:00|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1631263690000|2021-09-10 08:48:10|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631263720000|2021-09-10 08:48:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631263740000|2021-09-10 08:49:00|3091.1|3085.1|3090.6|3084.6|3091.1|3085.1|3090.6|3084.6|2
1631263750000|2021-09-10 08:49:10|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631263830000|2021-09-10 08:50:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631263860000|2021-09-10 08:51:00|3091.3|3085.3|3089.8|3083.8|3091.3|3085.3|3089.8|3083.8|3
1631263870000|2021-09-10 08:51:10|3089.9|3083.9|3090|3084|3090.3|3084.3|3089.9|3083.9|3
1631263900000|2021-09-10 08:51:40|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1631263910000|2021-09-10 08:51:50|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|1
1631263920000|2021-09-10 08:52:00|3089|3083|3088.6|3082.6|3089|3083|3088.4|3082.4|3
1631263930000|2021-09-10 08:52:10|3088.8|3082.8|3089.8|3083.8|3089.8|3083.8|3088.8|3082.8|4
1631263940000|2021-09-10 08:52:20|3090|3084|3090|3084|3090|3084|3090|3084|1
1631263950000|2021-09-10 08:52:30|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|2
1631263960000|2021-09-10 08:52:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631263970000|2021-09-10 08:52:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631264070000|2021-09-10 08:54:30|3091.8|3085.8|3092.3|3086.3|3092.3|3086.3|3091.8|3085.8|2
1631264130000|2021-09-10 08:55:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631264140000|2021-09-10 08:55:40|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|2
1631264190000|2021-09-10 08:56:30|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|3
1631264290000|2021-09-10 08:58:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631264310000|2021-09-10 08:58:30|3093.4|3087.4|3092.9|3086.9|3093.4|3087.4|3092.8|3086.8|3
1631264320000|2021-09-10 08:58:40|3093.3|3087.3|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|4
1631264330000|2021-09-10 08:58:50|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631264340000|2021-09-10 08:59:00|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631264350000|2021-09-10 08:59:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631264360000|2021-09-10 08:59:20|3093|3087|3093|3087|3093|3087|3092.8|3086.8|3
1631264370000|2021-09-10 08:59:30|3093.1|3087.1|3093.5|3087.5|3093.5|3087.5|3093.1|3087.1|3
1631264400000|2021-09-10 09:00:00|3093.3|3087.3|3093.6|3087.6|3093.6|3087.6|3093.3|3087.3|2
1631264410000|2021-09-10 09:00:10|3093.3|3087.3|3094.3|3088.3|3094.3|3088.3|3093.3|3087.3|5
1631264420000|2021-09-10 09:00:20|3094|3088|3094|3088|3094|3088|3094|3088|1
1631264430000|2021-09-10 09:00:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631264440000|2021-09-10 09:00:40|3094|3088|3094|3088|3094|3088|3094|3088|1
1631264460000|2021-09-10 09:01:00|3093.8|3087.8|3093.8|3087.8|3093.9|3087.9|3093.6|3087.6|4
1631264470000|2021-09-10 09:01:10|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631264480000|2021-09-10 09:01:20|3094.5|3088.5|3094.9|3088.9|3094.9|3088.9|3094.5|3088.5|3
1631264500000|2021-09-10 09:01:40|3094.8|3088.8|3094|3088|3094.8|3088.8|3094|3088|2
1631264510000|2021-09-10 09:01:50|3093.8|3087.8|3093.9|3087.9|3093.9|3087.9|3093.8|3087.8|2
1631264540000|2021-09-10 09:02:20|3093.4|3087.4|3093.6|3087.6|3093.6|3087.6|3093.1|3087.1|5
1631264560000|2021-09-10 09:02:40|3093.3|3087.3|3093.6|3087.6|3093.6|3087.6|3093.3|3087.3|2
1631264570000|2021-09-10 09:02:50|3093.3|3087.3|3093.6|3087.6|3093.6|3087.6|3093.3|3087.3|2
1631264580000|2021-09-10 09:03:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631264590000|2021-09-10 09:03:10|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|1
1631264600000|2021-09-10 09:03:20|3093.3|3087.3|3093.6|3087.6|3093.8|3087.8|3093.3|3087.3|4
1631264610000|2021-09-10 09:03:30|3093.9|3087.9|3094.5|3088.5|3094.5|3088.5|3093.9|3087.9|4
1631264620000|2021-09-10 09:03:40|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|4
1631264650000|2021-09-10 09:04:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631264680000|2021-09-10 09:04:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631264690000|2021-09-10 09:04:50|3094.1|3088.1|3094.3|3088.3|3094.3|3088.3|3094.1|3088.1|2
1631264700000|2021-09-10 09:05:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631264720000|2021-09-10 09:05:20|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631264750000|2021-09-10 09:05:50|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631264760000|2021-09-10 09:06:00|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631264770000|2021-09-10 09:06:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1631264780000|2021-09-10 09:06:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631264790000|2021-09-10 09:06:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631264810000|2021-09-10 09:06:50|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631264820000|2021-09-10 09:07:00|3093.4|3087.4|3093.3|3087.3|3093.4|3087.4|3093.3|3087.3|2
1631264840000|2021-09-10 09:07:20|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631264860000|2021-09-10 09:07:40|3093|3087|3091.8|3085.8|3093|3087|3090.1|3084.1|10
1631264900000|2021-09-10 09:08:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1631264910000|2021-09-10 09:08:30|3092.3|3086.3|3093.5|3087.5|3093.5|3087.5|3092.3|3086.3|2
1631264930000|2021-09-10 09:08:50|3093.3|3087.3|3092|3086|3093.3|3087.3|3092|3086|2
1631264940000|2021-09-10 09:09:00|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631264960000|2021-09-10 09:09:20|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631265000000|2021-09-10 09:10:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631265030000|2021-09-10 09:10:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631265070000|2021-09-10 09:11:10|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631265100000|2021-09-10 09:11:40|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631265110000|2021-09-10 09:11:50|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631265150000|2021-09-10 09:12:30|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631265170000|2021-09-10 09:12:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631265180000|2021-09-10 09:13:00|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631265220000|2021-09-10 09:13:40|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|2
1631265240000|2021-09-10 09:14:00|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1631265250000|2021-09-10 09:14:10|3093.9|3087.9|3094.3|3088.3|3094.3|3088.3|3093.9|3087.9|3
1631265320000|2021-09-10 09:15:20|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631265400000|2021-09-10 09:16:40|3094.3|3088.3|3093.4|3087.4|3094.3|3088.3|3093.3|3087.3|5
1631265440000|2021-09-10 09:17:20|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|2
1631265450000|2021-09-10 09:17:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631265460000|2021-09-10 09:17:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631265490000|2021-09-10 09:18:10|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631265530000|2021-09-10 09:18:50|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631265550000|2021-09-10 09:19:10|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631265560000|2021-09-10 09:19:20|3094.3|3088.3|3093.8|3087.8|3094.3|3088.3|3093.8|3087.8|3
1631265570000|2021-09-10 09:19:30|3093.5|3087.5|3094|3088|3094|3088|3093.3|3087.3|4
1631265590000|2021-09-10 09:19:50|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1631265600000|2021-09-10 09:20:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631265620000|2021-09-10 09:20:20|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631265630000|2021-09-10 09:20:30|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|2
1631265670000|2021-09-10 09:21:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631265690000|2021-09-10 09:21:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631265730000|2021-09-10 09:22:10|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631265750000|2021-09-10 09:22:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631265830000|2021-09-10 09:23:50|3093.8|3087.8|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|4
1631265880000|2021-09-10 09:24:40|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|1
1631265900000|2021-09-10 09:25:00|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1631265910000|2021-09-10 09:25:10|3094.8|3088.8|3094.1|3088.1|3094.8|3088.8|3093.8|3087.8|4
1631265960000|2021-09-10 09:26:00|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631265970000|2021-09-10 09:26:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631265980000|2021-09-10 09:26:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|3
1631265990000|2021-09-10 09:26:30|3095.4|3089.4|3095.8|3089.8|3095.8|3089.8|3095.4|3089.4|2
1631266010000|2021-09-10 09:26:50|3095.6|3089.6|3095.3|3089.3|3095.6|3089.6|3095.1|3089.1|3
1631266020000|2021-09-10 09:27:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631266030000|2021-09-10 09:27:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631266040000|2021-09-10 09:27:20|3095.6|3089.6|3095.3|3089.3|3095.6|3089.6|3095.3|3089.3|2
1631266050000|2021-09-10 09:27:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631266060000|2021-09-10 09:27:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631266070000|2021-09-10 09:27:50|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631266080000|2021-09-10 09:28:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631266090000|2021-09-10 09:28:10|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|2
1631266100000|2021-09-10 09:28:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631266110000|2021-09-10 09:28:30|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631266120000|2021-09-10 09:28:40|3098.1|3092.1|3097|3091|3098.1|3092.1|3097|3091|5
1631266130000|2021-09-10 09:28:50|3097.1|3091.1|3097.4|3091.4|3097.4|3091.4|3097.1|3091.1|2
1631266140000|2021-09-10 09:29:00|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|3
1631266150000|2021-09-10 09:29:10|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1631266160000|2021-09-10 09:29:20|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|1
1631266180000|2021-09-10 09:29:40|3098.3|3092.3|3097.3|3091.3|3098.3|3092.3|3097.3|3091.3|2
1631266200000|2021-09-10 09:30:00|3097.4|3091.4|3098.4|3092.4|3098.8|3092.8|3097.4|3091.4|8
1631266210000|2021-09-10 09:30:10|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1631266220000|2021-09-10 09:30:20|3097.1|3091.1|3098|3092|3098|3092|3096.8|3090.8|5
1631266230000|2021-09-10 09:30:30|3097.9|3091.9|3098.1|3092.1|3098.1|3092.1|3097.9|3091.9|2
1631266240000|2021-09-10 09:30:40|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|1
1631266250000|2021-09-10 09:30:50|3097.9|3091.9|3096.3|3090.3|3098.3|3092.3|3096.3|3090.3|4
1631266270000|2021-09-10 09:31:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631266280000|2021-09-10 09:31:20|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631266290000|2021-09-10 09:31:30|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631266320000|2021-09-10 09:32:00|3097.4|3091.4|3097.4|3091.4|3097.4|3091.4|3097.4|3091.4|1
1631266330000|2021-09-10 09:32:10|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631266340000|2021-09-10 09:32:20|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631266350000|2021-09-10 09:32:30|3098|3092|3097.6|3091.6|3098|3092|3097.6|3091.6|2
1631266360000|2021-09-10 09:32:40|3097.9|3091.9|3097.1|3091.1|3097.9|3091.9|3097.1|3091.1|4
1631266380000|2021-09-10 09:33:00|3097.3|3091.3|3097.6|3091.6|3097.6|3091.6|3097.3|3091.3|2
1631266390000|2021-09-10 09:33:10|3098|3092|3098|3092|3098|3092|3098|3092|1
1631266400000|2021-09-10 09:33:20|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|2
1631266410000|2021-09-10 09:33:30|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|1
1631266420000|2021-09-10 09:33:40|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|1
1631266430000|2021-09-10 09:33:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631266450000|2021-09-10 09:34:10|3098.4|3092.4|3097.9|3091.9|3098.4|3092.4|3097.8|3091.8|7
1631266460000|2021-09-10 09:34:20|3098.1|3092.1|3098.5|3092.5|3098.5|3092.5|3098.1|3092.1|2
1631266470000|2021-09-10 09:34:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631266490000|2021-09-10 09:34:50|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|1
1631266500000|2021-09-10 09:35:00|3098.9|3092.9|3098.3|3092.3|3098.9|3092.9|3098.3|3092.3|4
1631266530000|2021-09-10 09:35:30|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|1
1631266540000|2021-09-10 09:35:40|3098.1|3092.1|3097.9|3091.9|3098.1|3092.1|3097.9|3091.9|2
1631266550000|2021-09-10 09:35:50|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631266570000|2021-09-10 09:36:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631266590000|2021-09-10 09:36:30|3099.3|3093.3|3099.4|3093.4|3099.4|3093.4|3099.1|3093.1|3
1631266620000|2021-09-10 09:37:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631266630000|2021-09-10 09:37:10|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|6
1631266640000|2021-09-10 09:37:20|3099.8|3093.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1631266650000|2021-09-10 09:37:30|3099|3093|3099.5|3093.5|3099.8|3093.8|3099|3093|6
1631266660000|2021-09-10 09:37:40|3099.8|3093.8|3099.1|3093.1|3099.8|3093.8|3099.1|3093.1|2
1631266670000|2021-09-10 09:37:50|3099.4|3093.4|3099.5|3093.5|3099.5|3093.5|3099.4|3093.4|2
1631266690000|2021-09-10 09:38:10|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3098.9|3092.9|5
1631266710000|2021-09-10 09:38:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631266720000|2021-09-10 09:38:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631266740000|2021-09-10 09:39:00|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1631266760000|2021-09-10 09:39:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631266770000|2021-09-10 09:39:30|3100.8|3094.8|3100|3094|3100.8|3094.8|3100|3094|2
1631266790000|2021-09-10 09:39:50|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1631266800000|2021-09-10 09:40:00|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|9
1631266830000|2021-09-10 09:40:30|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631266850000|2021-09-10 09:40:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631266860000|2021-09-10 09:41:00|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631266870000|2021-09-10 09:41:10|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|2
1631266880000|2021-09-10 09:41:20|3099.1|3093.1|3098.6|3092.6|3099.1|3093.1|3098.6|3092.6|2
1631266890000|2021-09-10 09:41:30|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631266900000|2021-09-10 09:41:40|3098|3092|3099.5|3093.5|3099.5|3093.5|3098|3092|6
1631266910000|2021-09-10 09:41:50|3099.1|3093.1|3098.8|3092.8|3099.1|3093.1|3098.8|3092.8|2
1631266930000|2021-09-10 09:42:10|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631266940000|2021-09-10 09:42:20|3099|3093|3099.4|3093.4|3099.4|3093.4|3098.8|3092.8|3
1631266950000|2021-09-10 09:42:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631266980000|2021-09-10 09:43:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631266990000|2021-09-10 09:43:10|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1631267010000|2021-09-10 09:43:30|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|2
1631267030000|2021-09-10 09:43:50|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|4
1631267050000|2021-09-10 09:44:10|3100.8|3094.8|3101.4|3095.4|3101.4|3095.4|3100.8|3094.8|2
1631267060000|2021-09-10 09:44:20|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631267070000|2021-09-10 09:44:30|3100.9|3094.9|3100.5|3094.5|3100.9|3094.9|3100.5|3094.5|2
1631267090000|2021-09-10 09:44:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631267160000|2021-09-10 09:46:00|3100.6|3094.6|3100.4|3094.4|3100.6|3094.6|3100.4|3094.4|2
1631267170000|2021-09-10 09:46:10|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631267190000|2021-09-10 09:46:30|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631267220000|2021-09-10 09:47:00|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631267250000|2021-09-10 09:47:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631267260000|2021-09-10 09:47:40|3101.8|3095.8|3102.1|3096.1|3102.1|3096.1|3101.8|3095.8|2
1631267290000|2021-09-10 09:48:10|3102.4|3096.4|3102.3|3096.3|3102.4|3096.4|3102.3|3096.3|4
1631267300000|2021-09-10 09:48:20|3101.9|3095.9|3101.1|3095.1|3101.9|3095.9|3101.1|3095.1|3
1631267310000|2021-09-10 09:48:30|3101|3095|3101.5|3095.5|3101.6|3095.6|3101|3095|5
1631267320000|2021-09-10 09:48:40|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.1|3095.1|4
1631267330000|2021-09-10 09:48:50|3101.4|3095.4|3101.6|3095.6|3101.6|3095.6|3101.4|3095.4|4
1631267340000|2021-09-10 09:49:00|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1631267350000|2021-09-10 09:49:10|3101.4|3095.4|3101.1|3095.1|3101.4|3095.4|3101.1|3095.1|2
1631267360000|2021-09-10 09:49:20|3101.5|3095.5|3101.9|3095.9|3101.9|3095.9|3101.5|3095.5|3
1631267370000|2021-09-10 09:49:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101|3095|3
1631267390000|2021-09-10 09:49:50|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631267400000|2021-09-10 09:50:00|3100.8|3094.8|3101.1|3095.1|3101.1|3095.1|3100.8|3094.8|2
1631267410000|2021-09-10 09:50:10|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|1
1631267480000|2021-09-10 09:51:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631267490000|2021-09-10 09:51:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631267520000|2021-09-10 09:52:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1631267560000|2021-09-10 09:52:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631267610000|2021-09-10 09:53:30|3099.6|3093.6|3099.4|3093.4|3099.6|3093.6|3099.4|3093.4|2
1631267620000|2021-09-10 09:53:40|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1631267640000|2021-09-10 09:54:00|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631267670000|2021-09-10 09:54:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631267690000|2021-09-10 09:54:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631267700000|2021-09-10 09:55:00|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|3
1631267770000|2021-09-10 09:56:10|3098|3092|3099.3|3093.3|3099.3|3093.3|3098|3092|2
1631267800000|2021-09-10 09:56:40|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631267810000|2021-09-10 09:56:50|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631267840000|2021-09-10 09:57:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631267850000|2021-09-10 09:57:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631267920000|2021-09-10 09:58:40|3099|3093|3097.8|3091.8|3099|3093|3097.5|3091.5|7
1631267930000|2021-09-10 09:58:50|3097.6|3091.6|3097.5|3091.5|3097.6|3091.6|3097.5|3091.5|2
1631267980000|2021-09-10 09:59:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631267990000|2021-09-10 09:59:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631268000000|2021-09-10 10:00:00|3097.5|3091.5|3098.1|3092.1|3098.1|3092.1|3097.5|3091.5|3
1631268020000|2021-09-10 10:00:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631268050000|2021-09-10 10:00:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631268110000|2021-09-10 10:01:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.4|3091.4|6
1631268190000|2021-09-10 10:03:10|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631268210000|2021-09-10 10:03:30|3097.5|3091.5|3097.9|3091.9|3097.9|3091.9|3097.5|3091.5|3
1631268260000|2021-09-10 10:04:20|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631268270000|2021-09-10 10:04:30|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631268280000|2021-09-10 10:04:40|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|3098.1|3092.1|1
1631268300000|2021-09-10 10:05:00|3098|3092|3096.8|3090.8|3098|3092|3096.5|3090.5|6
1631268310000|2021-09-10 10:05:10|3096.5|3090.5|3096.4|3090.4|3096.5|3090.5|3096.4|3090.4|2
1631268340000|2021-09-10 10:05:40|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|3
1631268370000|2021-09-10 10:06:10|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1631268390000|2021-09-10 10:06:30|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1631268420000|2021-09-10 10:07:00|3095.5|3089.5|3095.9|3089.9|3095.9|3089.9|3095.5|3089.5|3
1631268460000|2021-09-10 10:07:40|3095.8|3089.8|3094.8|3088.8|3095.8|3089.8|3094.8|3088.8|5
1631268470000|2021-09-10 10:07:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631268520000|2021-09-10 10:08:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631268560000|2021-09-10 10:09:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631268580000|2021-09-10 10:09:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631268590000|2021-09-10 10:09:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631268610000|2021-09-10 10:10:10|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631268640000|2021-09-10 10:10:40|3095.3|3089.3|3095.6|3089.6|3095.6|3089.6|3095.3|3089.3|3
1631268670000|2021-09-10 10:11:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631268680000|2021-09-10 10:11:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631268690000|2021-09-10 10:11:30|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631268700000|2021-09-10 10:11:40|3096|3090|3096|3090|3096|3090|3096|3090|1
1631268720000|2021-09-10 10:12:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631268750000|2021-09-10 10:12:30|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631268770000|2021-09-10 10:12:50|3096.5|3090.5|3097|3091|3097|3091|3096.5|3090.5|2
1631268810000|2021-09-10 10:13:30|3097.3|3091.3|3098.5|3092.5|3098.5|3092.5|3097.3|3091.3|3
1631268840000|2021-09-10 10:14:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631268850000|2021-09-10 10:14:10|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631268860000|2021-09-10 10:14:20|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631268870000|2021-09-10 10:14:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631268900000|2021-09-10 10:15:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631268910000|2021-09-10 10:15:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631268930000|2021-09-10 10:15:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631268960000|2021-09-10 10:16:00|3099.1|3093.1|3098.8|3092.8|3099.1|3093.1|3098.8|3092.8|2
1631268980000|2021-09-10 10:16:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631269080000|2021-09-10 10:18:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631269090000|2021-09-10 10:18:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631269100000|2021-09-10 10:18:20|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|2
1631269110000|2021-09-10 10:18:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631269140000|2021-09-10 10:19:00|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|3
1631269160000|2021-09-10 10:19:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631269180000|2021-09-10 10:19:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631269220000|2021-09-10 10:20:20|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631269230000|2021-09-10 10:20:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631269240000|2021-09-10 10:20:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631269270000|2021-09-10 10:21:10|3098.6|3092.6|3098.9|3092.9|3098.9|3092.9|3098.6|3092.6|3
1631269310000|2021-09-10 10:21:50|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631269330000|2021-09-10 10:22:10|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631269350000|2021-09-10 10:22:30|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631269370000|2021-09-10 10:22:50|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631269410000|2021-09-10 10:23:30|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3101.3|3095.3|2
1631269480000|2021-09-10 10:24:40|3101|3095|3101|3095|3101|3095|3101|3095|1
1631269500000|2021-09-10 10:25:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631269560000|2021-09-10 10:26:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631269590000|2021-09-10 10:26:30|3101.5|3095.5|3102|3096|3102.1|3096.1|3101.5|3095.5|5
1631269620000|2021-09-10 10:27:00|3101.8|3095.8|3101.4|3095.4|3101.8|3095.8|3101.4|3095.4|2
1631269630000|2021-09-10 10:27:10|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1631269710000|2021-09-10 10:28:30|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631269830000|2021-09-10 10:30:30|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631269900000|2021-09-10 10:31:40|3102|3096|3102.4|3096.4|3102.4|3096.4|3102|3096|2
1631269920000|2021-09-10 10:32:00|3102.1|3096.1|3101.9|3095.9|3102.1|3096.1|3101.9|3095.9|2
1631269950000|2021-09-10 10:32:30|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1631269990000|2021-09-10 10:33:10|3102|3096|3102.1|3096.1|3102.1|3096.1|3102|3096|2
1631270010000|2021-09-10 10:33:30|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|4
1631270030000|2021-09-10 10:33:50|3102|3096|3102.1|3096.1|3102.1|3096.1|3102|3096|2
1631270040000|2021-09-10 10:34:00|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631270090000|2021-09-10 10:34:50|3101.3|3095.3|3100.5|3094.5|3101.3|3095.3|3100.5|3094.5|5
1631270110000|2021-09-10 10:35:10|3100.3|3094.3|3100|3094|3100.5|3094.5|3100|3094|3
1631270130000|2021-09-10 10:35:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631270160000|2021-09-10 10:36:00|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099.6|3093.6|5
1631270180000|2021-09-10 10:36:20|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631270260000|2021-09-10 10:37:40|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631270280000|2021-09-10 10:38:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1631270290000|2021-09-10 10:38:10|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631270300000|2021-09-10 10:38:20|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631270310000|2021-09-10 10:38:30|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1631270320000|2021-09-10 10:38:40|3102.1|3096.1|3102.4|3096.4|3102.4|3096.4|3102.1|3096.1|2
1631270340000|2021-09-10 10:39:00|3102.6|3096.6|3102.6|3096.6|3102.6|3096.6|3102.6|3096.6|1
1631270350000|2021-09-10 10:39:10|3102.4|3096.4|3101.6|3095.6|3102.4|3096.4|3101.6|3095.6|2
1631270360000|2021-09-10 10:39:20|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631270370000|2021-09-10 10:39:30|3101|3095|3101|3095|3101|3095|3101|3095|1
1631270380000|2021-09-10 10:39:40|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631270390000|2021-09-10 10:39:50|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|3
1631270400000|2021-09-10 10:40:00|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631270420000|2021-09-10 10:40:20|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631270440000|2021-09-10 10:40:40|3101|3095|3101|3095|3101|3095|3101|3095|1
1631270500000|2021-09-10 10:41:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631270530000|2021-09-10 10:42:10|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631270570000|2021-09-10 10:42:50|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631270630000|2021-09-10 10:43:50|3101|3095|3101.6|3095.6|3101.6|3095.6|3101|3095|3
1631270670000|2021-09-10 10:44:30|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1631270700000|2021-09-10 10:45:00|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1631270710000|2021-09-10 10:45:10|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|1
1631270740000|2021-09-10 10:45:40|3102.1|3096.1|3102.1|3096.1|3102.6|3096.6|3101.9|3095.9|4
1631270750000|2021-09-10 10:45:50|3101.8|3095.8|3102.1|3096.1|3102.1|3096.1|3101.8|3095.8|2
1631270760000|2021-09-10 10:46:00|3102.4|3096.4|3102.1|3096.1|3102.4|3096.4|3102.1|3096.1|2
1631270790000|2021-09-10 10:46:30|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|1
1631270810000|2021-09-10 10:46:50|3102.1|3096.1|3101.1|3095.1|3102.1|3096.1|3101.1|3095.1|2
1631270820000|2021-09-10 10:47:00|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631270840000|2021-09-10 10:47:20|3101|3095|3099.6|3093.6|3101|3095|3099.6|3093.6|2
1631270870000|2021-09-10 10:47:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1631270880000|2021-09-10 10:48:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631270900000|2021-09-10 10:48:20|3099.5|3093.5|3099.6|3093.6|3099.6|3093.6|3099.5|3093.5|2
1631270910000|2021-09-10 10:48:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631270920000|2021-09-10 10:48:40|3099.6|3093.6|3099.5|3093.5|3099.6|3093.6|3099.5|3093.5|2
1631270930000|2021-09-10 10:48:50|3099.6|3093.6|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|5
1631270940000|2021-09-10 10:49:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631270980000|2021-09-10 10:49:40|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|3
1631271000000|2021-09-10 10:50:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|4
1631271100000|2021-09-10 10:51:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631271110000|2021-09-10 10:51:50|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1631271190000|2021-09-10 10:53:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631271240000|2021-09-10 10:54:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631271280000|2021-09-10 10:54:40|3099.6|3093.6|3099.4|3093.4|3099.6|3093.6|3099.4|3093.4|2
1631271290000|2021-09-10 10:54:50|3099.6|3093.6|3097.8|3091.8|3099.6|3093.6|3097.8|3091.8|3
1631271300000|2021-09-10 10:55:00|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631271310000|2021-09-10 10:55:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631271340000|2021-09-10 10:55:40|3098.4|3092.4|3098.3|3092.3|3098.4|3092.4|3098.3|3092.3|2
1631271350000|2021-09-10 10:55:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631271360000|2021-09-10 10:56:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631271390000|2021-09-10 10:56:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631271400000|2021-09-10 10:56:40|3099|3093|3099|3093|3099|3093|3099|3093|1
1631271440000|2021-09-10 10:57:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631271460000|2021-09-10 10:57:40|3099.5|3093.5|3099.1|3093.1|3099.5|3093.5|3099.1|3093.1|2
1631271480000|2021-09-10 10:58:00|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|2
1631271540000|2021-09-10 10:59:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631271550000|2021-09-10 10:59:10|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631271620000|2021-09-10 11:00:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1631271640000|2021-09-10 11:00:40|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631271650000|2021-09-10 11:00:50|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|2
1631271690000|2021-09-10 11:01:30|3098.5|3092.5|3099.3|3093.3|3099.3|3093.3|3098.5|3092.5|2
1631271720000|2021-09-10 11:02:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631271790000|2021-09-10 11:03:10|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|2
1631271800000|2021-09-10 11:03:20|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631271810000|2021-09-10 11:03:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631271840000|2021-09-10 11:04:00|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631271860000|2021-09-10 11:04:20|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1631271870000|2021-09-10 11:04:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631271880000|2021-09-10 11:04:40|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631271890000|2021-09-10 11:04:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631271900000|2021-09-10 11:05:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631271910000|2021-09-10 11:05:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631271920000|2021-09-10 11:05:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1631271940000|2021-09-10 11:05:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631271960000|2021-09-10 11:06:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1631271970000|2021-09-10 11:06:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631271980000|2021-09-10 11:06:20|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631271990000|2021-09-10 11:06:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099|3093|3
1631272000000|2021-09-10 11:06:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631272010000|2021-09-10 11:06:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631272110000|2021-09-10 11:08:30|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631272120000|2021-09-10 11:08:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631272130000|2021-09-10 11:08:50|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1631272140000|2021-09-10 11:09:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631272200000|2021-09-10 11:10:00|3100|3094|3099|3093|3100|3094|3099|3093|3
1631272230000|2021-09-10 11:10:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631272300000|2021-09-10 11:11:40|3098.5|3092.5|3098.4|3092.4|3098.5|3092.5|3098.3|3092.3|3
1631272350000|2021-09-10 11:12:30|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.5|3092.5|3
1631272380000|2021-09-10 11:13:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631272470000|2021-09-10 11:14:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631272530000|2021-09-10 11:15:30|3099.9|3093.9|3100|3094|3100|3094|3099.8|3093.8|3
1631272550000|2021-09-10 11:15:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631272560000|2021-09-10 11:16:00|3100.5|3094.5|3101|3095|3101.3|3095.3|3100.5|3094.5|4
1631272570000|2021-09-10 11:16:10|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631272580000|2021-09-10 11:16:20|3100.8|3094.8|3099.8|3093.8|3100.8|3094.8|3099.8|3093.8|2
1631272620000|2021-09-10 11:17:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1631272630000|2021-09-10 11:17:10|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3098.6|3092.6|3
1631272640000|2021-09-10 11:17:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631272650000|2021-09-10 11:17:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631272660000|2021-09-10 11:17:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|4
1631272700000|2021-09-10 11:18:20|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1631272710000|2021-09-10 11:18:30|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1631272730000|2021-09-10 11:18:50|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|3
1631272740000|2021-09-10 11:19:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631272760000|2021-09-10 11:19:20|3101|3095|3101|3095|3101|3095|3101|3095|1
1631272770000|2021-09-10 11:19:30|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|2
1631272780000|2021-09-10 11:19:40|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|2
1631272830000|2021-09-10 11:20:30|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631272840000|2021-09-10 11:20:40|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631272870000|2021-09-10 11:21:10|3101.8|3095.8|3102.1|3096.1|3102.1|3096.1|3101.8|3095.8|2
1631272920000|2021-09-10 11:22:00|3102|3096|3102|3096|3102|3096|3102|3096|1
1631272930000|2021-09-10 11:22:10|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1631272940000|2021-09-10 11:22:20|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|1
1631272980000|2021-09-10 11:23:00|3102.1|3096.1|3101.5|3095.5|3102.1|3096.1|3101.3|3095.3|5
1631272990000|2021-09-10 11:23:10|3101.8|3095.8|3101.9|3095.9|3101.9|3095.9|3101.8|3095.8|2
1631273000000|2021-09-10 11:23:20|3101.8|3095.8|3101|3095|3101.8|3095.8|3101|3095|2
1631273010000|2021-09-10 11:23:30|3101.3|3095.3|3100.8|3094.8|3101.5|3095.5|3100.8|3094.8|5
1631273020000|2021-09-10 11:23:40|3100.9|3094.9|3101.3|3095.3|3101.3|3095.3|3100.9|3094.9|2
1631273030000|2021-09-10 11:23:50|3101.5|3095.5|3101.1|3095.1|3101.5|3095.5|3101|3095|4
1631273040000|2021-09-10 11:24:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|5
1631273060000|2021-09-10 11:24:20|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|3
1631273070000|2021-09-10 11:24:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631273080000|2021-09-10 11:24:40|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631273090000|2021-09-10 11:24:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631273110000|2021-09-10 11:25:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1631273120000|2021-09-10 11:25:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1631273130000|2021-09-10 11:25:30|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631273140000|2021-09-10 11:25:40|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631273150000|2021-09-10 11:25:50|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|4
1631273160000|2021-09-10 11:26:00|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631273170000|2021-09-10 11:26:10|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631273190000|2021-09-10 11:26:30|3100.3|3094.3|3099.6|3093.6|3100.3|3094.3|3099.6|3093.6|2
1631273200000|2021-09-10 11:26:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631273210000|2021-09-10 11:26:50|3099.5|3093.5|3099.8|3093.8|3100|3094|3099.5|3093.5|4
1631273220000|2021-09-10 11:27:00|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631273230000|2021-09-10 11:27:10|3099.3|3093.3|3100|3094|3100|3094|3099.3|3093.3|5
1631273250000|2021-09-10 11:27:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631273260000|2021-09-10 11:27:40|3099.3|3093.3|3099.1|3093.1|3099.3|3093.3|3099.1|3093.1|2
1631273270000|2021-09-10 11:27:50|3099|3093|3099|3093|3099|3093|3099|3093|1
1631273280000|2021-09-10 11:28:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631273300000|2021-09-10 11:28:20|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|2
1631273340000|2021-09-10 11:29:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631273370000|2021-09-10 11:29:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631273390000|2021-09-10 11:29:50|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631273400000|2021-09-10 11:30:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631273430000|2021-09-10 11:30:30|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1631273440000|2021-09-10 11:30:40|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1631273450000|2021-09-10 11:30:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631273460000|2021-09-10 11:31:00|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|3
1631273470000|2021-09-10 11:31:10|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631273480000|2021-09-10 11:31:20|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1631273490000|2021-09-10 11:31:30|3101.4|3095.4|3100.5|3094.5|3101.4|3095.4|3100.3|3094.3|8
1631273500000|2021-09-10 11:31:40|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1631273530000|2021-09-10 11:32:10|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631273550000|2021-09-10 11:32:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631273580000|2021-09-10 11:33:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631273590000|2021-09-10 11:33:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631273600000|2021-09-10 11:33:20|3099.3|3093.3|3099|3093|3099.4|3093.4|3099|3093|4
1631273620000|2021-09-10 11:33:40|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631273640000|2021-09-10 11:34:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631273650000|2021-09-10 11:34:10|3099.5|3093.5|3099.5|3093.5|3100|3094|3099.5|3093.5|4
1631273660000|2021-09-10 11:34:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631273680000|2021-09-10 11:34:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631273690000|2021-09-10 11:34:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631273700000|2021-09-10 11:35:00|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|4
1631273710000|2021-09-10 11:35:10|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|2
1631273720000|2021-09-10 11:35:20|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|2
1631273730000|2021-09-10 11:35:30|3099|3093|3099|3093|3099|3093|3098.8|3092.8|3
1631273770000|2021-09-10 11:36:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631273780000|2021-09-10 11:36:20|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631273800000|2021-09-10 11:36:40|3099.4|3093.4|3098.8|3092.8|3099.4|3093.4|3098.8|3092.8|3
1631273850000|2021-09-10 11:37:30|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631273870000|2021-09-10 11:37:50|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|2
1631273910000|2021-09-10 11:38:30|3099|3093|3099|3093|3099|3093|3099|3093|1
1631273970000|2021-09-10 11:39:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631273980000|2021-09-10 11:39:40|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631273990000|2021-09-10 11:39:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631274020000|2021-09-10 11:40:20|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631274090000|2021-09-10 11:41:30|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|1
1631274100000|2021-09-10 11:41:40|3099.8|3093.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1631274110000|2021-09-10 11:41:50|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631274160000|2021-09-10 11:42:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|3
1631274170000|2021-09-10 11:42:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631274210000|2021-09-10 11:43:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631274300000|2021-09-10 11:45:00|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631274310000|2021-09-10 11:45:10|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631274320000|2021-09-10 11:45:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631274330000|2021-09-10 11:45:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631274350000|2021-09-10 11:45:50|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1631274380000|2021-09-10 11:46:20|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|4
1631274390000|2021-09-10 11:46:30|3100.3|3094.3|3101.1|3095.1|3101.1|3095.1|3100.3|3094.3|2
1631274400000|2021-09-10 11:46:40|3101.6|3095.6|3101.3|3095.3|3101.6|3095.6|3101|3095|3
1631274410000|2021-09-10 11:46:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1631274500000|2021-09-10 11:48:20|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631274530000|2021-09-10 11:48:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631274560000|2021-09-10 11:49:20|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|3
1631274580000|2021-09-10 11:49:40|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|3
1631274670000|2021-09-10 11:51:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631274700000|2021-09-10 11:51:40|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631274720000|2021-09-10 11:52:00|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|2
1631274750000|2021-09-10 11:52:30|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631274780000|2021-09-10 11:53:00|3102|3096|3102.3|3096.3|3102.4|3096.4|3102|3096|6
1631274790000|2021-09-10 11:53:10|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631274800000|2021-09-10 11:53:20|3102|3096|3102.4|3096.4|3102.4|3096.4|3102|3096|2
1631274810000|2021-09-10 11:53:30|3102.3|3096.3|3102.5|3096.5|3102.8|3096.8|3102.3|3096.3|4
1631274820000|2021-09-10 11:53:40|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631274830000|2021-09-10 11:53:50|3102.5|3096.5|3102|3096|3102.5|3096.5|3102|3096|3
1631274840000|2021-09-10 11:54:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631274850000|2021-09-10 11:54:10|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1631274860000|2021-09-10 11:54:20|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631274870000|2021-09-10 11:54:30|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631274880000|2021-09-10 11:54:40|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631274890000|2021-09-10 11:54:50|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1631274910000|2021-09-10 11:55:10|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631274940000|2021-09-10 11:55:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.4|3096.4|3
1631274970000|2021-09-10 11:56:10|3102.9|3096.9|3102.8|3096.8|3102.9|3096.9|3102.8|3096.8|2
1631274990000|2021-09-10 11:56:30|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1631275010000|2021-09-10 11:56:50|3103.5|3097.5|3102.9|3096.9|3103.5|3097.5|3102.9|3096.9|2
1631275020000|2021-09-10 11:57:00|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.1|3096.1|4
1631275090000|2021-09-10 11:58:10|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631275130000|2021-09-10 11:58:50|3101.6|3095.6|3101.5|3095.5|3101.6|3095.6|3101.5|3095.5|2
1631275140000|2021-09-10 11:59:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631275190000|2021-09-10 11:59:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1631275220000|2021-09-10 12:00:20|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100|3094|5
1631275230000|2021-09-10 12:00:30|3100.5|3094.5|3101|3095|3101.5|3095.5|3100.5|3094.5|4
1631275240000|2021-09-10 12:00:40|3101.3|3095.3|3100.8|3094.8|3101.3|3095.3|3100.5|3094.5|5
1631275250000|2021-09-10 12:00:50|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|4
1631275260000|2021-09-10 12:01:00|3101|3095|3100.5|3094.5|3101|3095|3100.5|3094.5|6
1631275270000|2021-09-10 12:01:10|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631275280000|2021-09-10 12:01:20|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631275290000|2021-09-10 12:01:30|3101.8|3095.8|3101.8|3095.8|3102|3096|3101.5|3095.5|5
1631275300000|2021-09-10 12:01:40|3101.9|3095.9|3102.3|3096.3|3102.3|3096.3|3101.9|3095.9|2
1631275310000|2021-09-10 12:01:50|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631275320000|2021-09-10 12:02:00|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631275330000|2021-09-10 12:02:10|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631275360000|2021-09-10 12:02:40|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631275390000|2021-09-10 12:03:10|3102.3|3096.3|3102|3096|3102.3|3096.3|3101.8|3095.8|4
1631275400000|2021-09-10 12:03:20|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101|3095|8
1631275410000|2021-09-10 12:03:30|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631275420000|2021-09-10 12:03:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631275430000|2021-09-10 12:03:50|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631275470000|2021-09-10 12:04:30|3100.5|3094.5|3101|3095|3101|3095|3100.3|3094.3|3
1631275490000|2021-09-10 12:04:50|3101.1|3095.1|3100.8|3094.8|3101.1|3095.1|3100.8|3094.8|2
1631275500000|2021-09-10 12:05:00|3101.3|3095.3|3102.3|3096.3|3102.3|3096.3|3101.3|3095.3|5
1631275510000|2021-09-10 12:05:10|3102|3096|3102.5|3096.5|3102.5|3096.5|3102|3096|3
1631275530000|2021-09-10 12:05:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631275540000|2021-09-10 12:05:40|3102.1|3096.1|3102|3096|3102.3|3096.3|3102|3096|3
1631275560000|2021-09-10 12:06:00|3101.8|3095.8|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|3
1631275570000|2021-09-10 12:06:10|3102.1|3096.1|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|4
1631275580000|2021-09-10 12:06:20|3102.1|3096.1|3101.6|3095.6|3102.1|3096.1|3101.6|3095.6|3
1631275590000|2021-09-10 12:06:30|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1631275600000|2021-09-10 12:06:40|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1631275610000|2021-09-10 12:06:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631275630000|2021-09-10 12:07:10|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.5|3095.5|3
1631275660000|2021-09-10 12:07:40|3101.9|3095.9|3102.5|3096.5|3102.5|3096.5|3101.9|3095.9|2
1631275690000|2021-09-10 12:08:10|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631275700000|2021-09-10 12:08:20|3102.5|3096.5|3102.3|3096.3|3102.8|3096.8|3102.3|3096.3|4
1631275710000|2021-09-10 12:08:30|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631275760000|2021-09-10 12:09:20|3101.8|3095.8|3101.8|3095.8|3102|3096|3101.8|3095.8|5
1631275780000|2021-09-10 12:09:40|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631275790000|2021-09-10 12:09:50|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|6
1631275810000|2021-09-10 12:10:10|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631275820000|2021-09-10 12:10:20|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631275830000|2021-09-10 12:10:30|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|6
1631275840000|2021-09-10 12:10:40|3101.5|3095.5|3101.4|3095.4|3101.8|3095.8|3101.4|3095.4|4
1631275850000|2021-09-10 12:10:50|3101.3|3095.3|3101.4|3095.4|3101.4|3095.4|3101.3|3095.3|2
1631275860000|2021-09-10 12:11:00|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631275870000|2021-09-10 12:11:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631275880000|2021-09-10 12:11:20|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|4
1631275900000|2021-09-10 12:11:40|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|6
1631275930000|2021-09-10 12:12:10|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631275940000|2021-09-10 12:12:20|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631275960000|2021-09-10 12:12:40|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631275970000|2021-09-10 12:12:50|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631276000000|2021-09-10 12:13:20|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631276010000|2021-09-10 12:13:30|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631276070000|2021-09-10 12:14:30|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631276090000|2021-09-10 12:14:50|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631276120000|2021-09-10 12:15:20|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3101.3|3095.3|2
1631276140000|2021-09-10 12:15:40|3101.5|3095.5|3102.8|3096.8|3102.8|3096.8|3101.5|3095.5|4
1631276150000|2021-09-10 12:15:50|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1631276160000|2021-09-10 12:16:00|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631276180000|2021-09-10 12:16:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631276190000|2021-09-10 12:16:30|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631276200000|2021-09-10 12:16:40|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1631276210000|2021-09-10 12:16:50|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|3
1631276220000|2021-09-10 12:17:00|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631276240000|2021-09-10 12:17:20|3101.8|3095.8|3102.3|3096.3|3102.5|3096.5|3101.8|3095.8|3
1631276250000|2021-09-10 12:17:30|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|3
1631276260000|2021-09-10 12:17:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631276290000|2021-09-10 12:18:10|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|4
1631276300000|2021-09-10 12:18:20|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|2
1631276310000|2021-09-10 12:18:30|3100.4|3094.4|3101.3|3095.3|3101.3|3095.3|3100.4|3094.4|2
1631276320000|2021-09-10 12:18:40|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|2
1631276330000|2021-09-10 12:18:50|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|3
1631276340000|2021-09-10 12:19:00|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1631276370000|2021-09-10 12:19:30|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631276400000|2021-09-10 12:20:00|3102|3096|3102.5|3096.5|3102.5|3096.5|3101.9|3095.9|5
1631276410000|2021-09-10 12:20:10|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102|3096|4
1631276440000|2021-09-10 12:20:40|3102.3|3096.3|3102.6|3096.6|3102.6|3096.6|3102|3096|3
1631276450000|2021-09-10 12:20:50|3103|3097|3102.8|3096.8|3103.3|3097.3|3102.8|3096.8|4
1631276470000|2021-09-10 12:21:10|3102.5|3096.5|3102|3096|3102.5|3096.5|3101.8|3095.8|7
1631276520000|2021-09-10 12:22:00|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|2
1631276530000|2021-09-10 12:22:10|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631276540000|2021-09-10 12:22:20|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1631276550000|2021-09-10 12:22:30|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631276610000|2021-09-10 12:23:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631276630000|2021-09-10 12:23:50|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631276640000|2021-09-10 12:24:00|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631276660000|2021-09-10 12:24:20|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631276690000|2021-09-10 12:24:50|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631276710000|2021-09-10 12:25:10|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631276720000|2021-09-10 12:25:20|3101.8|3095.8|3102.8|3096.8|3102.8|3096.8|3101.8|3095.8|10
1631276730000|2021-09-10 12:25:30|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|4
1631276740000|2021-09-10 12:25:40|3102.5|3096.5|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|3
1631276760000|2021-09-10 12:26:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631276780000|2021-09-10 12:26:20|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|2
1631276800000|2021-09-10 12:26:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631276840000|2021-09-10 12:27:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631276860000|2021-09-10 12:27:40|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631276870000|2021-09-10 12:27:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631276880000|2021-09-10 12:28:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631276890000|2021-09-10 12:28:10|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1631276900000|2021-09-10 12:28:20|3102|3096|3101|3095|3102|3096|3101|3095|6
1631276910000|2021-09-10 12:28:30|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631276930000|2021-09-10 12:28:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|4
1631276940000|2021-09-10 12:29:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631276950000|2021-09-10 12:29:10|3099.5|3093.5|3098.3|3092.3|3099.5|3093.5|3098.3|3092.3|2
1631276970000|2021-09-10 12:29:30|3098.4|3092.4|3100.5|3094.5|3100.5|3094.5|3098.4|3092.4|4
1631277000000|2021-09-10 12:30:00|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631277010000|2021-09-10 12:30:10|3100|3094|3100.5|3094.5|3100.8|3094.8|3100|3094|3
1631277020000|2021-09-10 12:30:20|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631277030000|2021-09-10 12:30:30|3101.3|3095.3|3100.5|3094.5|3101.3|3095.3|3100.5|3094.5|3
1631277040000|2021-09-10 12:30:40|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|2
1631277050000|2021-09-10 12:30:50|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631277060000|2021-09-10 12:31:00|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|1
1631277070000|2021-09-10 12:31:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631277080000|2021-09-10 12:31:20|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|3
1631277090000|2021-09-10 12:31:30|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631277110000|2021-09-10 12:31:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631277120000|2021-09-10 12:32:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1631277130000|2021-09-10 12:32:10|3100.9|3094.9|3100.5|3094.5|3100.9|3094.9|3100.5|3094.5|2
1631277140000|2021-09-10 12:32:20|3100.4|3094.4|3100.9|3094.9|3101.1|3095.1|3100.4|3094.4|5
1631277150000|2021-09-10 12:32:30|3101.1|3095.1|3101.6|3095.6|3101.6|3095.6|3101.1|3095.1|3
1631277160000|2021-09-10 12:32:40|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|1
1631277170000|2021-09-10 12:32:50|3101.1|3095.1|3100.9|3094.9|3101.1|3095.1|3100.9|3094.9|2
1631277180000|2021-09-10 12:33:00|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|1
1631277210000|2021-09-10 12:33:30|3100.4|3094.4|3100.4|3094.4|3100.5|3094.5|3100.1|3094.1|6
1631277240000|2021-09-10 12:34:00|3100.6|3094.6|3100.1|3094.1|3101|3095|3100.1|3094.1|5
1631277280000|2021-09-10 12:34:40|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.6|3093.6|3
1631277290000|2021-09-10 12:34:50|3099.6|3093.6|3099.9|3093.9|3099.9|3093.9|3099.6|3093.6|2
1631277310000|2021-09-10 12:35:10|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1631277320000|2021-09-10 12:35:20|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|1
1631277330000|2021-09-10 12:35:30|3099.9|3093.9|3100.1|3094.1|3100.1|3094.1|3099.9|3093.9|2
1631277340000|2021-09-10 12:35:40|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1631277350000|2021-09-10 12:35:50|3100.1|3094.1|3100.6|3094.6|3100.6|3094.6|3100.1|3094.1|3
1631277360000|2021-09-10 12:36:00|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|1
1631277380000|2021-09-10 12:36:20|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1631277390000|2021-09-10 12:36:30|3101.3|3095.3|3101.5|3095.5|3101.6|3095.6|3101.1|3095.1|5
1631277400000|2021-09-10 12:36:40|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3100.9|3094.9|3
1631277420000|2021-09-10 12:37:00|3100.6|3094.6|3100.6|3094.6|3100.8|3094.8|3100.6|3094.6|3
1631277430000|2021-09-10 12:37:10|3100.9|3094.9|3100.6|3094.6|3100.9|3094.9|3100.6|3094.6|2
1631277450000|2021-09-10 12:37:30|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1631277460000|2021-09-10 12:37:40|3100.1|3094.1|3100.4|3094.4|3100.4|3094.4|3100.1|3094.1|2
1631277470000|2021-09-10 12:37:50|3099.9|3093.9|3099.6|3093.6|3099.9|3093.9|3099.6|3093.6|2
1631277480000|2021-09-10 12:38:00|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|1
1631277490000|2021-09-10 12:38:10|3099.6|3093.6|3099.9|3093.9|3100|3094|3099.6|3093.6|4
1631277520000|2021-09-10 12:38:40|3100.1|3094.1|3100.3|3094.3|3100.3|3094.3|3100.1|3094.1|2
1631277530000|2021-09-10 12:38:50|3100.1|3094.1|3099.9|3093.9|3100.1|3094.1|3099.9|3093.9|2
1631277540000|2021-09-10 12:39:00|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|1
1631277560000|2021-09-10 12:39:20|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|1
1631277570000|2021-09-10 12:39:30|3100.1|3094.1|3099.9|3093.9|3100.1|3094.1|3099.9|3093.9|2
1631277580000|2021-09-10 12:39:40|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|1
1631277590000|2021-09-10 12:39:50|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1631277600000|2021-09-10 12:40:00|3100.6|3094.6|3100.9|3094.9|3100.9|3094.9|3100.6|3094.6|3
1631277610000|2021-09-10 12:40:10|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1631277620000|2021-09-10 12:40:20|3101.4|3095.4|3102|3096|3102|3096|3101.4|3095.4|3
1631277640000|2021-09-10 12:40:40|3101.9|3095.9|3102|3096|3102|3096|3101.9|3095.9|2
1631277650000|2021-09-10 12:40:50|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1631277690000|2021-09-10 12:41:30|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3100.5|3094.5|7
1631277700000|2021-09-10 12:41:40|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|5
1631277720000|2021-09-10 12:42:00|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|4
1631277740000|2021-09-10 12:42:20|3101.5|3095.5|3101.8|3095.8|3102|3096|3101.5|3095.5|4
1631277750000|2021-09-10 12:42:30|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1631277770000|2021-09-10 12:42:50|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631277780000|2021-09-10 12:43:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631277790000|2021-09-10 12:43:10|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631277820000|2021-09-10 12:43:40|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|3102.4|3096.4|1
1631277850000|2021-09-10 12:44:10|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|2
1631277870000|2021-09-10 12:44:30|3103.3|3097.3|3102.9|3096.9|3103.3|3097.3|3102.9|3096.9|2
1631277900000|2021-09-10 12:45:00|3103.3|3097.3|3102.3|3096.3|3103.3|3097.3|3102|3096|3
1631277910000|2021-09-10 12:45:10|3102|3096|3102|3096|3102.3|3096.3|3102|3096|3
1631277920000|2021-09-10 12:45:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631277930000|2021-09-10 12:45:30|3102|3096|3102|3096|3102|3096|3102|3096|1
1631277960000|2021-09-10 12:46:00|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631277990000|2021-09-10 12:46:30|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102|3096|3
1631278020000|2021-09-10 12:47:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631278030000|2021-09-10 12:47:10|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631278070000|2021-09-10 12:47:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631278080000|2021-09-10 12:48:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631278140000|2021-09-10 12:49:00|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|6
1631278150000|2021-09-10 12:49:10|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|4
1631278160000|2021-09-10 12:49:20|3102|3096|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|3
1631278190000|2021-09-10 12:49:50|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1631278200000|2021-09-10 12:50:00|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631278210000|2021-09-10 12:50:10|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631278220000|2021-09-10 12:50:20|3102.8|3096.8|3101.8|3095.8|3102.8|3096.8|3101.8|3095.8|4
1631278230000|2021-09-10 12:50:30|3102|3096|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|4
1631278240000|2021-09-10 12:50:40|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1631278250000|2021-09-10 12:50:50|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|5
1631278270000|2021-09-10 12:51:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631278280000|2021-09-10 12:51:20|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|2
1631278290000|2021-09-10 12:51:30|3102.3|3096.3|3102|3096|3102.3|3096.3|3101.8|3095.8|4
1631278300000|2021-09-10 12:51:40|3102.3|3096.3|3101.3|3095.3|3102.3|3096.3|3101.3|3095.3|3
1631278320000|2021-09-10 12:52:00|3100.9|3094.9|3100.3|3094.3|3100.9|3094.9|3100.3|3094.3|3
1631278340000|2021-09-10 12:52:20|3100|3094|3100|3094|3100.3|3094.3|3099.8|3093.8|5
1631278350000|2021-09-10 12:52:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631278360000|2021-09-10 12:52:40|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631278370000|2021-09-10 12:52:50|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631278400000|2021-09-10 12:53:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631278430000|2021-09-10 12:53:50|3100.6|3094.6|3100.3|3094.3|3100.6|3094.6|3100.3|3094.3|3
1631278440000|2021-09-10 12:54:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631278460000|2021-09-10 12:54:20|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1631278480000|2021-09-10 12:54:40|3099.8|3093.8|3100.1|3094.1|3100.1|3094.1|3099.8|3093.8|2
1631278490000|2021-09-10 12:54:50|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|1
1631278500000|2021-09-10 12:55:00|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631278510000|2021-09-10 12:55:10|3099.3|3093.3|3099|3093|3099.3|3093.3|3098.9|3092.9|4
1631278520000|2021-09-10 12:55:20|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631278530000|2021-09-10 12:55:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631278540000|2021-09-10 12:55:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631278580000|2021-09-10 12:56:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631278590000|2021-09-10 12:56:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631278640000|2021-09-10 12:57:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631278650000|2021-09-10 12:57:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631278660000|2021-09-10 12:57:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631278670000|2021-09-10 12:57:50|3099.5|3093.5|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|2
1631278710000|2021-09-10 12:58:30|3097.8|3091.8|3095.1|3089.1|3097.8|3091.8|3093.9|3087.9|5
1631278720000|2021-09-10 12:58:40|3095.4|3089.4|3095.6|3089.6|3096.6|3090.6|3095.4|3089.4|7
1631278740000|2021-09-10 12:59:00|3096|3090|3097|3091|3097|3091|3096|3090|5
1631278750000|2021-09-10 12:59:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631278770000|2021-09-10 12:59:30|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631278780000|2021-09-10 12:59:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631278790000|2021-09-10 12:59:50|3097.3|3091.3|3097|3091|3097.3|3091.3|3096.4|3090.4|5
1631278800000|2021-09-10 13:00:00|3096.8|3090.8|3101.6|3095.6|3102.9|3096.9|3096.8|3090.8|21
1631278810000|2021-09-10 13:00:10|3102.1|3096.1|3099.9|3093.9|3102.6|3096.6|3099.9|3093.9|11
1631278820000|2021-09-10 13:00:20|3100.1|3094.1|3099.4|3093.4|3100.6|3094.6|3099.4|3093.4|5
1631278830000|2021-09-10 13:00:30|3098.9|3092.9|3101.1|3095.1|3101.1|3095.1|3098.9|3092.9|5
1631278840000|2021-09-10 13:00:40|3101.6|3095.6|3102.3|3096.3|3102.3|3096.3|3101.6|3095.6|4
1631278850000|2021-09-10 13:00:50|3103.1|3097.1|3100.6|3094.6|3103.1|3097.1|3100.6|3094.6|10
1631278860000|2021-09-10 13:01:00|3100.9|3094.9|3102.4|3096.4|3102.9|3096.9|3100.9|3094.9|9
1631278870000|2021-09-10 13:01:10|3102.1|3096.1|3101.8|3095.8|3102.1|3096.1|3101.4|3095.4|9
1631278880000|2021-09-10 13:01:20|3101.5|3095.5|3098.9|3092.9|3101.5|3095.5|3097.6|3091.6|17
1631278890000|2021-09-10 13:01:30|3098.5|3092.5|3097.4|3091.4|3099.3|3093.3|3097.4|3091.4|10
1631278900000|2021-09-10 13:01:40|3097.6|3091.6|3097|3091|3097.6|3091.6|3096.4|3090.4|8
1631278910000|2021-09-10 13:01:50|3097.3|3091.3|3097.3|3091.3|3097.8|3091.8|3096.8|3090.8|8
1631278920000|2021-09-10 13:02:00|3097|3091|3097|3091|3097|3091|3095.8|3089.8|3
1631278930000|2021-09-10 13:02:10|3096.5|3090.5|3095.3|3089.3|3097|3091|3095.3|3089.3|6
1631278940000|2021-09-10 13:02:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1631278950000|2021-09-10 13:02:30|3095.3|3089.3|3097.3|3091.3|3097.3|3091.3|3095.3|3089.3|7
1631278960000|2021-09-10 13:02:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631278970000|2021-09-10 13:02:50|3097.3|3091.3|3095.8|3089.8|3097.3|3091.3|3095.8|3089.8|5
1631278980000|2021-09-10 13:03:00|3095.4|3089.4|3097.3|3091.3|3097.3|3091.3|3095.4|3089.4|11
1631278990000|2021-09-10 13:03:10|3097.5|3091.5|3097.8|3091.8|3098.3|3092.3|3097.5|3091.5|8
1631279000000|2021-09-10 13:03:20|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|2
1631279020000|2021-09-10 13:03:40|3097.5|3091.5|3095.5|3089.5|3097.5|3091.5|3095.3|3089.3|8
1631279030000|2021-09-10 13:03:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631279040000|2021-09-10 13:04:00|3094.9|3088.9|3094.5|3088.5|3094.9|3088.9|3093.8|3087.8|5
1631279050000|2021-09-10 13:04:10|3094|3088|3094.5|3088.5|3095|3089|3093.9|3087.9|10
1631279060000|2021-09-10 13:04:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631279070000|2021-09-10 13:04:30|3095|3089|3095.3|3089.3|3095.8|3089.8|3095|3089|6
1631279080000|2021-09-10 13:04:40|3094.9|3088.9|3094.8|3088.8|3095.1|3089.1|3094.8|3088.8|6
1631279090000|2021-09-10 13:04:50|3095|3089|3096|3090|3096|3090|3094.6|3088.6|5
1631279100000|2021-09-10 13:05:00|3096.3|3090.3|3095.8|3089.8|3096.8|3090.8|3095.3|3089.3|13
1631279110000|2021-09-10 13:05:10|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631279120000|2021-09-10 13:05:20|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.5|3089.5|8
1631279130000|2021-09-10 13:05:30|3096.8|3090.8|3097.8|3091.8|3097.8|3091.8|3096.8|3090.8|7
1631279140000|2021-09-10 13:05:40|3097.5|3091.5|3096|3090|3097.5|3091.5|3096|3090|5
1631279150000|2021-09-10 13:05:50|3095.9|3089.9|3095.5|3089.5|3095.9|3089.9|3094.8|3088.8|7
1631279160000|2021-09-10 13:06:00|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1631279170000|2021-09-10 13:06:10|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631279180000|2021-09-10 13:06:20|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094|3088|6
1631279190000|2021-09-10 13:06:30|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.1|3088.1|8
1631279200000|2021-09-10 13:06:40|3094.3|3088.3|3093.6|3087.6|3094.3|3088.3|3093.6|3087.6|2
1631279210000|2021-09-10 13:06:50|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|1
1631279220000|2021-09-10 13:07:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631279230000|2021-09-10 13:07:10|3093.8|3087.8|3095.3|3089.3|3095.3|3089.3|3092.8|3086.8|9
1631279240000|2021-09-10 13:07:20|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|8
1631279250000|2021-09-10 13:07:30|3095.5|3089.5|3096.1|3090.1|3096.1|3090.1|3095.5|3089.5|6
1631279260000|2021-09-10 13:07:40|3096|3090|3096.1|3090.1|3096.4|3090.4|3096|3090|7
1631279270000|2021-09-10 13:07:50|3096|3090|3097.8|3091.8|3097.8|3091.8|3096|3090|12
1631279280000|2021-09-10 13:08:00|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|4
1631279290000|2021-09-10 13:08:10|3098.8|3092.8|3098|3092|3099|3093|3098|3092|5
1631279300000|2021-09-10 13:08:20|3098.3|3092.3|3098|3092|3098.8|3092.8|3098|3092|7
1631279310000|2021-09-10 13:08:30|3097.8|3091.8|3098.8|3092.8|3099|3093|3097.8|3091.8|5
1631279320000|2021-09-10 13:08:40|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|10
1631279330000|2021-09-10 13:08:50|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.3|3092.3|6
1631279340000|2021-09-10 13:09:00|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1631279350000|2021-09-10 13:09:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.4|3093.4|3
1631279360000|2021-09-10 13:09:20|3099.5|3093.5|3098.3|3092.3|3099.5|3093.5|3098.3|3092.3|6
1631279370000|2021-09-10 13:09:30|3098.4|3092.4|3097.9|3091.9|3098.4|3092.4|3097.9|3091.9|3
1631279380000|2021-09-10 13:09:40|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|3
1631279390000|2021-09-10 13:09:50|3097|3091|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|4
1631279400000|2021-09-10 13:10:00|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|4
1631279410000|2021-09-10 13:10:10|3096.3|3090.3|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|4
1631279420000|2021-09-10 13:10:20|3096.5|3090.5|3096.5|3090.5|3096.6|3090.6|3096.5|3090.5|3
1631279430000|2021-09-10 13:10:30|3096.8|3090.8|3099|3093|3099.5|3093.5|3096.8|3090.8|10
1631279440000|2021-09-10 13:10:40|3099.3|3093.3|3099|3093|3099.3|3093.3|3098.8|3092.8|4
1631279450000|2021-09-10 13:10:50|3098.8|3092.8|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|13
1631279460000|2021-09-10 13:11:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|4
1631279470000|2021-09-10 13:11:10|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|3
1631279480000|2021-09-10 13:11:20|3097.8|3091.8|3099.3|3093.3|3099.5|3093.5|3097.8|3091.8|6
1631279490000|2021-09-10 13:11:30|3099.5|3093.5|3100|3094|3100|3094|3099.5|3093.5|5
1631279500000|2021-09-10 13:11:40|3100.3|3094.3|3101|3095|3101|3095|3100.3|3094.3|12
1631279510000|2021-09-10 13:11:50|3101.3|3095.3|3101.5|3095.5|3101.8|3095.8|3101|3095|8
1631279520000|2021-09-10 13:12:00|3101.8|3095.8|3101|3095|3102|3096|3101|3095|5
1631279530000|2021-09-10 13:12:10|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631279540000|2021-09-10 13:12:20|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|5
1631279550000|2021-09-10 13:12:30|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631279560000|2021-09-10 13:12:40|3100.3|3094.3|3101|3095|3101|3095|3099.8|3093.8|7
1631279570000|2021-09-10 13:12:50|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|4
1631279580000|2021-09-10 13:13:00|3101.3|3095.3|3101.8|3095.8|3101.9|3095.9|3101.3|3095.3|8
1631279590000|2021-09-10 13:13:10|3101.5|3095.5|3102|3096|3102.3|3096.3|3101.5|3095.5|5
1631279600000|2021-09-10 13:13:20|3101.8|3095.8|3102|3096|3102.5|3096.5|3101.8|3095.8|6
1631279610000|2021-09-10 13:13:30|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|3
1631279620000|2021-09-10 13:13:40|3101.6|3095.6|3101.3|3095.3|3101.6|3095.6|3100.8|3094.8|7
1631279630000|2021-09-10 13:13:50|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3101.3|3095.3|2
1631279640000|2021-09-10 13:14:00|3100.8|3094.8|3101|3095|3101.3|3095.3|3100.5|3094.5|5
1631279650000|2021-09-10 13:14:10|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631279660000|2021-09-10 13:14:20|3100.8|3094.8|3100.8|3094.8|3101|3095|3100.8|3094.8|3
1631279670000|2021-09-10 13:14:30|3100.5|3094.5|3099|3093|3100.5|3094.5|3099|3093|7
1631279680000|2021-09-10 13:14:40|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099|3093|7
1631279690000|2021-09-10 13:14:50|3098.9|3092.9|3099.5|3093.5|3099.5|3093.5|3098.9|3092.9|3
1631279700000|2021-09-10 13:15:00|3099.8|3093.8|3101.1|3095.1|3101.1|3095.1|3099.8|3093.8|5
1631279720000|2021-09-10 13:15:20|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631279730000|2021-09-10 13:15:30|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|4
1631279740000|2021-09-10 13:15:40|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|3
1631279750000|2021-09-10 13:15:50|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.3|3095.3|5
1631279760000|2021-09-10 13:16:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|3
1631279770000|2021-09-10 13:16:10|3101.5|3095.5|3100.8|3094.8|3101.8|3095.8|3100.8|3094.8|5
1631279780000|2021-09-10 13:16:20|3101|3095|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|10
1631279790000|2021-09-10 13:16:30|3101|3095|3101|3095|3101|3095|3100.8|3094.8|5
1631279800000|2021-09-10 13:16:40|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.5|3094.5|5
1631279810000|2021-09-10 13:16:50|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631279820000|2021-09-10 13:17:00|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3100.9|3094.9|5
1631279830000|2021-09-10 13:17:10|3101.5|3095.5|3102.3|3096.3|3102.3|3096.3|3101.5|3095.5|6
1631279840000|2021-09-10 13:17:20|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3101.8|3095.8|12
1631279850000|2021-09-10 13:17:30|3102.3|3096.3|3102.3|3096.3|3102.8|3096.8|3101.8|3095.8|12
1631279860000|2021-09-10 13:17:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|3
1631279870000|2021-09-10 13:17:50|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631279880000|2021-09-10 13:18:00|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1631279890000|2021-09-10 13:18:10|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102|3096|4
1631279900000|2021-09-10 13:18:20|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|3
1631279910000|2021-09-10 13:18:30|3102|3096|3102|3096|3102.5|3096.5|3102|3096|5
1631279920000|2021-09-10 13:18:40|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.5|3095.5|5
1631279930000|2021-09-10 13:18:50|3102|3096|3102|3096|3102|3096|3101.8|3095.8|3
1631279940000|2021-09-10 13:19:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631279950000|2021-09-10 13:19:10|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|2
1631279960000|2021-09-10 13:19:20|3101.3|3095.3|3100.3|3094.3|3101.3|3095.3|3099.8|3093.8|8
1631279970000|2021-09-10 13:19:30|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100|3094|9
1631279980000|2021-09-10 13:19:40|3101.1|3095.1|3101.4|3095.4|3101.4|3095.4|3101.1|3095.1|2
1631279990000|2021-09-10 13:19:50|3101|3095|3100.5|3094.5|3101|3095|3100.5|3094.5|3
1631280000000|2021-09-10 13:20:00|3100.8|3094.8|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|5
1631280010000|2021-09-10 13:20:10|3101|3095|3101|3095|3101|3095|3101|3095|1
1631280020000|2021-09-10 13:20:20|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100.3|3094.3|3
1631280030000|2021-09-10 13:20:30|3100|3094|3099.3|3093.3|3100|3094|3099.3|3093.3|4
1631280040000|2021-09-10 13:20:40|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|5
1631280050000|2021-09-10 13:20:50|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631280060000|2021-09-10 13:21:00|3099.3|3093.3|3099.5|3093.5|3100|3094|3099.3|3093.3|6
1631280070000|2021-09-10 13:21:10|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631280080000|2021-09-10 13:21:20|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1631280090000|2021-09-10 13:21:30|3098.5|3092.5|3098.5|3092.5|3099|3093|3098|3092|8
1631280100000|2021-09-10 13:21:40|3098.8|3092.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1631280110000|2021-09-10 13:21:50|3098.5|3092.5|3097.5|3091.5|3098.8|3092.8|3097.3|3091.3|9
1631280120000|2021-09-10 13:22:00|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|3
1631280140000|2021-09-10 13:22:20|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631280150000|2021-09-10 13:22:30|3096|3090|3096.5|3090.5|3096.8|3090.8|3096|3090|4
1631280160000|2021-09-10 13:22:40|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631280170000|2021-09-10 13:22:50|3097.3|3091.3|3097|3091|3097.5|3091.5|3097|3091|4
1631280180000|2021-09-10 13:23:00|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631280190000|2021-09-10 13:23:10|3097.8|3091.8|3098.1|3092.1|3098.3|3092.3|3097.8|3091.8|4
1631280200000|2021-09-10 13:23:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1631280210000|2021-09-10 13:23:30|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|2
1631280220000|2021-09-10 13:23:40|3098|3092|3098|3092|3098|3092|3098|3092|1
1631280230000|2021-09-10 13:23:50|3097.8|3091.8|3096.5|3090.5|3097.8|3091.8|3096.5|3090.5|5
1631280240000|2021-09-10 13:24:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631280250000|2021-09-10 13:24:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631280270000|2021-09-10 13:24:30|3096.8|3090.8|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|5
1631280280000|2021-09-10 13:24:40|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|2
1631280300000|2021-09-10 13:25:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631280310000|2021-09-10 13:25:10|3097.8|3091.8|3098.8|3092.8|3098.8|3092.8|3097.8|3091.8|2
1631280320000|2021-09-10 13:25:20|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631280330000|2021-09-10 13:25:30|3099.5|3093.5|3099|3093|3099.8|3093.8|3099|3093|11
1631280340000|2021-09-10 13:25:40|3098.6|3092.6|3099.8|3093.8|3099.8|3093.8|3098.6|3092.6|4
1631280350000|2021-09-10 13:25:50|3100|3094|3096.8|3090.8|3100|3094|3096.8|3090.8|9
1631280360000|2021-09-10 13:26:00|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|3
1631280370000|2021-09-10 13:26:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1631280380000|2021-09-10 13:26:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631280390000|2021-09-10 13:26:30|3098|3092|3098|3092|3098|3092|3098|3092|1
1631280400000|2021-09-10 13:26:40|3097.4|3091.4|3097.3|3091.3|3097.4|3091.4|3097|3091|3
1631280410000|2021-09-10 13:26:50|3097.1|3091.1|3097.3|3091.3|3097.3|3091.3|3096.9|3090.9|3
1631280420000|2021-09-10 13:27:00|3097|3091|3096.8|3090.8|3097|3091|3096.5|3090.5|3
1631280440000|2021-09-10 13:27:20|3096.5|3090.5|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|4
1631280450000|2021-09-10 13:27:30|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631280460000|2021-09-10 13:27:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096|3090|7
1631280470000|2021-09-10 13:27:50|3096|3090|3097|3091|3097|3091|3096|3090|8
1631280480000|2021-09-10 13:28:00|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631280490000|2021-09-10 13:28:10|3097.8|3091.8|3098.8|3092.8|3098.8|3092.8|3097.8|3091.8|9
1631280500000|2021-09-10 13:28:20|3098.9|3092.9|3099.5|3093.5|3099.8|3093.8|3098.9|3092.9|6
1631280510000|2021-09-10 13:28:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631280520000|2021-09-10 13:28:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|4
1631280530000|2021-09-10 13:28:50|3099.8|3093.8|3099.9|3093.9|3099.9|3093.9|3099.8|3093.8|2
1631280540000|2021-09-10 13:29:00|3100.1|3094.1|3099.3|3093.3|3100.1|3094.1|3098.8|3092.8|5
1631280550000|2021-09-10 13:29:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|3
1631280560000|2021-09-10 13:29:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631280570000|2021-09-10 13:29:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631280580000|2021-09-10 13:29:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631280590000|2021-09-10 13:29:50|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631280600000|2021-09-10 13:30:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.4|3093.4|4
1631280610000|2021-09-10 13:30:10|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|5
1631280620000|2021-09-10 13:30:20|3099.3|3093.3|3099|3093|3099.3|3093.3|3098.8|3092.8|6
1631280630000|2021-09-10 13:30:30|3099.3|3093.3|3097.8|3091.8|3099.8|3093.8|3097.3|3091.3|10
1631280640000|2021-09-10 13:30:40|3098|3092|3097.9|3091.9|3098.3|3092.3|3097.8|3091.8|6
1631280650000|2021-09-10 13:30:50|3098|3092|3097.5|3091.5|3098.3|3092.3|3097.3|3091.3|7
1631280660000|2021-09-10 13:31:00|3097.6|3091.6|3099.3|3093.3|3099.3|3093.3|3097.6|3091.6|8
1631280670000|2021-09-10 13:31:10|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|4
1631280680000|2021-09-10 13:31:20|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|4
1631280690000|2021-09-10 13:31:30|3100.8|3094.8|3101|3095|3101.3|3095.3|3100.8|3094.8|8
1631280700000|2021-09-10 13:31:40|3099.9|3093.9|3099.6|3093.6|3099.9|3093.9|3099.6|3093.6|7
1631280710000|2021-09-10 13:31:50|3099.9|3093.9|3099.6|3093.6|3099.9|3093.9|3099.6|3093.6|4
1631280720000|2021-09-10 13:32:00|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.4|3093.4|7
1631280730000|2021-09-10 13:32:10|3099.9|3093.9|3100.8|3094.8|3100.8|3094.8|3099.6|3093.6|7
1631280740000|2021-09-10 13:32:20|3100.6|3094.6|3102|3096|3102|3096|3100.6|3094.6|5
1631280750000|2021-09-10 13:32:30|3102.3|3096.3|3102.8|3096.8|3103|3097|3102|3096|15
1631280760000|2021-09-10 13:32:40|3102.6|3096.6|3103.3|3097.3|3103.5|3097.5|3102.5|3096.5|6
1631280780000|2021-09-10 13:33:00|3103.5|3097.5|3102.6|3096.6|3103.5|3097.5|3102.6|3096.6|3
1631280790000|2021-09-10 13:33:10|3102.3|3096.3|3101.5|3095.5|3102.3|3096.3|3101.3|3095.3|11
1631280800000|2021-09-10 13:33:20|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|5
1631280810000|2021-09-10 13:33:30|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|5
1631280820000|2021-09-10 13:33:40|3101.9|3095.9|3101.5|3095.5|3101.9|3095.9|3101.5|3095.5|2
1631280830000|2021-09-10 13:33:50|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631280840000|2021-09-10 13:34:00|3101|3095|3101.5|3095.5|3101.5|3095.5|3101|3095|2
1631280850000|2021-09-10 13:34:10|3102.6|3096.6|3102.3|3096.3|3102.8|3096.8|3102.3|3096.3|3
1631280860000|2021-09-10 13:34:20|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3101.8|3095.8|7
1631280870000|2021-09-10 13:34:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631280880000|2021-09-10 13:34:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631280890000|2021-09-10 13:34:50|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102|3096|3
1631280900000|2021-09-10 13:35:00|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102|3096|6
1631280910000|2021-09-10 13:35:10|3102.5|3096.5|3102|3096|3102.5|3096.5|3102|3096|3
1631280920000|2021-09-10 13:35:20|3102.3|3096.3|3103|3097|3103|3097|3102.3|3096.3|9
1631280930000|2021-09-10 13:35:30|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|2
1631280950000|2021-09-10 13:35:50|3103.6|3097.6|3103.6|3097.6|3103.6|3097.6|3103.6|3097.6|1
1631280960000|2021-09-10 13:36:00|3104.8|3098.8|3105.5|3099.5|3105.5|3099.5|3104.8|3098.8|6
1631280970000|2021-09-10 13:36:10|3105|3099|3104|3098|3105|3099|3104|3098|7
1631280980000|2021-09-10 13:36:20|3104.3|3098.3|3104.5|3098.5|3104.5|3098.5|3104.3|3098.3|2
1631280990000|2021-09-10 13:36:30|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|7
1631281000000|2021-09-10 13:36:40|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.3|3098.3|3
1631281010000|2021-09-10 13:36:50|3104.3|3098.3|3104.3|3098.3|3104.8|3098.8|3104.3|3098.3|13
1631281020000|2021-09-10 13:37:00|3104|3098|3103.3|3097.3|3104|3098|3103.3|3097.3|4
1631281030000|2021-09-10 13:37:10|3103.5|3097.5|3102.8|3096.8|3103.5|3097.5|3102.8|3096.8|3
1631281040000|2021-09-10 13:37:20|3103|3097|3102.3|3096.3|3103|3097|3102.3|3096.3|6
1631281050000|2021-09-10 13:37:30|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|8
1631281060000|2021-09-10 13:37:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102|3096|9
1631281070000|2021-09-10 13:37:50|3102.3|3096.3|3103.6|3097.6|3103.8|3097.8|3102.3|3096.3|14
1631281080000|2021-09-10 13:38:00|3104|3098|3104.1|3098.1|3104.1|3098.1|3103.8|3097.8|3
1631281090000|2021-09-10 13:38:10|3103.5|3097.5|3104.5|3098.5|3104.5|3098.5|3103.5|3097.5|3
1631281100000|2021-09-10 13:38:20|3104.6|3098.6|3104.6|3098.6|3104.6|3098.6|3104.6|3098.6|1
1631281110000|2021-09-10 13:38:30|3104.9|3098.9|3105.1|3099.1|3105.1|3099.1|3104.9|3098.9|2
1631281120000|2021-09-10 13:38:40|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|3
1631281140000|2021-09-10 13:39:00|3105.8|3099.8|3106.8|3100.8|3106.8|3100.8|3105.8|3099.8|4
1631281150000|2021-09-10 13:39:10|3107|3101|3107.5|3101.5|3107.5|3101.5|3107|3101|5
1631281160000|2021-09-10 13:39:20|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3106.5|3100.5|6
1631281170000|2021-09-10 13:39:30|3106.3|3100.3|3108.6|3102.6|3109.1|3103.1|3106.3|3100.3|8
1631281180000|2021-09-10 13:39:40|3108.9|3102.9|3109.1|3103.1|3109.1|3103.1|3108.6|3102.6|4
1631281190000|2021-09-10 13:39:50|3109.6|3103.6|3109.5|3103.5|3109.6|3103.6|3109.1|3103.1|5
1631281200000|2021-09-10 13:40:00|3109.1|3103.1|3107.4|3101.4|3109.1|3103.1|3107|3101|8
1631281210000|2021-09-10 13:40:10|3107.6|3101.6|3106.3|3100.3|3107.8|3101.8|3106.3|3100.3|6
1631281220000|2021-09-10 13:40:20|3106|3100|3105|3099|3106|3100|3105|3099|7
1631281230000|2021-09-10 13:40:30|3105.6|3099.6|3108.5|3102.5|3108.5|3102.5|3105.6|3099.6|13
1631281240000|2021-09-10 13:40:40|3108.6|3102.6|3107.5|3101.5|3108.8|3102.8|3107.5|3101.5|8
1631281250000|2021-09-10 13:40:50|3107.8|3101.8|3107.9|3101.9|3108|3102|3107.8|3101.8|4
1631281260000|2021-09-10 13:41:00|3108.3|3102.3|3108|3102|3108.4|3102.4|3107.5|3101.5|8
1631281270000|2021-09-10 13:41:10|3108.3|3102.3|3108.8|3102.8|3108.8|3102.8|3108.3|3102.3|3
1631281280000|2021-09-10 13:41:20|3109|3103|3109|3103|3109.3|3103.3|3109|3103|3
1631281290000|2021-09-10 13:41:30|3108.8|3102.8|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|5
1631281300000|2021-09-10 13:41:40|3109.5|3103.5|3109.9|3103.9|3109.9|3103.9|3109.5|3103.5|7
1631281310000|2021-09-10 13:41:50|3109.6|3103.6|3109.6|3103.6|3109.9|3103.9|3109.6|3103.6|7
1631281320000|2021-09-10 13:42:00|3109.9|3103.9|3109.6|3103.6|3110.1|3104.1|3109.6|3103.6|3
1631281330000|2021-09-10 13:42:10|3109.9|3103.9|3112.1|3106.1|3112.4|3106.4|3109.6|3103.6|6
1631281340000|2021-09-10 13:42:20|3112|3106|3112.5|3106.5|3112.5|3106.5|3111.8|3105.8|5
1631281350000|2021-09-10 13:42:30|3112.6|3106.6|3111.8|3105.8|3112.6|3106.6|3111.8|3105.8|6
1631281360000|2021-09-10 13:42:40|3112|3106|3112.3|3106.3|3112.4|3106.4|3111.8|3105.8|5
1631281370000|2021-09-10 13:42:50|3112|3106|3111.8|3105.8|3112|3106|3111.8|3105.8|2
1631281380000|2021-09-10 13:43:00|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1631281390000|2021-09-10 13:43:10|3110.3|3104.3|3110.3|3104.3|3110.5|3104.5|3110|3104|5
1631281400000|2021-09-10 13:43:20|3110|3104|3110.3|3104.3|3110.3|3104.3|3110|3104|2
1631281410000|2021-09-10 13:43:30|3110|3104|3109.5|3103.5|3110|3104|3109.3|3103.3|8
1631281420000|2021-09-10 13:43:40|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.5|3102.5|11
1631281430000|2021-09-10 13:43:50|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3107.8|3101.8|6
1631281440000|2021-09-10 13:44:00|3108|3102|3108.3|3102.3|3108.8|3102.8|3107.8|3101.8|9
1631281450000|2021-09-10 13:44:10|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1631281460000|2021-09-10 13:44:20|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108|3102|3
1631281470000|2021-09-10 13:44:30|3108.5|3102.5|3108.5|3102.5|3108.8|3102.8|3108.3|3102.3|7
1631281480000|2021-09-10 13:44:40|3108.3|3102.3|3108|3102|3108.3|3102.3|3107.8|3101.8|4
1631281490000|2021-09-10 13:44:50|3107.8|3101.8|3108|3102|3108|3102|3107.8|3101.8|4
1631281500000|2021-09-10 13:45:00|3107.8|3101.8|3108|3102|3108|3102|3107.5|3101.5|4
1631281510000|2021-09-10 13:45:10|3108.3|3102.3|3108|3102|3108.3|3102.3|3108|3102|2
1631281520000|2021-09-10 13:45:20|3107.8|3101.8|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|3
1631281530000|2021-09-10 13:45:30|3108.8|3102.8|3110.6|3104.6|3110.6|3104.6|3108.8|3102.8|7
1631281540000|2021-09-10 13:45:40|3110.8|3104.8|3112.1|3106.1|3112.1|3106.1|3110.8|3104.8|5
1631281550000|2021-09-10 13:45:50|3112.4|3106.4|3112.4|3106.4|3112.6|3106.6|3112.4|3106.4|3
1631281560000|2021-09-10 13:46:00|3112.1|3106.1|3112.4|3106.4|3112.4|3106.4|3112|3106|4
1631281570000|2021-09-10 13:46:10|3112.6|3106.6|3112|3106|3112.6|3106.6|3112|3106|3
1631281580000|2021-09-10 13:46:20|3112.1|3106.1|3112.4|3106.4|3112.4|3106.4|3112.1|3106.1|2
1631281590000|2021-09-10 13:46:30|3112.6|3106.6|3112.4|3106.4|3112.6|3106.6|3112.3|3106.3|3
1631281600000|2021-09-10 13:46:40|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|1
1631281610000|2021-09-10 13:46:50|3112.8|3106.8|3111.8|3105.8|3112.8|3106.8|3111.5|3105.5|6
1631281620000|2021-09-10 13:47:00|3112|3106|3111.3|3105.3|3112|3106|3111.3|3105.3|4
1631281630000|2021-09-10 13:47:10|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631281640000|2021-09-10 13:47:20|3111.8|3105.8|3112.6|3106.6|3112.6|3106.6|3111.8|3105.8|5
1631281650000|2021-09-10 13:47:30|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|1
1631281660000|2021-09-10 13:47:40|3112.6|3106.6|3112.4|3106.4|3112.6|3106.6|3112.4|3106.4|2
1631281680000|2021-09-10 13:48:00|3112.5|3106.5|3111.8|3105.8|3112.8|3106.8|3111.5|3105.5|6
1631281690000|2021-09-10 13:48:10|3111.5|3105.5|3111|3105|3111.8|3105.8|3111|3105|7
1631281700000|2021-09-10 13:48:20|3110.8|3104.8|3111|3105|3111.3|3105.3|3110.8|3104.8|4
1631281710000|2021-09-10 13:48:30|3110.9|3104.9|3111.8|3105.8|3111.8|3105.8|3110.9|3104.9|5
1631281720000|2021-09-10 13:48:40|3112|3106|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|4
1631281730000|2021-09-10 13:48:50|3111.9|3105.9|3111.8|3105.8|3111.9|3105.9|3111.1|3105.1|7
1631281740000|2021-09-10 13:49:00|3112|3106|3112.5|3106.5|3112.5|3106.5|3112|3106|3
1631281750000|2021-09-10 13:49:10|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|4
1631281760000|2021-09-10 13:49:20|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3111.3|3105.3|5
1631281770000|2021-09-10 13:49:30|3112.3|3106.3|3110.9|3104.9|3112.3|3106.3|3110.9|3104.9|8
1631281780000|2021-09-10 13:49:40|3111.6|3105.6|3111.1|3105.1|3111.6|3105.6|3111.1|3105.1|3
1631281790000|2021-09-10 13:49:50|3110.9|3104.9|3110.1|3104.1|3111.8|3105.8|3110.1|3104.1|11
1631281800000|2021-09-10 13:50:00|3110.3|3104.3|3110.8|3104.8|3110.8|3104.8|3110.1|3104.1|8
1631281810000|2021-09-10 13:50:10|3111|3105|3111.5|3105.5|3111.5|3105.5|3110.8|3104.8|3
1631281830000|2021-09-10 13:50:30|3111.3|3105.3|3110.4|3104.4|3111.3|3105.3|3110.1|3104.1|7
1631281840000|2021-09-10 13:50:40|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|3
1631281850000|2021-09-10 13:50:50|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1631281880000|2021-09-10 13:51:20|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|3
1631281890000|2021-09-10 13:51:30|3109.6|3103.6|3108|3102|3109.6|3103.6|3108|3102|5
1631281900000|2021-09-10 13:51:40|3107.8|3101.8|3107.3|3101.3|3107.8|3101.8|3107|3101|5
1631281920000|2021-09-10 13:52:00|3107.1|3101.1|3107.5|3101.5|3107.6|3101.6|3106.9|3100.9|7
1631281930000|2021-09-10 13:52:10|3107.8|3101.8|3107.8|3101.8|3108.5|3102.5|3107.8|3101.8|7
1631281940000|2021-09-10 13:52:20|3108|3102|3108.3|3102.3|3108.5|3102.5|3108|3102|6
1631281950000|2021-09-10 13:52:30|3108.5|3102.5|3109.4|3103.4|3109.5|3103.5|3108.5|3102.5|7
1631281960000|2021-09-10 13:52:40|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|2
1631281970000|2021-09-10 13:52:50|3109.8|3103.8|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|3
1631281980000|2021-09-10 13:53:00|3109.5|3103.5|3110.3|3104.3|3110.5|3104.5|3109.5|3103.5|4
1631281990000|2021-09-10 13:53:10|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|1
1631282000000|2021-09-10 13:53:20|3110|3104|3110|3104|3110|3104|3109.8|3103.8|3
1631282010000|2021-09-10 13:53:30|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631282020000|2021-09-10 13:53:40|3110|3104|3110.5|3104.5|3110.5|3104.5|3110|3104|3
1631282030000|2021-09-10 13:53:50|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|2
1631282040000|2021-09-10 13:54:00|3109.5|3103.5|3109.4|3103.4|3109.5|3103.5|3109.4|3103.4|4
1631282050000|2021-09-10 13:54:10|3109.1|3103.1|3108.9|3102.9|3109.1|3103.1|3108.9|3102.9|2
1631282060000|2021-09-10 13:54:20|3108.5|3102.5|3107.8|3101.8|3108.5|3102.5|3107.8|3101.8|3
1631282070000|2021-09-10 13:54:30|3107.6|3101.6|3108.6|3102.6|3108.6|3102.6|3107.6|3101.6|4
1631282080000|2021-09-10 13:54:40|3109.6|3103.6|3110.5|3104.5|3110.5|3104.5|3109|3103|5
1631282090000|2021-09-10 13:54:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631282100000|2021-09-10 13:55:00|3110|3104|3111.1|3105.1|3111.1|3105.1|3109.8|3103.8|6
1631282110000|2021-09-10 13:55:10|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1631282120000|2021-09-10 13:55:20|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631282130000|2021-09-10 13:55:30|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|3
1631282140000|2021-09-10 13:55:40|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1631282150000|2021-09-10 13:55:50|3110.5|3104.5|3109.5|3103.5|3110.5|3104.5|3109.5|3103.5|6
1631282160000|2021-09-10 13:56:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1631282170000|2021-09-10 13:56:10|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631282180000|2021-09-10 13:56:20|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3108.5|3102.5|7
1631282190000|2021-09-10 13:56:30|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|7
1631282200000|2021-09-10 13:56:40|3109.8|3103.8|3110|3104|3110|3104|3109|3103|7
1631282210000|2021-09-10 13:56:50|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|5
1631282220000|2021-09-10 13:57:00|3110|3104|3109.8|3103.8|3110.8|3104.8|3109.8|3103.8|6
1631282230000|2021-09-10 13:57:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|3
1631282240000|2021-09-10 13:57:20|3109.3|3103.3|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|5
1631282250000|2021-09-10 13:57:30|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.8|3103.8|3
1631282260000|2021-09-10 13:57:40|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|4
1631282270000|2021-09-10 13:57:50|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|4
1631282280000|2021-09-10 13:58:00|3109.5|3103.5|3108|3102|3109.5|3103.5|3108|3102|5
1631282290000|2021-09-10 13:58:10|3107.8|3101.8|3106.5|3100.5|3107.8|3101.8|3106|3100|9
1631282300000|2021-09-10 13:58:20|3106.3|3100.3|3107.5|3101.5|3107.5|3101.5|3106.3|3100.3|8
1631282310000|2021-09-10 13:58:30|3107.8|3101.8|3108.4|3102.4|3108.4|3102.4|3107.8|3101.8|4
1631282320000|2021-09-10 13:58:40|3108.3|3102.3|3107.8|3101.8|3108.3|3102.3|3107.3|3101.3|6
1631282330000|2021-09-10 13:58:50|3107.5|3101.5|3108|3102|3108.3|3102.3|3107.3|3101.3|8
1631282340000|2021-09-10 13:59:00|3108.3|3102.3|3107.5|3101.5|3108.3|3102.3|3107.5|3101.5|4
1631282350000|2021-09-10 13:59:10|3107.8|3101.8|3108.5|3102.5|3108.5|3102.5|3107.8|3101.8|3
1631282360000|2021-09-10 13:59:20|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631282370000|2021-09-10 13:59:30|3109|3103|3109.3|3103.3|3109.6|3103.6|3109|3103|5
1631282380000|2021-09-10 13:59:40|3109|3103|3108.8|3102.8|3109.1|3103.1|3108.8|3102.8|6
1631282390000|2021-09-10 13:59:50|3108.5|3102.5|3109|3103|3109|3103|3108.3|3102.3|5
1631282400000|2021-09-10 14:00:00|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109|3103|7
1631282410000|2021-09-10 14:00:10|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|3
1631282420000|2021-09-10 14:00:20|3110.4|3104.4|3110.4|3104.4|3110.6|3104.6|3110.4|3104.4|3
1631282430000|2021-09-10 14:00:30|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|1
1631282440000|2021-09-10 14:00:40|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|1
1631282450000|2021-09-10 14:00:50|3110.3|3104.3|3109|3103|3110.3|3104.3|3109|3103|4
1631282460000|2021-09-10 14:01:00|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|2
1631282470000|2021-09-10 14:01:10|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.3|3103.3|7
1631282480000|2021-09-10 14:01:20|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631282490000|2021-09-10 14:01:30|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|4
1631282500000|2021-09-10 14:01:40|3109|3103|3109|3103|3109|3103|3108.8|3102.8|5
1631282510000|2021-09-10 14:01:50|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|2
1631282520000|2021-09-10 14:02:00|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631282530000|2021-09-10 14:02:10|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|2
1631282540000|2021-09-10 14:02:20|3108.3|3102.3|3108.5|3102.5|3109|3103|3108.3|3102.3|4
1631282550000|2021-09-10 14:02:30|3108.1|3102.1|3107.5|3101.5|3108.5|3102.5|3107.5|3101.5|5
1631282560000|2021-09-10 14:02:40|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|2
1631282570000|2021-09-10 14:02:50|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106|3100|5
1631282580000|2021-09-10 14:03:00|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.5|3100.5|3
1631282590000|2021-09-10 14:03:10|3107|3101|3107.3|3101.3|3107.3|3101.3|3107|3101|2
1631282600000|2021-09-10 14:03:20|3107|3101|3107|3101|3107|3101|3106.6|3100.6|3
1631282610000|2021-09-10 14:03:30|3106.8|3100.8|3105.5|3099.5|3106.8|3100.8|3105.5|3099.5|5
1631282620000|2021-09-10 14:03:40|3105|3099|3106.8|3100.8|3106.8|3100.8|3105|3099|3
1631282630000|2021-09-10 14:03:50|3106.5|3100.5|3105.5|3099.5|3106.5|3100.5|3105.5|3099.5|5
1631282640000|2021-09-10 14:04:00|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.5|3099.5|3
1631282650000|2021-09-10 14:04:10|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3104.8|3098.8|6
1631282660000|2021-09-10 14:04:20|3105|3099|3105|3099|3105|3099|3104.8|3098.8|3
1631282670000|2021-09-10 14:04:30|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631282680000|2021-09-10 14:04:40|3104.5|3098.5|3105.1|3099.1|3105.5|3099.5|3104.3|3098.3|6
1631282690000|2021-09-10 14:04:50|3104.9|3098.9|3103.8|3097.8|3104.9|3098.9|3103.5|3097.5|4
1631282700000|2021-09-10 14:05:00|3103.5|3097.5|3104|3098|3104|3098|3103.5|3097.5|3
1631282710000|2021-09-10 14:05:10|3103.8|3097.8|3103.5|3097.5|3104|3098|3103.5|3097.5|4
1631282720000|2021-09-10 14:05:20|3104.4|3098.4|3104|3098|3104.4|3098.4|3104|3098|4
1631282730000|2021-09-10 14:05:30|3104.3|3098.3|3105.5|3099.5|3105.5|3099.5|3104|3098|5
1631282740000|2021-09-10 14:05:40|3106|3100|3106.8|3100.8|3106.8|3100.8|3106|3100|2
1631282750000|2021-09-10 14:05:50|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|2
1631282760000|2021-09-10 14:06:00|3106.1|3100.1|3106.8|3100.8|3106.8|3100.8|3106.1|3100.1|4
1631282770000|2021-09-10 14:06:10|3106.5|3100.5|3106.4|3100.4|3106.5|3100.5|3106.4|3100.4|2
1631282780000|2021-09-10 14:06:20|3106.6|3100.6|3107.3|3101.3|3107.3|3101.3|3106.6|3100.6|3
1631282790000|2021-09-10 14:06:30|3107.4|3101.4|3107.9|3101.9|3108.1|3102.1|3107.4|3101.4|4
1631282800000|2021-09-10 14:06:40|3108.1|3102.1|3107.9|3101.9|3108.1|3102.1|3107.9|3101.9|2
1631282810000|2021-09-10 14:06:50|3109|3103|3108.9|3102.9|3109.1|3103.1|3108.9|3102.9|3
1631282820000|2021-09-10 14:07:00|3108.6|3102.6|3109|3103|3109.4|3103.4|3108.6|3102.6|6
1631282830000|2021-09-10 14:07:10|3108.6|3102.6|3108.1|3102.1|3108.9|3102.9|3108.1|3102.1|5
1631282840000|2021-09-10 14:07:20|3107.9|3101.9|3107.6|3101.6|3107.9|3101.9|3107.4|3101.4|4
1631282850000|2021-09-10 14:07:30|3107.9|3101.9|3107.9|3101.9|3107.9|3101.9|3107.6|3101.6|3
1631282860000|2021-09-10 14:07:40|3108.1|3102.1|3108|3102|3108.5|3102.5|3107.8|3101.8|9
1631282870000|2021-09-10 14:07:50|3108.3|3102.3|3107.5|3101.5|3108.3|3102.3|3107.5|3101.5|6
1631282880000|2021-09-10 14:08:00|3107.3|3101.3|3108.5|3102.5|3108.5|3102.5|3107.3|3101.3|7
1631282890000|2021-09-10 14:08:10|3108.3|3102.3|3107.8|3101.8|3108.5|3102.5|3107.8|3101.8|4
1631282900000|2021-09-10 14:08:20|3108|3102|3107.5|3101.5|3108|3102|3107.5|3101.5|3
1631282910000|2021-09-10 14:08:30|3107.3|3101.3|3107.1|3101.1|3107.3|3101.3|3107.1|3101.1|2
1631282920000|2021-09-10 14:08:40|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1631282930000|2021-09-10 14:08:50|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|2
1631282940000|2021-09-10 14:09:00|3107.5|3101.5|3107.8|3101.8|3108|3102|3107.5|3101.5|3
1631282950000|2021-09-10 14:09:10|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|3
1631282960000|2021-09-10 14:09:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631282970000|2021-09-10 14:09:30|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|3
1631282980000|2021-09-10 14:09:40|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1631282990000|2021-09-10 14:09:50|3106.5|3100.5|3107.3|3101.3|3107.3|3101.3|3106.5|3100.5|2
1631283000000|2021-09-10 14:10:00|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631283010000|2021-09-10 14:10:10|3107.8|3101.8|3107.3|3101.3|3107.8|3101.8|3107.3|3101.3|5
1631283020000|2021-09-10 14:10:20|3107.5|3101.5|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|3
1631283030000|2021-09-10 14:10:30|3107.8|3101.8|3108.8|3102.8|3108.8|3102.8|3107.5|3101.5|4
1631283040000|2021-09-10 14:10:40|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1631283050000|2021-09-10 14:10:50|3108.8|3102.8|3108.5|3102.5|3108.8|3102.8|3108.5|3102.5|6
1631283060000|2021-09-10 14:11:00|3108.3|3102.3|3107.5|3101.5|3108.3|3102.3|3107.5|3101.5|4
1631283070000|2021-09-10 14:11:10|3107.8|3101.8|3108.3|3102.3|3108.5|3102.5|3107.8|3101.8|4
1631283090000|2021-09-10 14:11:30|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1631283100000|2021-09-10 14:11:40|3109|3103|3109|3103|3109|3103|3108.8|3102.8|3
1631283110000|2021-09-10 14:11:50|3109.3|3103.3|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|4
1631283120000|2021-09-10 14:12:00|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|4
1631283130000|2021-09-10 14:12:10|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|3
1631283140000|2021-09-10 14:12:20|3108.3|3102.3|3108|3102|3108.3|3102.3|3107.5|3101.5|6
1631283150000|2021-09-10 14:12:30|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1631283160000|2021-09-10 14:12:40|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1631283170000|2021-09-10 14:12:50|3107.8|3101.8|3108|3102|3108|3102|3107.8|3101.8|2
1631283180000|2021-09-10 14:13:00|3107.8|3101.8|3107.8|3101.8|3108|3102|3107.3|3101.3|8
1631283190000|2021-09-10 14:13:10|3107.5|3101.5|3108.3|3102.3|3108.3|3102.3|3107.5|3101.5|2
1631283200000|2021-09-10 14:13:20|3108|3102|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|4
1631283210000|2021-09-10 14:13:30|3107.8|3101.8|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|2
1631283230000|2021-09-10 14:13:50|3108|3102|3107.5|3101.5|3108|3102|3107|3101|6
1631283240000|2021-09-10 14:14:00|3107.8|3101.8|3108.3|3102.3|3108.8|3102.8|3107.8|3101.8|8
1631283250000|2021-09-10 14:14:10|3108.5|3102.5|3108.5|3102.5|3108.8|3102.8|3108|3102|7
1631283260000|2021-09-10 14:14:20|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3107.5|3101.5|4
1631283270000|2021-09-10 14:14:30|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3108.3|3102.3|2
1631283280000|2021-09-10 14:14:40|3108|3102|3108.3|3102.3|3108.8|3102.8|3108|3102|6
1631283290000|2021-09-10 14:14:50|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1631283300000|2021-09-10 14:15:00|3108|3102|3108.3|3102.3|3108.5|3102.5|3108|3102|4
1631283310000|2021-09-10 14:15:10|3107.8|3101.8|3107.3|3101.3|3108.3|3102.3|3107.3|3101.3|5
1631283320000|2021-09-10 14:15:20|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631283330000|2021-09-10 14:15:30|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1631283340000|2021-09-10 14:15:40|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1631283380000|2021-09-10 14:16:20|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1631283390000|2021-09-10 14:16:30|3107.3|3101.3|3108.5|3102.5|3108.5|3102.5|3107.3|3101.3|4
1631283400000|2021-09-10 14:16:40|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|9
1631283410000|2021-09-10 14:16:50|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|4
1631283420000|2021-09-10 14:17:00|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631283430000|2021-09-10 14:17:10|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|3
1631283440000|2021-09-10 14:17:20|3110|3104|3110|3104|3110.3|3104.3|3110|3104|3
1631283450000|2021-09-10 14:17:30|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631283460000|2021-09-10 14:17:40|3109.5|3103.5|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|4
1631283470000|2021-09-10 14:17:50|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631283480000|2021-09-10 14:18:00|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1631283490000|2021-09-10 14:18:10|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1631283500000|2021-09-10 14:18:20|3109.5|3103.5|3110.5|3104.5|3110.5|3104.5|3109.5|3103.5|6
1631283520000|2021-09-10 14:18:40|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1631283530000|2021-09-10 14:18:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631283550000|2021-09-10 14:19:10|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1631283560000|2021-09-10 14:19:20|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|2
1631283570000|2021-09-10 14:19:30|3111|3105|3110.8|3104.8|3111|3105|3110.8|3104.8|2
1631283580000|2021-09-10 14:19:40|3111|3105|3111.8|3105.8|3111.8|3105.8|3111|3105|6
1631283590000|2021-09-10 14:19:50|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631283600000|2021-09-10 14:20:00|3111.8|3105.8|3112|3106|3112|3106|3111.8|3105.8|2
1631283610000|2021-09-10 14:20:10|3112.3|3106.3|3112.3|3106.3|3112.5|3106.5|3112.3|3106.3|3
1631283620000|2021-09-10 14:20:20|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|3
1631283630000|2021-09-10 14:20:30|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|4
1631283640000|2021-09-10 14:20:40|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3112.3|3106.3|3
1631283650000|2021-09-10 14:20:50|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631283670000|2021-09-10 14:21:10|3112|3106|3112|3106|3112|3106|3112|3106|1
1631283680000|2021-09-10 14:21:20|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|2
1631283690000|2021-09-10 14:21:30|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631283700000|2021-09-10 14:21:40|3112.5|3106.5|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|7
1631283710000|2021-09-10 14:21:50|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3111.5|3105.5|6
1631283720000|2021-09-10 14:22:00|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631283730000|2021-09-10 14:22:10|3113.3|3107.3|3112|3106|3113.3|3107.3|3112|3106|5
1631283740000|2021-09-10 14:22:20|3111.8|3105.8|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|5
1631283750000|2021-09-10 14:22:30|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.3|3105.3|3
1631283760000|2021-09-10 14:22:40|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631283770000|2021-09-10 14:22:50|3111|3105|3110.8|3104.8|3111|3105|3110.8|3104.8|4
1631283780000|2021-09-10 14:23:00|3110.5|3104.5|3111|3105|3111|3105|3110.3|3104.3|9
1631283790000|2021-09-10 14:23:10|3110.8|3104.8|3110.5|3104.5|3111|3105|3110.5|3104.5|4
1631283800000|2021-09-10 14:23:20|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1631283810000|2021-09-10 14:23:30|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1631283820000|2021-09-10 14:23:40|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111|3105|5
1631283830000|2021-09-10 14:23:50|3111|3105|3109.5|3103.5|3111|3105|3109.5|3103.5|7
1631283840000|2021-09-10 14:24:00|3109.3|3103.3|3108.3|3102.3|3109.3|3103.3|3107.8|3101.8|7
1631283850000|2021-09-10 14:24:10|3108|3102|3107.5|3101.5|3108|3102|3107.3|3101.3|5
1631283860000|2021-09-10 14:24:20|3107.3|3101.3|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|3
1631283870000|2021-09-10 14:24:30|3107.5|3101.5|3107.5|3101.5|3107.8|3101.8|3107.3|3101.3|7
1631283880000|2021-09-10 14:24:40|3107.3|3101.3|3108|3102|3108|3102|3107.3|3101.3|6
1631283890000|2021-09-10 14:24:50|3107.8|3101.8|3108|3102|3108|3102|3107.5|3101.5|6
1631283900000|2021-09-10 14:25:00|3108.3|3102.3|3107.3|3101.3|3109|3103|3107|3101|14
1631283910000|2021-09-10 14:25:10|3107|3101|3106.8|3100.8|3107|3101|3106.8|3100.8|6
1631283920000|2021-09-10 14:25:20|3107|3101|3107.3|3101.3|3107.3|3101.3|3106.3|3100.3|9
1631283930000|2021-09-10 14:25:30|3107.5|3101.5|3107.3|3101.3|3107.8|3101.8|3107.3|3101.3|4
1631283940000|2021-09-10 14:25:40|3107|3101|3106.8|3100.8|3107|3101|3106.5|3100.5|4
1631283950000|2021-09-10 14:25:50|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3106.5|3100.5|8
1631283960000|2021-09-10 14:26:00|3107.5|3101.5|3108|3102|3108.3|3102.3|3107.3|3101.3|9
1631283970000|2021-09-10 14:26:10|3107.5|3101.5|3107|3101|3108|3102|3107|3101|9
1631283980000|2021-09-10 14:26:20|3107.3|3101.3|3106.5|3100.5|3107.5|3101.5|3106.5|3100.5|6
1631283990000|2021-09-10 14:26:30|3106.3|3100.3|3105.8|3099.8|3106.5|3100.5|3105.8|3099.8|7
1631284000000|2021-09-10 14:26:40|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|5
1631284010000|2021-09-10 14:26:50|3105.3|3099.3|3104.5|3098.5|3105.3|3099.3|3104.5|3098.5|7
1631284020000|2021-09-10 14:27:00|3104.3|3098.3|3103.3|3097.3|3104.3|3098.3|3102.8|3096.8|12
1631284030000|2021-09-10 14:27:10|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103.3|3097.3|4
1631284040000|2021-09-10 14:27:20|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1631284050000|2021-09-10 14:27:30|3103.8|3097.8|3104|3098|3104|3098|3103.8|3097.8|4
1631284060000|2021-09-10 14:27:40|3104.3|3098.3|3105.5|3099.5|3105.5|3099.5|3104|3098|7
1631284070000|2021-09-10 14:27:50|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1631284080000|2021-09-10 14:28:00|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|2
1631284090000|2021-09-10 14:28:10|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|3
1631284100000|2021-09-10 14:28:20|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1631284110000|2021-09-10 14:28:30|3105.8|3099.8|3106.8|3100.8|3107|3101|3105.8|3099.8|7
1631284120000|2021-09-10 14:28:40|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3106.5|3100.5|3
1631284130000|2021-09-10 14:28:50|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.5|3099.5|6
1631284140000|2021-09-10 14:29:00|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1631284160000|2021-09-10 14:29:20|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1631284170000|2021-09-10 14:29:30|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|3
1631284180000|2021-09-10 14:29:40|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1631284190000|2021-09-10 14:29:50|3105|3099|3105.3|3099.3|3105.3|3099.3|3105|3099|2
1631284200000|2021-09-10 14:30:00|3105.5|3099.5|3106|3100|3106|3100|3105.3|3099.3|5
1631284210000|2021-09-10 14:30:10|3106.3|3100.3|3107|3101|3107|3101|3106|3100|5
1631284220000|2021-09-10 14:30:20|3106.8|3100.8|3106.3|3100.3|3106.8|3100.8|3106.3|3100.3|3
1631284240000|2021-09-10 14:30:40|3106.5|3100.5|3107.8|3101.8|3107.8|3101.8|3106.5|3100.5|8
1631284250000|2021-09-10 14:30:50|3108|3102|3109|3103|3109|3103|3108|3102|5
1631284260000|2021-09-10 14:31:00|3108.8|3102.8|3109.5|3103.5|3109.8|3103.8|3107.5|3101.5|13
1631284270000|2021-09-10 14:31:10|3109.3|3103.3|3112|3106|3112|3106|3109.3|3103.3|9
1631284280000|2021-09-10 14:31:20|3111.8|3105.8|3113.3|3107.3|3113.3|3107.3|3111.8|3105.8|6
1631284290000|2021-09-10 14:31:30|3113.5|3107.5|3113.5|3107.5|3113.8|3107.8|3113.5|3107.5|5
1631284300000|2021-09-10 14:31:40|3112.5|3106.5|3113|3107|3113|3107|3112.5|3106.5|3
1631284310000|2021-09-10 14:31:50|3113.5|3107.5|3115.5|3109.5|3115.8|3109.8|3113.5|3107.5|5
1631284320000|2021-09-10 14:32:00|3115.3|3109.3|3115|3109|3115.3|3109.3|3115|3109|4
1631284330000|2021-09-10 14:32:10|3115.3|3109.3|3115.3|3109.3|3115.5|3109.5|3114.8|3108.8|11
1631284340000|2021-09-10 14:32:20|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1631284350000|2021-09-10 14:32:30|3115|3109|3115|3109|3115|3109|3114.5|3108.5|4
1631284360000|2021-09-10 14:32:40|3114.8|3108.8|3113.5|3107.5|3114.8|3108.8|3113.5|3107.5|4
1631284370000|2021-09-10 14:32:50|3113.8|3107.8|3112.5|3106.5|3113.8|3107.8|3112.5|3106.5|4
1631284380000|2021-09-10 14:33:00|3111.3|3105.3|3111.8|3105.8|3111.8|3105.8|3111.3|3105.3|2
1631284390000|2021-09-10 14:33:10|3111.5|3105.5|3112.5|3106.5|3112.5|3106.5|3111.5|3105.5|4
1631284400000|2021-09-10 14:33:20|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3111.3|3105.3|5
1631284410000|2021-09-10 14:33:30|3112|3106|3113|3107|3113|3107|3112|3106|4
1631284420000|2021-09-10 14:33:40|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|2
1631284430000|2021-09-10 14:33:50|3113.8|3107.8|3114|3108|3114|3108|3113.8|3107.8|2
1631284440000|2021-09-10 14:34:00|3113.8|3107.8|3113.3|3107.3|3113.8|3107.8|3113.3|3107.3|3
1631284450000|2021-09-10 14:34:10|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631284460000|2021-09-10 14:34:20|3113.8|3107.8|3113.5|3107.5|3113.8|3107.8|3113.5|3107.5|2
1631284470000|2021-09-10 14:34:30|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|3
1631284480000|2021-09-10 14:34:40|3113.5|3107.5|3113.5|3107.5|3113.8|3107.8|3113.3|3107.3|6
1631284490000|2021-09-10 14:34:50|3113.3|3107.3|3113.3|3107.3|3113.5|3107.5|3113|3107|5
1631284500000|2021-09-10 14:35:00|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.3|3107.3|4
1631284510000|2021-09-10 14:35:10|3114|3108|3112.5|3106.5|3114.3|3108.3|3112.3|3106.3|6
1631284520000|2021-09-10 14:35:20|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|2
1631284530000|2021-09-10 14:35:30|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3111.8|3105.8|4
1631284540000|2021-09-10 14:35:40|3113.3|3107.3|3114.8|3108.8|3115|3109|3113.3|3107.3|5
1631284550000|2021-09-10 14:35:50|3115|3109|3115.3|3109.3|3115.3|3109.3|3115|3109|2
1631284560000|2021-09-10 14:36:00|3115|3109|3116|3110|3116|3110|3115|3109|3
1631284570000|2021-09-10 14:36:10|3115.8|3109.8|3114.8|3108.8|3115.8|3109.8|3114.8|3108.8|5
1631284580000|2021-09-10 14:36:20|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631284590000|2021-09-10 14:36:30|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631284600000|2021-09-10 14:36:40|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631284610000|2021-09-10 14:36:50|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|2
1631284620000|2021-09-10 14:37:00|3114.8|3108.8|3116|3110|3116.3|3110.3|3114.8|3108.8|4
1631284630000|2021-09-10 14:37:10|3115.8|3109.8|3115.3|3109.3|3115.8|3109.8|3115.3|3109.3|2
1631284640000|2021-09-10 14:37:20|3115.5|3109.5|3116|3110|3116|3110|3115.5|3109.5|5
1631284650000|2021-09-10 14:37:30|3115.8|3109.8|3118|3112|3118|3112|3115.8|3109.8|5
1631284660000|2021-09-10 14:37:40|3117.8|3111.8|3117|3111|3117.8|3111.8|3117|3111|3
1631284670000|2021-09-10 14:37:50|3116.8|3110.8|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|2
1631284680000|2021-09-10 14:38:00|3117|3111|3118|3112|3118.3|3112.3|3117|3111|7
1631284690000|2021-09-10 14:38:10|3118.3|3112.3|3118|3112|3118.3|3112.3|3118|3112|2
1631284710000|2021-09-10 14:38:30|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118|3112|8
1631284720000|2021-09-10 14:38:40|3118.3|3112.3|3120|3114|3120|3114|3118.3|3112.3|5
1631284730000|2021-09-10 14:38:50|3120.3|3114.3|3119.5|3113.5|3120.3|3114.3|3119.5|3113.5|4
1631284740000|2021-09-10 14:39:00|3119.3|3113.3|3118.5|3112.5|3119.5|3113.5|3118.5|3112.5|6
1631284750000|2021-09-10 14:39:10|3118.3|3112.3|3117.8|3111.8|3118.3|3112.3|3117.8|3111.8|5
1631284760000|2021-09-10 14:39:20|3118|3112|3118.5|3112.5|3118.5|3112.5|3118|3112|3
1631284770000|2021-09-10 14:39:30|3118.3|3112.3|3117.5|3111.5|3118.3|3112.3|3117.5|3111.5|3
1631284780000|2021-09-10 14:39:40|3118|3112|3118.3|3112.3|3118.3|3112.3|3118|3112|2
1631284790000|2021-09-10 14:39:50|3117.8|3111.8|3118|3112|3118|3112|3117.8|3111.8|2
1631284800000|2021-09-10 14:40:00|3118.3|3112.3|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|3
1631284810000|2021-09-10 14:40:10|3118|3112|3118.5|3112.5|3118.5|3112.5|3118|3112|3
1631284820000|2021-09-10 14:40:20|3118.3|3112.3|3120.3|3114.3|3120.3|3114.3|3118.3|3112.3|7
1631284830000|2021-09-10 14:40:30|3119.8|3113.8|3121.3|3115.3|3121.3|3115.3|3119.8|3113.8|5
1631284840000|2021-09-10 14:40:40|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|4
1631284850000|2021-09-10 14:40:50|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121|3115|4
1631284860000|2021-09-10 14:41:00|3121.5|3115.5|3121.8|3115.8|3122|3116|3121.5|3115.5|4
1631284870000|2021-09-10 14:41:10|3121.5|3115.5|3121.8|3115.8|3121.8|3115.8|3121.5|3115.5|4
1631284880000|2021-09-10 14:41:20|3122|3116|3122|3116|3122|3116|3121.8|3115.8|3
1631284890000|2021-09-10 14:41:30|3122.3|3116.3|3130.5|3121.8|3130.5|3121.8|3122.3|3116.3|7
1631284900000|2021-09-10 14:41:40|3129.5|3120.8|3130|3121.3|3130|3121.3|3129.5|3120.8|2
1631284910000|2021-09-10 14:41:50|3130.8|3122|3131|3122.3|3131.5|3122.8|3130.8|3122|4
1631284920000|2021-09-10 14:42:00|3130.5|3121.8|3130.5|3121.8|3131|3122.3|3130.3|3121.5|4
1631284930000|2021-09-10 14:42:10|3129.4|3123.4|3129.6|3123.6|3129.6|3123.6|3129.4|3123.4|2
1631284950000|2021-09-10 14:42:30|3129.4|3123.4|3129.1|3123.1|3129.4|3123.4|3128.4|3122.4|7
1631284980000|2021-09-10 14:43:00|3129.4|3123.4|3129.4|3123.4|3129.9|3123.9|3128.9|3122.9|6
1631284990000|2021-09-10 14:43:10|3129.1|3123.1|3128.6|3122.6|3129.9|3123.9|3128.4|3122.4|11
1631285000000|2021-09-10 14:43:20|3128.9|3122.9|3130.1|3124.1|3130.1|3124.1|3128.9|3122.9|5
1631285010000|2021-09-10 14:43:30|3130.4|3124.4|3130.4|3124.4|3130.4|3124.4|3130.1|3124.1|5
1631285020000|2021-09-10 14:43:40|3130.1|3124.1|3129.9|3123.9|3130.4|3124.4|3129.9|3123.9|4
1631285030000|2021-09-10 14:43:50|3129.6|3123.6|3129.9|3123.9|3130.4|3124.4|3129.6|3123.6|3
1631285040000|2021-09-10 14:44:00|3130.1|3124.1|3130.1|3124.1|3130.1|3124.1|3130.1|3124.1|1
1631285050000|2021-09-10 14:44:10|3130.3|3124.3|3130.3|3124.3|3130.5|3124.5|3130.3|3124.3|5
1631285060000|2021-09-10 14:44:20|3130|3124|3129.8|3123.8|3130|3124|3129.8|3123.8|2
1631285070000|2021-09-10 14:44:30|3130|3124|3130.8|3124.8|3130.8|3124.8|3130|3124|2
1631285080000|2021-09-10 14:44:40|3130.5|3124.5|3131.3|3125.3|3131.3|3125.3|3130.3|3124.3|5
1631285090000|2021-09-10 14:44:50|3131|3125|3129.5|3123.5|3131|3125|3129.5|3123.5|3
1631285100000|2021-09-10 14:45:00|3129.8|3123.8|3130.5|3124.5|3130.5|3124.5|3129.8|3123.8|4
1631285110000|2021-09-10 14:45:10|3130.3|3124.3|3130.3|3124.3|3130.5|3124.5|3130.3|3124.3|3
1631285120000|2021-09-10 14:45:20|3131|3125|3132|3126|3132.3|3126.3|3131|3125|6
1631285140000|2021-09-10 14:45:40|3131.3|3125.3|3131.5|3125.5|3131.5|3125.5|3131.3|3125.3|2
1631285150000|2021-09-10 14:45:50|3131.3|3125.3|3131.8|3125.8|3131.8|3125.8|3131.3|3125.3|4
1631285170000|2021-09-10 14:46:10|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631285180000|2021-09-10 14:46:20|3131.3|3125.3|3130|3124|3131.3|3125.3|3129.3|3123.3|7
1631285200000|2021-09-10 14:46:40|3130.3|3124.3|3131|3125|3131|3125|3129|3123|6
1631285210000|2021-09-10 14:46:50|3131.5|3125.5|3130.5|3124.5|3131.5|3125.5|3130.3|3124.3|7
1631285220000|2021-09-10 14:47:00|3130.8|3124.8|3132|3126|3132|3126|3130.5|3124.5|8
1631285230000|2021-09-10 14:47:10|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|3132|3126|5
1631285240000|2021-09-10 14:47:20|3132.5|3126.5|3133.3|3127.3|3133.3|3127.3|3132.5|3126.5|2
1631285250000|2021-09-10 14:47:30|3132.5|3126.5|3132.5|3126.5|3132.8|3126.8|3132.3|3126.3|5
1631285260000|2021-09-10 14:47:40|3132.8|3126.8|3132.5|3126.5|3132.8|3126.8|3132.5|3126.5|2
1631285270000|2021-09-10 14:47:50|3132.8|3126.8|3132.5|3126.5|3132.8|3126.8|3132.5|3126.5|2
1631285280000|2021-09-10 14:48:00|3133|3127|3133.8|3127.8|3133.8|3127.8|3133|3127|4
1631285290000|2021-09-10 14:48:10|3133.5|3127.5|3134.5|3128.5|3134.5|3128.5|3133.5|3127.5|4
1631285300000|2021-09-10 14:48:20|3134.3|3128.3|3132.8|3126.8|3134.3|3128.3|3132.8|3126.8|5
1631285310000|2021-09-10 14:48:30|3132.5|3126.5|3131|3125|3132.5|3126.5|3131|3125|5
1631285320000|2021-09-10 14:48:40|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1631285330000|2021-09-10 14:48:50|3131.5|3125.5|3132.8|3126.8|3133.3|3127.3|3131.5|3125.5|5
1631285340000|2021-09-10 14:49:00|3133|3127|3133.3|3127.3|3133.3|3127.3|3133|3127|2
1631285350000|2021-09-10 14:49:10|3133|3127|3132.5|3126.5|3133|3127|3132.5|3126.5|3
1631285360000|2021-09-10 14:49:20|3132.8|3126.8|3132.5|3126.5|3133.3|3127.3|3132.5|3126.5|4
1631285370000|2021-09-10 14:49:30|3132.3|3126.3|3130.5|3124.5|3132.3|3126.3|3130.5|3124.5|5
1631285380000|2021-09-10 14:49:40|3131|3125|3130.5|3124.5|3131|3125|3130.5|3124.5|3
1631285390000|2021-09-10 14:49:50|3130.3|3124.3|3129.3|3123.3|3130.3|3124.3|3128.5|3122.5|10
1631285400000|2021-09-10 14:50:00|3129|3123|3129.5|3123.5|3129.5|3123.5|3129|3123|6
1631285410000|2021-09-10 14:50:10|3129.8|3123.8|3131.3|3125.3|3131.3|3125.3|3129.8|3123.8|8
1631285420000|2021-09-10 14:50:20|3131|3125|3132|3126|3132|3126|3131|3125|5
1631285430000|2021-09-10 14:50:30|3131.8|3125.8|3132.5|3126.5|3132.5|3126.5|3131.8|3125.8|3
1631285440000|2021-09-10 14:50:40|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|1
1631285450000|2021-09-10 14:50:50|3132|3126|3132|3126|3132|3126|3132|3126|1
1631285460000|2021-09-10 14:51:00|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|1
1631285470000|2021-09-10 14:51:10|3132|3126|3132.3|3126.3|3132.3|3126.3|3131.8|3125.8|3
1631285490000|2021-09-10 14:51:30|3132.8|3126.8|3132.8|3126.8|3132.8|3126.8|3132.8|3126.8|1
1631285500000|2021-09-10 14:51:40|3133|3127|3134.5|3128.5|3134.5|3128.5|3133|3127|5
1631285510000|2021-09-10 14:51:50|3134.8|3128.8|3134|3128|3134.8|3128.8|3134|3128|4
1631285520000|2021-09-10 14:52:00|3133.8|3127.8|3134.5|3128.5|3134.8|3128.8|3132|3126|9
1631285530000|2021-09-10 14:52:10|3134.8|3128.8|3134.3|3128.3|3134.8|3128.8|3134.3|3128.3|3
1631285540000|2021-09-10 14:52:20|3134.5|3128.5|3134.8|3128.8|3134.8|3128.8|3134.5|3128.5|4
1631285550000|2021-09-10 14:52:30|3135|3129|3135.3|3129.3|3135.3|3129.3|3135|3129|2
1631285560000|2021-09-10 14:52:40|3135|3129|3134.8|3128.8|3135.3|3129.3|3134.8|3128.8|3
1631285570000|2021-09-10 14:52:50|3134.5|3128.5|3134|3128|3135.5|3129.5|3134|3128|6
1631285580000|2021-09-10 14:53:00|3134.3|3128.3|3132.8|3126.8|3134.5|3128.5|3132.8|3126.8|8
1631285590000|2021-09-10 14:53:10|3132.5|3126.5|3132.5|3126.5|3132.5|3126.5|3132.3|3126.3|3
1631285600000|2021-09-10 14:53:20|3132|3126|3132.3|3126.3|3132.3|3126.3|3132|3126|2
1631285610000|2021-09-10 14:53:30|3132|3126|3131.3|3125.3|3132.3|3126.3|3131.3|3125.3|4
1631285620000|2021-09-10 14:53:40|3131|3125|3130.5|3124.5|3131|3125|3130.5|3124.5|3
1631285630000|2021-09-10 14:53:50|3130|3124|3131|3125|3131|3125|3130|3124|3
1631285640000|2021-09-10 14:54:00|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3130.8|3124.8|4
1631285650000|2021-09-10 14:54:10|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631285660000|2021-09-10 14:54:20|3131.8|3125.8|3132.5|3126.5|3132.5|3126.5|3131.5|3125.5|7
1631285670000|2021-09-10 14:54:30|3132|3126|3135|3129|3135|3129|3132|3126|8
1631285680000|2021-09-10 14:54:40|3135.3|3129.3|3133.3|3127.3|3135.3|3129.3|3133.3|3127.3|10
1631285690000|2021-09-10 14:54:50|3133|3127|3133.3|3127.3|3134|3128|3132.3|3126.3|15
1631285700000|2021-09-10 14:55:00|3132.8|3126.8|3129.5|3123.5|3132.8|3126.8|3129.5|3123.5|12
1631285710000|2021-09-10 14:55:10|3129.3|3123.3|3129.5|3123.5|3129.5|3123.5|3129.3|3123.3|4
1631285720000|2021-09-10 14:55:20|3129.3|3123.3|3129|3123|3129.3|3123.3|3127.8|3121.8|5
1631285730000|2021-09-10 14:55:30|3128.5|3122.5|3125.3|3119.3|3128.5|3122.5|3125.3|3119.3|12
1631285740000|2021-09-10 14:55:40|3124.8|3118.8|3124|3118|3126.3|3120.3|3124|3118|15
1631285750000|2021-09-10 14:55:50|3123.8|3117.8|3124|3118|3124|3118|3122|3116|11
1631285760000|2021-09-10 14:56:00|3124.3|3118.3|3125.3|3119.3|3125.5|3119.5|3123.5|3117.5|13
1631285770000|2021-09-10 14:56:10|3124.5|3118.5|3124.5|3118.5|3125|3119|3123.5|3117.5|13
1631285780000|2021-09-10 14:56:20|3124.3|3118.3|3123.8|3117.8|3124.5|3118.5|3123.3|3117.3|7
1631285790000|2021-09-10 14:56:30|3123.5|3117.5|3122.5|3116.5|3123.5|3117.5|3122.5|3116.5|9
1631285800000|2021-09-10 14:56:40|3121.5|3115.5|3118.8|3112.8|3122|3116|3118.8|3112.8|14
1631285810000|2021-09-10 14:56:50|3119|3113|3119|3113|3119.3|3113.3|3118.8|3112.8|5
1631285820000|2021-09-10 14:57:00|3119.3|3113.3|3121.8|3115.8|3121.8|3115.8|3119.3|3113.3|8
1631285830000|2021-09-10 14:57:10|3122.3|3116.3|3123.3|3117.3|3124.3|3118.3|3122.3|3116.3|10
1631285840000|2021-09-10 14:57:20|3123|3117|3122.3|3116.3|3124.3|3118.3|3121.8|3115.8|14
1631285850000|2021-09-10 14:57:30|3122|3116|3122|3116|3122.5|3116.5|3121.8|3115.8|7
1631285860000|2021-09-10 14:57:40|3121.8|3115.8|3121.3|3115.3|3122.3|3116.3|3121.3|3115.3|6
1631285870000|2021-09-10 14:57:50|3121|3115|3118|3112|3121.3|3115.3|3118|3112|16
1631285880000|2021-09-10 14:58:00|3118.3|3112.3|3120|3114|3120.3|3114.3|3118.3|3112.3|16
1631285890000|2021-09-10 14:58:10|3119.8|3113.8|3121|3115|3121|3115|3119.5|3113.5|8
1631285900000|2021-09-10 14:58:20|3121.5|3115.5|3119.8|3113.8|3121.5|3115.5|3119.8|3113.8|13
1631285910000|2021-09-10 14:58:30|3119.5|3113.5|3119.5|3113.5|3119.8|3113.8|3119.3|3113.3|5
1631285920000|2021-09-10 14:58:40|3119.3|3113.3|3120.5|3114.5|3121|3115|3119|3113|9
1631285930000|2021-09-10 14:58:50|3120.3|3114.3|3120.3|3114.3|3121.5|3115.5|3120.3|3114.3|11
1631285940000|2021-09-10 14:59:00|3120.5|3114.5|3121.3|3115.3|3121.8|3115.8|3120.5|3114.5|10
1631285950000|2021-09-10 14:59:10|3120.8|3114.8|3118.3|3112.3|3120.8|3114.8|3118.3|3112.3|9
1631285960000|2021-09-10 14:59:20|3117.8|3111.8|3117.5|3111.5|3119.3|3113.3|3116.8|3110.8|12
1631285970000|2021-09-10 14:59:30|3116.8|3110.8|3116.8|3110.8|3117|3111|3116.3|3110.3|7
1631285980000|2021-09-10 14:59:40|3115.8|3109.8|3118.5|3112.5|3118.5|3112.5|3115|3109|7
1631285990000|2021-09-10 14:59:50|3118.3|3112.3|3119.5|3113.5|3119.5|3113.5|3118|3112|9
1631286000000|2021-09-10 15:00:00|3119.8|3113.8|3119.8|3113.8|3121|3115|3119.8|3113.8|7
1631286010000|2021-09-10 15:00:10|3119.5|3113.5|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|2
1631286020000|2021-09-10 15:00:20|3119.5|3113.5|3120.8|3114.8|3120.8|3114.8|3119.5|3113.5|3
1631286030000|2021-09-10 15:00:30|3121|3115|3120|3114|3121|3115|3120|3114|10
1631286040000|2021-09-10 15:00:40|3120.3|3114.3|3119.8|3113.8|3120.5|3114.5|3119.8|3113.8|4
1631286050000|2021-09-10 15:00:50|3119.3|3113.3|3117.3|3111.3|3119.3|3113.3|3117|3111|9
1631286060000|2021-09-10 15:01:00|3117.5|3111.5|3116.3|3110.3|3118|3112|3115.5|3109.5|12
1631286070000|2021-09-10 15:01:10|3116|3110|3114.3|3108.3|3116|3110|3114.3|3108.3|7
1631286080000|2021-09-10 15:01:20|3114.5|3108.5|3114.5|3108.5|3115|3109|3114.5|3108.5|5
1631286090000|2021-09-10 15:01:30|3114.8|3108.8|3116.5|3110.5|3116.5|3110.5|3114.8|3108.8|4
1631286100000|2021-09-10 15:01:40|3116.3|3110.3|3115|3109|3116.3|3110.3|3115|3109|6
1631286110000|2021-09-10 15:01:50|3114.3|3108.3|3112.5|3106.5|3115.3|3109.3|3112|3106|9
1631286120000|2021-09-10 15:02:00|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3110|3104|17
1631286130000|2021-09-10 15:02:10|3112.8|3106.8|3112|3106|3112.8|3106.8|3112|3106|5
1631286140000|2021-09-10 15:02:20|3111.8|3105.8|3112.3|3106.3|3113|3107|3111.8|3105.8|9
1631286150000|2021-09-10 15:02:30|3112.5|3106.5|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|3
1631286160000|2021-09-10 15:02:40|3112.8|3106.8|3114.5|3108.5|3114.8|3108.8|3112.8|3106.8|10
1631286170000|2021-09-10 15:02:50|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631286180000|2021-09-10 15:03:00|3114.5|3108.5|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|6
1631286190000|2021-09-10 15:03:10|3113.8|3107.8|3113|3107|3113.8|3107.8|3113|3107|7
1631286200000|2021-09-10 15:03:20|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1631286210000|2021-09-10 15:03:30|3112.8|3106.8|3112|3106|3112.8|3106.8|3112|3106|4
1631286220000|2021-09-10 15:03:40|3111.5|3105.5|3111|3105|3111.5|3105.5|3110.5|3104.5|6
1631286230000|2021-09-10 15:03:50|3110.5|3104.5|3110|3104|3111|3105|3110|3104|7
1631286240000|2021-09-10 15:04:00|3110.3|3104.3|3112.5|3106.5|3112.5|3106.5|3110.3|3104.3|8
1631286250000|2021-09-10 15:04:10|3112|3106|3112.5|3106.5|3112.5|3106.5|3112|3106|2
1631286260000|2021-09-10 15:04:20|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3111.3|3105.3|7
1631286270000|2021-09-10 15:04:30|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631286280000|2021-09-10 15:04:40|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|2
1631286290000|2021-09-10 15:04:50|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631286300000|2021-09-10 15:05:00|3112.5|3106.5|3112.3|3106.3|3112.8|3106.8|3112.3|3106.3|4
1631286310000|2021-09-10 15:05:10|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631286320000|2021-09-10 15:05:20|3112.3|3106.3|3111|3105|3112.3|3106.3|3111|3105|4
1631286340000|2021-09-10 15:05:40|3111.3|3105.3|3111.8|3105.8|3111.8|3105.8|3111.3|3105.3|3
1631286350000|2021-09-10 15:05:50|3111.3|3105.3|3111|3105|3111.3|3105.3|3110.8|3104.8|6
1631286360000|2021-09-10 15:06:00|3110.8|3104.8|3110.3|3104.3|3111|3105|3110.3|3104.3|7
1631286370000|2021-09-10 15:06:10|3110.8|3104.8|3110|3104|3110.8|3104.8|3110|3104|3
1631286380000|2021-09-10 15:06:20|3110.3|3104.3|3110|3104|3110.3|3104.3|3109.8|3103.8|4
1631286390000|2021-09-10 15:06:30|3109.8|3103.8|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|9
1631286400000|2021-09-10 15:06:40|3109|3103|3108.5|3102.5|3109|3103|3108.5|3102.5|3
1631286410000|2021-09-10 15:06:50|3108.8|3102.8|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|4
1631286420000|2021-09-10 15:07:00|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|3
1631286430000|2021-09-10 15:07:10|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.5|3102.5|4
1631286440000|2021-09-10 15:07:20|3109.5|3103.5|3106|3100|3109.5|3103.5|3105|3099|6
1631286450000|2021-09-10 15:07:30|3105.8|3099.8|3100.8|3094.8|3105.8|3099.8|3099.8|3093.8|15
1631286460000|2021-09-10 15:07:40|3100.5|3094.5|3100|3094|3100.5|3094.5|3099|3093|9
1631286470000|2021-09-10 15:07:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1631286480000|2021-09-10 15:08:00|3099.5|3093.5|3097|3091|3099.5|3093.5|3097|3091|8
1631286490000|2021-09-10 15:08:10|3097.3|3091.3|3098.5|3092.5|3098.5|3092.5|3097.3|3091.3|9
1631286500000|2021-09-10 15:08:20|3098.8|3092.8|3101.5|3095.5|3101.5|3095.5|3098.8|3092.8|13
1631286510000|2021-09-10 15:08:30|3101.8|3095.8|3099.8|3093.8|3101.8|3095.8|3099.8|3093.8|4
1631286520000|2021-09-10 15:08:40|3100|3094|3097.8|3091.8|3100|3094|3097.8|3091.8|6
1631286530000|2021-09-10 15:08:50|3098|3092|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|6
1631286540000|2021-09-10 15:09:00|3097|3091|3097.5|3091.5|3097.5|3091.5|3096.5|3090.5|9
1631286550000|2021-09-10 15:09:10|3097.8|3091.8|3100|3094|3100|3094|3097.8|3091.8|8
1631286560000|2021-09-10 15:09:20|3100.3|3094.3|3103.3|3097.3|3103.3|3097.3|3100.3|3094.3|8
1631286570000|2021-09-10 15:09:30|3103.5|3097.5|3103.3|3097.3|3103.5|3097.5|3103.3|3097.3|2
1631286580000|2021-09-10 15:09:40|3103.5|3097.5|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|3
1631286590000|2021-09-10 15:09:50|3103.8|3097.8|3103|3097|3103.8|3097.8|3103|3097|2
1631286600000|2021-09-10 15:10:00|3102.8|3096.8|3100.8|3094.8|3102.8|3096.8|3100.8|3094.8|4
1631286610000|2021-09-10 15:10:10|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099|3093|6
1631286620000|2021-09-10 15:10:20|3098.3|3092.3|3099|3093|3099|3093|3098.3|3092.3|4
1631286640000|2021-09-10 15:10:40|3099.8|3093.8|3099|3093|3099.8|3093.8|3099|3093|2
1631286650000|2021-09-10 15:10:50|3099.3|3093.3|3100.8|3094.8|3100.8|3094.8|3099.3|3093.3|3
1631286660000|2021-09-10 15:11:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631286670000|2021-09-10 15:11:10|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631286680000|2021-09-10 15:11:20|3100.8|3094.8|3101.3|3095.3|3101.5|3095.5|3100.8|3094.8|5
1631286690000|2021-09-10 15:11:30|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631286700000|2021-09-10 15:11:40|3101.3|3095.3|3100|3094|3101.3|3095.3|3100|3094|5
1631286710000|2021-09-10 15:11:50|3099.8|3093.8|3099.5|3093.5|3100|3094|3099.3|3093.3|8
1631286720000|2021-09-10 15:12:00|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1631286730000|2021-09-10 15:12:10|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631286740000|2021-09-10 15:12:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631286760000|2021-09-10 15:12:40|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|5
1631286770000|2021-09-10 15:12:50|3099.5|3093.5|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|4
1631286780000|2021-09-10 15:13:00|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|4
1631286790000|2021-09-10 15:13:10|3098|3092|3097.3|3091.3|3098|3092|3097.3|3091.3|3
1631286800000|2021-09-10 15:13:20|3097|3091|3098|3092|3098|3092|3096.8|3090.8|7
1631286820000|2021-09-10 15:13:40|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631286850000|2021-09-10 15:14:10|3099.8|3093.8|3098.8|3092.8|3100|3094|3098.8|3092.8|7
1631286860000|2021-09-10 15:14:20|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|4
1631286870000|2021-09-10 15:14:30|3099|3093|3098.3|3092.3|3099|3093|3098|3092|6
1631286880000|2021-09-10 15:14:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631286890000|2021-09-10 15:14:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631286900000|2021-09-10 15:15:00|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631286910000|2021-09-10 15:15:10|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.3|3092.3|11
1631286920000|2021-09-10 15:15:20|3099.8|3093.8|3100.8|3094.8|3101.3|3095.3|3099.8|3093.8|6
1631286930000|2021-09-10 15:15:30|3101|3095|3100.5|3094.5|3101.5|3095.5|3100.5|3094.5|12
1631286940000|2021-09-10 15:15:40|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631286950000|2021-09-10 15:15:50|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100|3094|8
1631286960000|2021-09-10 15:16:00|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100|3094|4
1631286970000|2021-09-10 15:16:10|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631286980000|2021-09-10 15:16:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|3
1631286990000|2021-09-10 15:16:30|3101|3095|3101.3|3095.3|3102|3096|3101|3095|7
1631287030000|2021-09-10 15:17:10|3101|3095|3100|3094|3101|3095|3099.8|3093.8|8
1631287040000|2021-09-10 15:17:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3099.8|3093.8|6
1631287050000|2021-09-10 15:17:30|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|8
1631287060000|2021-09-10 15:17:40|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100|3094|5
1631287070000|2021-09-10 15:17:50|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631287080000|2021-09-10 15:18:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631287090000|2021-09-10 15:18:10|3100.5|3094.5|3100|3094|3101.3|3095.3|3100|3094|7
1631287100000|2021-09-10 15:18:20|3100.3|3094.3|3101.5|3095.5|3101.5|3095.5|3100.3|3094.3|3
1631287110000|2021-09-10 15:18:30|3101.3|3095.3|3100.8|3094.8|3101.5|3095.5|3100.8|3094.8|6
1631287120000|2021-09-10 15:18:40|3100.3|3094.3|3100|3094|3100.5|3094.5|3100|3094|4
1631287130000|2021-09-10 15:18:50|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|3
1631287140000|2021-09-10 15:19:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631287150000|2021-09-10 15:19:10|3100.3|3094.3|3100|3094|3100.3|3094.3|3099.5|3093.5|8
1631287160000|2021-09-10 15:19:20|3099.8|3093.8|3098.3|3092.3|3099.8|3093.8|3098.3|3092.3|6
1631287170000|2021-09-10 15:19:30|3098|3092|3097.3|3091.3|3098|3092|3097.3|3091.3|4
1631287180000|2021-09-10 15:19:40|3096.8|3090.8|3096|3090|3097.3|3091.3|3095.5|3089.5|8
1631287190000|2021-09-10 15:19:50|3096.3|3090.3|3097|3091|3097|3091|3096.3|3090.3|2
1631287200000|2021-09-10 15:20:00|3097.3|3091.3|3098|3092|3098.3|3092.3|3097.3|3091.3|6
1631287210000|2021-09-10 15:20:10|3097.8|3091.8|3096.8|3090.8|3098|3092|3096.8|3090.8|6
1631287220000|2021-09-10 15:20:20|3097|3091|3097.8|3091.8|3098|3092|3097|3091|6
1631287230000|2021-09-10 15:20:30|3098|3092|3099.5|3093.5|3099.5|3093.5|3097.8|3091.8|10
1631287240000|2021-09-10 15:20:40|3100.3|3094.3|3100|3094|3100.8|3094.8|3100|3094|6
1631287250000|2021-09-10 15:20:50|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.5|3093.5|5
1631287260000|2021-09-10 15:21:00|3100.8|3094.8|3101.3|3095.3|3102|3096|3100.8|3094.8|8
1631287280000|2021-09-10 15:21:20|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631287300000|2021-09-10 15:21:40|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631287310000|2021-09-10 15:21:50|3101.8|3095.8|3102|3096|3102.5|3096.5|3101.8|3095.8|4
1631287320000|2021-09-10 15:22:00|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631287330000|2021-09-10 15:22:10|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102|3096|4
1631287340000|2021-09-10 15:22:20|3103|3097|3102.5|3096.5|3103|3097|3102.5|3096.5|3
1631287350000|2021-09-10 15:22:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631287360000|2021-09-10 15:22:40|3102.5|3096.5|3103.5|3097.5|3103.5|3097.5|3102.5|3096.5|4
1631287370000|2021-09-10 15:22:50|3103.3|3097.3|3103.5|3097.5|3103.8|3097.8|3103.3|3097.3|4
1631287380000|2021-09-10 15:23:00|3103.3|3097.3|3102.5|3096.5|3103.3|3097.3|3102.5|3096.5|3
1631287390000|2021-09-10 15:23:10|3102.8|3096.8|3102.8|3096.8|3103|3097|3102.8|3096.8|3
1631287400000|2021-09-10 15:23:20|3103|3097|3103|3097|3103|3097|3103|3097|1
1631287410000|2021-09-10 15:23:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631287420000|2021-09-10 15:23:40|3103|3097|3103|3097|3103|3097|3103|3097|1
1631287430000|2021-09-10 15:23:50|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103|3097|4
1631287440000|2021-09-10 15:24:00|3103.3|3097.3|3103.8|3097.8|3103.8|3097.8|3103.3|3097.3|2
1631287450000|2021-09-10 15:24:10|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|3
1631287460000|2021-09-10 15:24:20|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1631287470000|2021-09-10 15:24:30|3103.5|3097.5|3102.8|3096.8|3103.5|3097.5|3102.8|3096.8|2
1631287480000|2021-09-10 15:24:40|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1631287500000|2021-09-10 15:25:00|3103|3097|3102.8|3096.8|3103|3097|3102.5|3096.5|3
1631287540000|2021-09-10 15:25:40|3103|3097|3103|3097|3103|3097|3103|3097|1
1631287550000|2021-09-10 15:25:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631287560000|2021-09-10 15:26:00|3102.5|3096.5|3101.5|3095.5|3102.5|3096.5|3101.5|3095.5|2
1631287570000|2021-09-10 15:26:10|3101.3|3095.3|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|2
1631287580000|2021-09-10 15:26:20|3101|3095|3101|3095|3101|3095|3101|3095|1
1631287590000|2021-09-10 15:26:30|3100.8|3094.8|3099.8|3093.8|3101.3|3095.3|3099.8|3093.8|11
1631287600000|2021-09-10 15:26:40|3099.5|3093.5|3098.3|3092.3|3099.5|3093.5|3098.3|3092.3|6
1631287610000|2021-09-10 15:26:50|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|3
1631287620000|2021-09-10 15:27:00|3099.3|3093.3|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|3
1631287630000|2021-09-10 15:27:10|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631287650000|2021-09-10 15:27:30|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1631287660000|2021-09-10 15:27:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631287670000|2021-09-10 15:27:50|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.5|3093.5|6
1631287680000|2021-09-10 15:28:00|3100.3|3094.3|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|5
1631287690000|2021-09-10 15:28:10|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1631287700000|2021-09-10 15:28:20|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1631287710000|2021-09-10 15:28:30|3098.8|3092.8|3099|3093|3099.3|3093.3|3098.5|3092.5|5
1631287720000|2021-09-10 15:28:40|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631287750000|2021-09-10 15:29:10|3098.8|3092.8|3098|3092|3098.8|3092.8|3098|3092|3
1631287760000|2021-09-10 15:29:20|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631287770000|2021-09-10 15:29:30|3098|3092|3098|3092|3098|3092|3098|3092|1
1631287800000|2021-09-10 15:30:00|3097.8|3091.8|3097|3091|3097.8|3091.8|3096.8|3090.8|7
1631287810000|2021-09-10 15:30:10|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|6
1631287820000|2021-09-10 15:30:20|3098|3092|3098.8|3092.8|3098.8|3092.8|3098|3092|3
1631287840000|2021-09-10 15:30:40|3099|3093|3099.8|3093.8|3100|3094|3099|3093|7
1631287850000|2021-09-10 15:30:50|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|6
1631287860000|2021-09-10 15:31:00|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|5
1631287870000|2021-09-10 15:31:10|3099.8|3093.8|3100.8|3094.8|3100.8|3094.8|3099.8|3093.8|3
1631287880000|2021-09-10 15:31:20|3100.5|3094.5|3101.5|3095.5|3101.5|3095.5|3100.3|3094.3|9
1631287890000|2021-09-10 15:31:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631287930000|2021-09-10 15:32:10|3101|3095|3101.3|3095.3|3101.5|3095.5|3101|3095|4
1631287960000|2021-09-10 15:32:40|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631287970000|2021-09-10 15:32:50|3101.8|3095.8|3103.3|3097.3|3103.3|3097.3|3101.8|3095.8|4
1631287980000|2021-09-10 15:33:00|3103.5|3097.5|3103|3097|3103.5|3097.5|3103|3097|3
1631288010000|2021-09-10 15:33:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|3
1631288020000|2021-09-10 15:33:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631288030000|2021-09-10 15:33:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1631288040000|2021-09-10 15:34:00|3103|3097|3103|3097|3103|3097|3103|3097|1
1631288060000|2021-09-10 15:34:20|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.3|3096.3|4
1631288080000|2021-09-10 15:34:40|3102.3|3096.3|3102|3096|3102.3|3096.3|3101.8|3095.8|9
1631288090000|2021-09-10 15:34:50|3102.3|3096.3|3103.8|3097.8|3104.8|3098.8|3102.3|3096.3|7
1631288110000|2021-09-10 15:35:10|3104|3098|3104.3|3098.3|3104.3|3098.3|3104|3098|2
1631288120000|2021-09-10 15:35:20|3104.5|3098.5|3105.3|3099.3|3105.3|3099.3|3104.5|3098.5|4
1631288130000|2021-09-10 15:35:30|3105.5|3099.5|3105.8|3099.8|3106|3100|3105.5|3099.5|5
1631288140000|2021-09-10 15:35:40|3105.5|3099.5|3106|3100|3106|3100|3105.5|3099.5|3
1631288150000|2021-09-10 15:35:50|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1631288160000|2021-09-10 15:36:00|3106.5|3100.5|3107|3101|3107|3101|3106.5|3100.5|5
1631288170000|2021-09-10 15:36:10|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.3|3100.3|4
1631288180000|2021-09-10 15:36:20|3106.3|3100.3|3106|3100|3106.3|3100.3|3105.8|3099.8|8
1631288190000|2021-09-10 15:36:30|3105.8|3099.8|3105.5|3099.5|3106|3100|3105.5|3099.5|6
1631288200000|2021-09-10 15:36:40|3105.3|3099.3|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|5
1631288210000|2021-09-10 15:36:50|3105.5|3099.5|3105.5|3099.5|3106|3100|3105.5|3099.5|5
1631288220000|2021-09-10 15:37:00|3105.8|3099.8|3106.5|3100.5|3106.5|3100.5|3105.8|3099.8|3
1631288230000|2021-09-10 15:37:10|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|2
1631288240000|2021-09-10 15:37:20|3107.3|3101.3|3107.5|3101.5|3107.8|3101.8|3107.3|3101.3|4
1631288250000|2021-09-10 15:37:30|3108.3|3102.3|3107.5|3101.5|3108.3|3102.3|3107.5|3101.5|3
1631288270000|2021-09-10 15:37:50|3107|3101|3107.5|3101.5|3107.5|3101.5|3107|3101|2
1631288280000|2021-09-10 15:38:00|3107.8|3101.8|3106.8|3100.8|3108|3102|3106.5|3100.5|8
1631288290000|2021-09-10 15:38:10|3106.5|3100.5|3105.8|3099.8|3106.5|3100.5|3105.8|3099.8|3
1631288310000|2021-09-10 15:38:30|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|2
1631288330000|2021-09-10 15:38:50|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|4
1631288340000|2021-09-10 15:39:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1631288350000|2021-09-10 15:39:10|3104.8|3098.8|3103.5|3097.5|3104.8|3098.8|3103.5|3097.5|2
1631288360000|2021-09-10 15:39:20|3103.3|3097.3|3102.8|3096.8|3103.3|3097.3|3102.8|3096.8|2
1631288370000|2021-09-10 15:39:30|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631288390000|2021-09-10 15:39:50|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631288400000|2021-09-10 15:40:00|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631288410000|2021-09-10 15:40:10|3101.8|3095.8|3101.5|3095.5|3102|3096|3101.3|3095.3|8
1631288420000|2021-09-10 15:40:20|3102|3096|3103.3|3097.3|3103.3|3097.3|3102|3096|8
1631288430000|2021-09-10 15:40:30|3103.5|3097.5|3104.5|3098.5|3104.5|3098.5|3103.5|3097.5|6
1631288440000|2021-09-10 15:40:40|3104.3|3098.3|3103.8|3097.8|3104.3|3098.3|3103.8|3097.8|3
1631288450000|2021-09-10 15:40:50|3103.3|3097.3|3103.8|3097.8|3104.3|3098.3|3103.3|3097.3|6
1631288460000|2021-09-10 15:41:00|3104|3098|3104|3098|3104|3098|3103.3|3097.3|9
1631288470000|2021-09-10 15:41:10|3103.8|3097.8|3103.8|3097.8|3104|3098|3103.8|3097.8|3
1631288480000|2021-09-10 15:41:20|3104.8|3098.8|3105|3099|3105.3|3099.3|3104.8|3098.8|4
1631288490000|2021-09-10 15:41:30|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1631288500000|2021-09-10 15:41:40|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1631288510000|2021-09-10 15:41:50|3105.8|3099.8|3105.8|3099.8|3106|3100|3105.8|3099.8|3
1631288520000|2021-09-10 15:42:00|3106|3100|3106|3100|3106|3100|3106|3100|1
1631288530000|2021-09-10 15:42:10|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|2
1631288550000|2021-09-10 15:42:30|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|2
1631288560000|2021-09-10 15:42:40|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|2
1631288580000|2021-09-10 15:43:00|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|4
1631288590000|2021-09-10 15:43:10|3105.8|3099.8|3104.3|3098.3|3106|3100|3104.3|3098.3|5
1631288630000|2021-09-10 15:43:50|3104|3098|3104|3098|3104|3098|3104|3098|1
1631288640000|2021-09-10 15:44:00|3104.3|3098.3|3106|3100|3106|3100|3104.3|3098.3|3
1631288650000|2021-09-10 15:44:10|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|2
1631288660000|2021-09-10 15:44:20|3105.8|3099.8|3106|3100|3106|3100|3105.5|3099.5|7
1631288670000|2021-09-10 15:44:30|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1631288690000|2021-09-10 15:44:50|3106|3100|3107.3|3101.3|3107.3|3101.3|3106|3100|4
1631288700000|2021-09-10 15:45:00|3107.5|3101.5|3108.5|3102.5|3109|3103|3107.5|3101.5|15
1631288710000|2021-09-10 15:45:10|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|7
1631288720000|2021-09-10 15:45:20|3108.5|3102.5|3109|3103|3109|3103|3108.5|3102.5|3
1631288740000|2021-09-10 15:45:40|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|3
1631288750000|2021-09-10 15:45:50|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.5|3103.5|7
1631288760000|2021-09-10 15:46:00|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631288770000|2021-09-10 15:46:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|3
1631288780000|2021-09-10 15:46:20|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|3
1631288810000|2021-09-10 15:46:50|3109|3103|3109|3103|3109.3|3103.3|3109|3103|3
1631288820000|2021-09-10 15:47:00|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|3
1631288830000|2021-09-10 15:47:10|3109|3103|3109|3103|3109|3103|3109|3103|1
1631288840000|2021-09-10 15:47:20|3109.3|3103.3|3110|3104|3110.5|3104.5|3109.3|3103.3|8
1631288850000|2021-09-10 15:47:30|3110.3|3104.3|3110.8|3104.8|3110.8|3104.8|3110.3|3104.3|3
1631288860000|2021-09-10 15:47:40|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|4
1631288870000|2021-09-10 15:47:50|3111|3105|3111.5|3105.5|3111.5|3105.5|3111|3105|6
1631288900000|2021-09-10 15:48:20|3111.3|3105.3|3111.8|3105.8|3111.8|3105.8|3111.3|3105.3|3
1631288910000|2021-09-10 15:48:30|3112|3106|3112.3|3106.3|3112.3|3106.3|3112|3106|2
1631288930000|2021-09-10 15:48:50|3112|3106|3111.5|3105.5|3112|3106|3111.5|3105.5|3
1631288940000|2021-09-10 15:49:00|3111.3|3105.3|3111.5|3105.5|3111.5|3105.5|3111.3|3105.3|4
1631288950000|2021-09-10 15:49:10|3111.3|3105.3|3110.3|3104.3|3111.3|3105.3|3110.3|3104.3|5
1631288960000|2021-09-10 15:49:20|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631288970000|2021-09-10 15:49:30|3110.5|3104.5|3111.8|3105.8|3112.3|3106.3|3110.5|3104.5|8
1631288990000|2021-09-10 15:49:50|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631289020000|2021-09-10 15:50:20|3111.5|3105.5|3112|3106|3112|3106|3111.3|3105.3|9
1631289060000|2021-09-10 15:51:00|3111.8|3105.8|3111.8|3105.8|3112|3106|3111.5|3105.5|5
1631289100000|2021-09-10 15:51:40|3112.3|3106.3|3112|3106|3112.5|3106.5|3112|3106|4
1631289120000|2021-09-10 15:52:00|3111.8|3105.8|3112.3|3106.3|3112.5|3106.5|3111.8|3105.8|6
1631289150000|2021-09-10 15:52:30|3112.5|3106.5|3113|3107|3113|3107|3112.5|3106.5|3
1631289160000|2021-09-10 15:52:40|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631289170000|2021-09-10 15:52:50|3113|3107|3112|3106|3113|3107|3112|3106|5
1631289190000|2021-09-10 15:53:10|3111.8|3105.8|3112|3106|3112|3106|3111.8|3105.8|4
1631289220000|2021-09-10 15:53:40|3111.8|3105.8|3111.8|3105.8|3112|3106|3111.8|3105.8|3
1631289260000|2021-09-10 15:54:20|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.5|3105.5|2
1631289280000|2021-09-10 15:54:40|3111.5|3105.5|3112|3106|3112|3106|3111|3105|3
1631289300000|2021-09-10 15:55:00|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631289340000|2021-09-10 15:55:40|3111.3|3105.3|3110|3104|3111.3|3105.3|3110|3104|2
1631289350000|2021-09-10 15:55:50|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631289360000|2021-09-10 15:56:00|3109.8|3103.8|3108.8|3102.8|3109.8|3103.8|3108.8|3102.8|4
1631289370000|2021-09-10 15:56:10|3109|3103|3109|3103|3109|3103|3108.8|3102.8|3
1631289390000|2021-09-10 15:56:30|3108.8|3102.8|3109|3103|3109|3103|3108.8|3102.8|2
1631289400000|2021-09-10 15:56:40|3108.8|3102.8|3109|3103|3109|3103|3108.8|3102.8|2
1631289410000|2021-09-10 15:56:50|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631289520000|2021-09-10 15:58:40|3109|3103|3109|3103|3109|3103|3109|3103|1
1631289600000|2021-09-10 16:00:00|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631289680000|2021-09-10 16:01:20|3109|3103|3109|3103|3109|3103|3109|3103|1
1631289690000|2021-09-10 16:01:30|3108.8|3102.8|3109|3103|3109|3103|3108.8|3102.8|2
1631289700000|2021-09-10 16:01:40|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631289760000|2021-09-10 16:02:40|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|4
1631289770000|2021-09-10 16:02:50|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.8|3103.8|3
1631289780000|2021-09-10 16:03:00|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631289790000|2021-09-10 16:03:10|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110|3104|4
1631289840000|2021-09-10 16:04:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631289850000|2021-09-10 16:04:10|3110|3104|3109.8|3103.8|3110|3104|3109.8|3103.8|2
1631289860000|2021-09-10 16:04:20|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|5
1631289880000|2021-09-10 16:04:40|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1631289900000|2021-09-10 16:05:00|3110.3|3104.3|3111|3105|3111|3105|3110.3|3104.3|4
1631289910000|2021-09-10 16:05:10|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1631289920000|2021-09-10 16:05:20|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631289930000|2021-09-10 16:05:30|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|4
1631289940000|2021-09-10 16:05:40|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1631289950000|2021-09-10 16:05:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631289970000|2021-09-10 16:06:10|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631289990000|2021-09-10 16:06:30|3110.5|3104.5|3112.5|3106.5|3112.5|3106.5|3110.5|3104.5|4
1631290000000|2021-09-10 16:06:40|3112.4|3106.4|3113.3|3107.3|3113.3|3107.3|3112.4|3106.4|3
1631290020000|2021-09-10 16:07:00|3114|3108|3114|3108|3114|3108|3114|3108|1
1631290030000|2021-09-10 16:07:10|3113.8|3107.8|3113.3|3107.3|3113.8|3107.8|3113.3|3107.3|3
1631290060000|2021-09-10 16:07:40|3113.5|3107.5|3114|3108|3114|3108|3113.5|3107.5|3
1631290070000|2021-09-10 16:07:50|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631290090000|2021-09-10 16:08:10|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631290100000|2021-09-10 16:08:20|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631290110000|2021-09-10 16:08:30|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631290130000|2021-09-10 16:08:50|3113.3|3107.3|3113.3|3107.3|3113.8|3107.8|3113.3|3107.3|4
1631290140000|2021-09-10 16:09:00|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|2
1631290160000|2021-09-10 16:09:20|3113.8|3107.8|3113.8|3107.8|3114|3108|3113.8|3107.8|3
1631290180000|2021-09-10 16:09:40|3114|3108|3114|3108|3114.8|3108.8|3114|3108|4
1631290310000|2021-09-10 16:11:50|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631290370000|2021-09-10 16:12:50|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113|3107|4
1631290420000|2021-09-10 16:13:40|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|2
1631290430000|2021-09-10 16:13:50|3113.3|3107.3|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|2
1631290440000|2021-09-10 16:14:00|3113.3|3107.3|3112.8|3106.8|3113.5|3107.5|3112.8|3106.8|4
1631290450000|2021-09-10 16:14:10|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1631290530000|2021-09-10 16:15:30|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631290540000|2021-09-10 16:15:40|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631290580000|2021-09-10 16:16:20|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|4
1631290590000|2021-09-10 16:16:30|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631290600000|2021-09-10 16:16:40|3113|3107|3113|3107|3113|3107|3112.3|3106.3|4
1631290610000|2021-09-10 16:16:50|3112.5|3106.5|3113.5|3107.5|3113.5|3107.5|3112.5|3106.5|2
1631290620000|2021-09-10 16:17:00|3113.8|3107.8|3114|3108|3114|3108|3113.8|3107.8|2
1631290630000|2021-09-10 16:17:10|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|2
1631290650000|2021-09-10 16:17:30|3115|3109|3114.8|3108.8|3115|3109|3114.8|3108.8|2
1631290740000|2021-09-10 16:19:00|3114.5|3108.5|3113.8|3107.8|3114.5|3108.5|3113.8|3107.8|4
1631290750000|2021-09-10 16:19:10|3114|3108|3114|3108|3114|3108|3113.8|3107.8|3
1631290760000|2021-09-10 16:19:20|3113.8|3107.8|3113.5|3107.5|3114|3108|3113.5|3107.5|4
1631290790000|2021-09-10 16:19:50|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|2
1631290810000|2021-09-10 16:20:10|3113.3|3107.3|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|7
1631290850000|2021-09-10 16:20:50|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1631290860000|2021-09-10 16:21:00|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1631290870000|2021-09-10 16:21:10|3114|3108|3114|3108|3114|3108|3114|3108|1
1631290880000|2021-09-10 16:21:20|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631290910000|2021-09-10 16:21:50|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631290930000|2021-09-10 16:22:10|3114.3|3108.3|3114.8|3108.8|3114.8|3108.8|3114.3|3108.3|2
1631290970000|2021-09-10 16:22:50|3113.8|3107.8|3115.5|3109.5|3115.8|3109.8|3113.8|3107.8|5
1631290980000|2021-09-10 16:23:00|3115.8|3109.8|3115.5|3109.5|3116|3110|3115.5|3109.5|5
1631291000000|2021-09-10 16:23:20|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|1
1631291010000|2021-09-10 16:23:30|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631291150000|2021-09-10 16:25:50|3115.3|3109.3|3114.8|3108.8|3115.5|3109.5|3114.8|3108.8|4
1631291160000|2021-09-10 16:26:00|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|1
1631291210000|2021-09-10 16:26:50|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631291220000|2021-09-10 16:27:00|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631291230000|2021-09-10 16:27:10|3116.3|3110.3|3116.5|3110.5|3116.5|3110.5|3116.3|3110.3|2
1631291260000|2021-09-10 16:27:40|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1631291270000|2021-09-10 16:27:50|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631291300000|2021-09-10 16:28:20|3115.5|3109.5|3114.8|3108.8|3115.5|3109.5|3114.8|3108.8|3
1631291310000|2021-09-10 16:28:30|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631291320000|2021-09-10 16:28:40|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1631291330000|2021-09-10 16:28:50|3114.8|3108.8|3114.8|3108.8|3115|3109|3114.8|3108.8|3
1631291340000|2021-09-10 16:29:00|3115|3109|3114.8|3108.8|3115|3109|3114.8|3108.8|4
1631291350000|2021-09-10 16:29:10|3115|3109|3114.8|3108.8|3115|3109|3114.8|3108.8|2
1631291360000|2021-09-10 16:29:20|3115|3109|3115|3109|3115|3109|3114.8|3108.8|5
1631291370000|2021-09-10 16:29:30|3114.8|3108.8|3114.8|3108.8|3115|3109|3114.8|3108.8|3
1631291380000|2021-09-10 16:29:40|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|3
1631291400000|2021-09-10 16:30:00|3114.8|3108.8|3114.5|3108.5|3115|3109|3114.5|3108.5|6
1631291410000|2021-09-10 16:30:10|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1631291420000|2021-09-10 16:30:20|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.5|3108.5|3
1631291430000|2021-09-10 16:30:30|3114.5|3108.5|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|3
1631291440000|2021-09-10 16:30:40|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|6
1631291450000|2021-09-10 16:30:50|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631291470000|2021-09-10 16:31:10|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114.5|3108.5|2
1631291510000|2021-09-10 16:31:50|3115|3109|3114.8|3108.8|3115|3109|3114.8|3108.8|2
1631291520000|2021-09-10 16:32:00|3115|3109|3115|3109|3115|3109|3114.8|3108.8|3
1631291550000|2021-09-10 16:32:30|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3115.3|3109.3|2
1631291560000|2021-09-10 16:32:40|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631291590000|2021-09-10 16:33:10|3116|3110|3116|3110|3116|3110|3116|3110|1
1631291610000|2021-09-10 16:33:30|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1631291630000|2021-09-10 16:33:50|3115.8|3109.8|3116|3110|3116|3110|3115.5|3109.5|4
1631291660000|2021-09-10 16:34:20|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631291670000|2021-09-10 16:34:30|3116|3110|3116.8|3110.8|3116.8|3110.8|3116|3110|4
1631291680000|2021-09-10 16:34:40|3117|3111|3117|3111|3117|3111|3117|3111|1
1631291710000|2021-09-10 16:35:10|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|2
1631291720000|2021-09-10 16:35:20|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1631291730000|2021-09-10 16:35:30|3117|3111|3117|3111|3117|3111|3117|3111|1
1631291740000|2021-09-10 16:35:40|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631291760000|2021-09-10 16:36:00|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1631291770000|2021-09-10 16:36:10|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631291800000|2021-09-10 16:36:40|3116.5|3110.5|3115.8|3109.8|3116.5|3110.5|3115.8|3109.8|4
1631291810000|2021-09-10 16:36:50|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631291850000|2021-09-10 16:37:30|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631291900000|2021-09-10 16:38:20|3116|3110|3116.5|3110.5|3116.5|3110.5|3116|3110|3
1631291930000|2021-09-10 16:38:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631291950000|2021-09-10 16:39:10|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1631291960000|2021-09-10 16:39:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1631291970000|2021-09-10 16:39:30|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631292000000|2021-09-10 16:40:00|3116.5|3110.5|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|5
1631292010000|2021-09-10 16:40:10|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631292020000|2021-09-10 16:40:20|3116.3|3110.3|3116.5|3110.5|3116.5|3110.5|3116.3|3110.3|2
1631292030000|2021-09-10 16:40:30|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1631292050000|2021-09-10 16:40:50|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|2
1631292090000|2021-09-10 16:41:30|3117.3|3111.3|3117|3111|3117.3|3111.3|3117|3111|2
1631292130000|2021-09-10 16:42:10|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1631292140000|2021-09-10 16:42:20|3117|3111|3117|3111|3117|3111|3117|3111|1
1631292150000|2021-09-10 16:42:30|3117.3|3111.3|3117|3111|3117.3|3111.3|3117|3111|2
1631292170000|2021-09-10 16:42:50|3117.3|3111.3|3117|3111|3117.3|3111.3|3117|3111|2
1631292180000|2021-09-10 16:43:00|3117.3|3111.3|3117|3111|3117.3|3111.3|3116.8|3110.8|4
1631292210000|2021-09-10 16:43:30|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1631292240000|2021-09-10 16:44:00|3116|3110|3116.5|3110.5|3116.8|3110.8|3116|3110|3
1631292270000|2021-09-10 16:44:30|3116.8|3110.8|3117.3|3111.3|3117.3|3111.3|3116.5|3110.5|4
1631292280000|2021-09-10 16:44:40|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1631292290000|2021-09-10 16:44:50|3116.3|3110.3|3115.5|3109.5|3116.3|3110.3|3115.5|3109.5|3
1631292300000|2021-09-10 16:45:00|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3115.3|3109.3|6
1631292310000|2021-09-10 16:45:10|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3115.5|3109.5|2
1631292340000|2021-09-10 16:45:40|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3115.5|3109.5|2
1631292360000|2021-09-10 16:46:00|3115.8|3109.8|3116.3|3110.3|3116.3|3110.3|3115.8|3109.8|3
1631292370000|2021-09-10 16:46:10|3116.5|3110.5|3116.3|3110.3|3116.5|3110.5|3116.3|3110.3|2
1631292390000|2021-09-10 16:46:30|3116|3110|3116|3110|3116|3110|3116|3110|1
1631292420000|2021-09-10 16:47:00|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631292450000|2021-09-10 16:47:30|3116|3110|3115.8|3109.8|3116|3110|3115.8|3109.8|2
1631292510000|2021-09-10 16:48:30|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631292520000|2021-09-10 16:48:40|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1631292530000|2021-09-10 16:48:50|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631292550000|2021-09-10 16:49:10|3115|3109|3115|3109|3115|3109|3115|3109|1
1631292590000|2021-09-10 16:49:50|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|1
1631292600000|2021-09-10 16:50:00|3116.5|3110.5|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|3
1631292670000|2021-09-10 16:51:10|3116.8|3110.8|3116.5|3110.5|3117|3111|3116.3|3110.3|4
1631292690000|2021-09-10 16:51:30|3115.8|3109.8|3116|3110|3117.3|3111.3|3115.8|3109.8|5
1631292730000|2021-09-10 16:52:10|3117|3111|3117|3111|3117|3111|3117|3111|1
1631292770000|2021-09-10 16:52:50|3117.3|3111.3|3117.5|3111.5|3117.5|3111.5|3117.3|3111.3|2
1631292780000|2021-09-10 16:53:00|3117.8|3111.8|3118|3112|3118|3112|3117.8|3111.8|2
1631292800000|2021-09-10 16:53:20|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1631292810000|2021-09-10 16:53:30|3116.8|3110.8|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|2
1631292850000|2021-09-10 16:54:10|3117.5|3111.5|3117.8|3111.8|3117.8|3111.8|3117.5|3111.5|2
1631292900000|2021-09-10 16:55:00|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|1
1631292920000|2021-09-10 16:55:20|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|1
1631292950000|2021-09-10 16:55:50|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|1
1631292980000|2021-09-10 16:56:20|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|1
1631292990000|2021-09-10 16:56:30|3117.4|3111.4|3117.1|3111.1|3117.4|3111.4|3117.1|3111.1|2
1631293000000|2021-09-10 16:56:40|3118.1|3112.1|3118.4|3112.4|3118.4|3112.4|3118.1|3112.1|2
1631293040000|2021-09-10 16:57:20|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|1
1631293090000|2021-09-10 16:58:10|3116.9|3110.9|3117.1|3111.1|3117.1|3111.1|3116.9|3110.9|2
1631293100000|2021-09-10 16:58:20|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1631293120000|2021-09-10 16:58:40|3116.6|3110.6|3116.6|3110.6|3116.9|3110.9|3116.6|3110.6|3
1631293130000|2021-09-10 16:58:50|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|1
1631293140000|2021-09-10 16:59:00|3118.1|3112.1|3118.9|3112.9|3118.9|3112.9|3118.1|3112.1|6
1631293150000|2021-09-10 16:59:10|3118.4|3112.4|3118.1|3112.1|3118.4|3112.4|3118.1|3112.1|2
1631293160000|2021-09-10 16:59:20|3118.4|3112.4|3118.1|3112.1|3118.4|3112.4|3118.1|3112.1|4
1631491320000|2021-09-13 00:02:00|3117|3105.8|3117|3105.8|3117|3105.8|3117|3105.8|1
1631491390000|2021-09-13 00:03:10|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1631491480000|2021-09-13 00:04:40|3120|3114|3118.8|3112.8|3120|3114|3118.8|3112.8|2
1631491500000|2021-09-13 00:05:00|3118.5|3112.5|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|2
1631491590000|2021-09-13 00:06:30|3118|3112|3117.8|3111.8|3118.3|3112.3|3117.8|3111.8|4
1631491680000|2021-09-13 00:08:00|3117.5|3111.5|3116.5|3110.5|3117.5|3111.5|3116.5|3110.5|2
1631491730000|2021-09-13 00:08:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1631491740000|2021-09-13 00:09:00|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1631491750000|2021-09-13 00:09:10|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|2
1631491800000|2021-09-13 00:10:00|3116.5|3110.5|3115.5|3109.5|3116.5|3110.5|3115.5|3109.5|2
1631491920000|2021-09-13 00:12:00|3115.3|3109.3|3115|3109|3115.3|3109.3|3115|3109|2
1631492100000|2021-09-13 00:15:00|3114.8|3108.8|3112.8|3106.8|3114.8|3108.8|3112.8|3106.8|3
1631492150000|2021-09-13 00:15:50|3112.5|3106.5|3112|3106|3112.5|3106.5|3111.8|3105.8|3
1631492180000|2021-09-13 00:16:20|3111.8|3105.8|3110.3|3104.3|3111.8|3105.8|3110|3104|4
1631492340000|2021-09-13 00:19:00|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631492350000|2021-09-13 00:19:10|3110.5|3104.5|3110|3104|3110.5|3104.5|3110|3104|2
1631492360000|2021-09-13 00:19:20|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1631492380000|2021-09-13 00:19:40|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1631492400000|2021-09-13 00:20:00|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110|3104|3
1631492420000|2021-09-13 00:20:20|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1631492440000|2021-09-13 00:20:40|3111|3105|3111|3105|3111|3105|3111|3105|1
1631492520000|2021-09-13 00:22:00|3111.5|3105.5|3112.5|3106.5|3112.5|3106.5|3111.5|3105.5|2
1631492530000|2021-09-13 00:22:10|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631492700000|2021-09-13 00:25:00|3112.5|3106.5|3112.8|3106.8|3112.8|3106.8|3112.5|3106.5|4
1631492730000|2021-09-13 00:25:30|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631492830000|2021-09-13 00:27:10|3112|3106|3111|3105|3112|3106|3111|3105|2
1631493310000|2021-09-13 00:35:10|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111|3105|3
1631493320000|2021-09-13 00:35:20|3111.5|3105.5|3112.5|3106.5|3112.5|3106.5|3111.5|3105.5|2
1631493330000|2021-09-13 00:35:30|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|3
1631493340000|2021-09-13 00:35:40|3113.8|3107.8|3114|3108|3114|3108|3113.8|3107.8|2
1631493350000|2021-09-13 00:35:50|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1631493360000|2021-09-13 00:36:00|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|2
1631493480000|2021-09-13 00:38:00|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631494450000|2021-09-13 00:54:10|3115|3109|3115|3109|3115|3109|3115|3109|1
1631494590000|2021-09-13 00:56:30|3114.8|3108.8|3113|3107|3114.8|3108.8|3113|3107|2
1631494800000|2021-09-13 01:00:00|3113.3|3107.3|3115|3109|3115|3109|3113.3|3107.3|16
1631494810000|2021-09-13 01:00:10|3115.5|3109.5|3116.5|3110.5|3117|3111|3115.5|3109.5|14
1631494820000|2021-09-13 01:00:20|3116.8|3110.8|3116|3110|3118.3|3112.3|3116|3110|16
1631494830000|2021-09-13 01:00:30|3115.8|3109.8|3114.3|3108.3|3116|3110|3113.8|3107.8|12
1631494840000|2021-09-13 01:00:40|3114|3108|3113.3|3107.3|3114|3108|3113|3107|13
1631494850000|2021-09-13 01:00:50|3113|3107|3110|3104|3113|3107|3109.5|3103.5|22
1631494860000|2021-09-13 01:01:00|3109.8|3103.8|3111.3|3105.3|3111.3|3105.3|3109.5|3103.5|14
1631494870000|2021-09-13 01:01:10|3111|3105|3109.8|3103.8|3111.8|3105.8|3109.8|3103.8|12
1631494880000|2021-09-13 01:01:20|3110|3104|3110.3|3104.3|3111|3105|3110|3104|12
1631494890000|2021-09-13 01:01:30|3110.5|3104.5|3111|3105|3111|3105|3110.3|3104.3|7
1631494900000|2021-09-13 01:01:40|3110.8|3104.8|3109.5|3103.5|3110.8|3104.8|3109.5|3103.5|13
1631494910000|2021-09-13 01:01:50|3108.5|3102.5|3107.5|3101.5|3108.8|3102.8|3107.5|3101.5|9
1631494920000|2021-09-13 01:02:00|3107.3|3101.3|3105|3099|3107.3|3101.3|3105|3099|9
1631494930000|2021-09-13 01:02:10|3104.8|3098.8|3105|3099|3105|3099|3104.3|3098.3|17
1631494940000|2021-09-13 01:02:20|3105.3|3099.3|3100|3094|3105.5|3099.5|3099.5|3093.5|19
1631494950000|2021-09-13 01:02:30|3100.3|3094.3|3099|3093|3102|3096|3099|3093|11
1631494960000|2021-09-13 01:02:40|3099.3|3093.3|3096.8|3090.8|3100|3094|3096|3090|14
1631494970000|2021-09-13 01:02:50|3097|3091|3097.8|3091.8|3099.3|3093.3|3096.8|3090.8|12
1631494980000|2021-09-13 01:03:00|3097.5|3091.5|3100|3094|3100|3094|3097.5|3091.5|12
1631494990000|2021-09-13 01:03:10|3100.5|3094.5|3098.3|3092.3|3101|3095|3098.3|3092.3|13
1631495000000|2021-09-13 01:03:20|3097.5|3091.5|3099.5|3093.5|3099.5|3093.5|3096.5|3090.5|13
1631495010000|2021-09-13 01:03:30|3099.3|3093.3|3100|3094|3100.8|3094.8|3098.3|3092.3|11
1631495020000|2021-09-13 01:03:40|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|3
1631495030000|2021-09-13 01:03:50|3100.3|3094.3|3098.5|3092.5|3100.3|3094.3|3097.5|3091.5|19
1631495040000|2021-09-13 01:04:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3097.3|3091.3|8
1631495050000|2021-09-13 01:04:10|3099|3093|3099|3093|3099.5|3093.5|3098.3|3092.3|9
1631495060000|2021-09-13 01:04:20|3099.3|3093.3|3100.5|3094.5|3100.5|3094.5|3099|3093|5
1631495070000|2021-09-13 01:04:30|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|4
1631495080000|2021-09-13 01:04:40|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.3|3095.3|11
1631495090000|2021-09-13 01:04:50|3101.8|3095.8|3102.3|3096.3|3102.5|3096.5|3101.8|3095.8|5
1631495100000|2021-09-13 01:05:00|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102|3096|4
1631495110000|2021-09-13 01:05:10|3102.5|3096.5|3103|3097|3103.3|3097.3|3102|3096|10
1631495120000|2021-09-13 01:05:20|3102.8|3096.8|3104|3098|3104|3098|3102.8|3096.8|10
1631495130000|2021-09-13 01:05:30|3104.3|3098.3|3102.5|3096.5|3104.5|3098.5|3102.5|3096.5|10
1631495140000|2021-09-13 01:05:40|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|2
1631495150000|2021-09-13 01:05:50|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3100.8|3094.8|4
1631495160000|2021-09-13 01:06:00|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|2
1631495170000|2021-09-13 01:06:10|3101.3|3095.3|3100.3|3094.3|3101.3|3095.3|3100.3|3094.3|15
1631495180000|2021-09-13 01:06:20|3100.5|3094.5|3101|3095|3101.3|3095.3|3100.5|3094.5|11
1631495190000|2021-09-13 01:06:30|3100.8|3094.8|3101.5|3095.5|3101.5|3095.5|3100.3|3094.3|12
1631495210000|2021-09-13 01:06:50|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|5
1631495220000|2021-09-13 01:07:00|3102|3096|3102|3096|3102|3096|3102|3096|1
1631495230000|2021-09-13 01:07:10|3101.8|3095.8|3100.3|3094.3|3101.8|3095.8|3100.3|3094.3|8
1631495240000|2021-09-13 01:07:20|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.5|3093.5|18
1631495250000|2021-09-13 01:07:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1631495260000|2021-09-13 01:07:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631495270000|2021-09-13 01:07:50|3100.5|3094.5|3102.3|3096.3|3102.5|3096.5|3100.5|3094.5|13
1631495280000|2021-09-13 01:08:00|3102.5|3096.5|3099.8|3093.8|3102.5|3096.5|3099.8|3093.8|13
1631495290000|2021-09-13 01:08:10|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|3
1631495300000|2021-09-13 01:08:20|3099.5|3093.5|3098|3092|3099.5|3093.5|3098|3092|5
1631495310000|2021-09-13 01:08:30|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631495320000|2021-09-13 01:08:40|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1631495330000|2021-09-13 01:08:50|3098.8|3092.8|3098.5|3092.5|3100|3094|3098.5|3092.5|9
1631495340000|2021-09-13 01:09:00|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|6
1631495350000|2021-09-13 01:09:10|3098.5|3092.5|3099|3093|3099.3|3093.3|3098.5|3092.5|5
1631495360000|2021-09-13 01:09:20|3098.8|3092.8|3099|3093|3099|3093|3098.5|3092.5|4
1631495370000|2021-09-13 01:09:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631495380000|2021-09-13 01:09:40|3099|3093|3099.8|3093.8|3099.8|3093.8|3099|3093|3
1631495390000|2021-09-13 01:09:50|3100|3094|3101|3095|3101|3095|3100|3094|4
1631495400000|2021-09-13 01:10:00|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1631495410000|2021-09-13 01:10:10|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|2
1631495420000|2021-09-13 01:10:20|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1631495430000|2021-09-13 01:10:30|3102|3096|3101.3|3095.3|3102|3096|3101.3|3095.3|4
1631495440000|2021-09-13 01:10:40|3101|3095|3100.3|3094.3|3101|3095|3099.8|3093.8|6
1631495450000|2021-09-13 01:10:50|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|5
1631495460000|2021-09-13 01:11:00|3100|3094|3099.5|3093.5|3100|3094|3099.5|3093.5|7
1631495470000|2021-09-13 01:11:10|3099.3|3093.3|3098.3|3092.3|3099.5|3093.5|3098|3092|8
1631495480000|2021-09-13 01:11:20|3098.5|3092.5|3098.8|3092.8|3099|3093|3098.5|3092.5|8
1631495490000|2021-09-13 01:11:30|3099|3093|3099|3093|3099|3093|3099|3093|1
1631495500000|2021-09-13 01:11:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631495510000|2021-09-13 01:11:50|3099|3093|3099.8|3093.8|3099.8|3093.8|3099|3093|4
1631495520000|2021-09-13 01:12:00|3100|3094|3100|3094|3100.3|3094.3|3100|3094|7
1631495530000|2021-09-13 01:12:10|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631495540000|2021-09-13 01:12:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|5
1631495550000|2021-09-13 01:12:30|3100.5|3094.5|3099.8|3093.8|3100.5|3094.5|3099.8|3093.8|6
1631495570000|2021-09-13 01:12:50|3099.5|3093.5|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|5
1631495580000|2021-09-13 01:13:00|3098.3|3092.3|3096.8|3090.8|3098.5|3092.5|3096.3|3090.3|14
1631495590000|2021-09-13 01:13:10|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|4
1631495600000|2021-09-13 01:13:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096|3090|5
1631495610000|2021-09-13 01:13:30|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|2
1631495620000|2021-09-13 01:13:40|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631495630000|2021-09-13 01:13:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631495640000|2021-09-13 01:14:00|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|3
1631495650000|2021-09-13 01:14:10|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631495660000|2021-09-13 01:14:20|3095.8|3089.8|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1631495670000|2021-09-13 01:14:30|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|7
1631495680000|2021-09-13 01:14:40|3096|3090|3096.8|3090.8|3097|3091|3096|3090|3
1631495690000|2021-09-13 01:14:50|3097|3091|3098.5|3092.5|3098.5|3092.5|3097|3091|9
1631495700000|2021-09-13 01:15:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631495710000|2021-09-13 01:15:10|3098|3092|3098|3092|3098|3092|3098|3092|1
1631495720000|2021-09-13 01:15:20|3098.3|3092.3|3100|3094|3100.3|3094.3|3098.3|3092.3|8
1631495730000|2021-09-13 01:15:30|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1631495740000|2021-09-13 01:15:40|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|6
1631495750000|2021-09-13 01:15:50|3100.8|3094.8|3101.5|3095.5|3101.5|3095.5|3100.8|3094.8|3
1631495760000|2021-09-13 01:16:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631495770000|2021-09-13 01:16:10|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631495790000|2021-09-13 01:16:30|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|2
1631495800000|2021-09-13 01:16:40|3102.3|3096.3|3103.5|3097.5|3103.5|3097.5|3102.3|3096.3|5
1631495810000|2021-09-13 01:16:50|3103.3|3097.3|3103|3097|3103.3|3097.3|3102|3096|5
1631495820000|2021-09-13 01:17:00|3103.3|3097.3|3103|3097|3103.3|3097.3|3102.5|3096.5|6
1631495830000|2021-09-13 01:17:10|3102.8|3096.8|3102.8|3096.8|3103|3097|3102.8|3096.8|3
1631495840000|2021-09-13 01:17:20|3103|3097|3104|3098|3104|3098|3103|3097|6
1631495850000|2021-09-13 01:17:30|3103.8|3097.8|3104.3|3098.3|3104.5|3098.5|3103.3|3097.3|8
1631495860000|2021-09-13 01:17:40|3104|3098|3104.5|3098.5|3104.5|3098.5|3104|3098|3
1631495870000|2021-09-13 01:17:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|7
1631495880000|2021-09-13 01:18:00|3104|3098|3104.3|3098.3|3104.3|3098.3|3103.8|3097.8|4
1631495890000|2021-09-13 01:18:10|3104.5|3098.5|3106|3100|3106.5|3100.5|3104.5|3098.5|7
1631495900000|2021-09-13 01:18:20|3105.8|3099.8|3104.3|3098.3|3106|3100|3104.3|3098.3|9
1631495910000|2021-09-13 01:18:30|3104.5|3098.5|3105.5|3099.5|3105.8|3099.8|3104.5|3098.5|8
1631495920000|2021-09-13 01:18:40|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3103.8|3097.8|10
1631495930000|2021-09-13 01:18:50|3106|3100|3107.5|3101.5|3107.5|3101.5|3106|3100|8
1631495940000|2021-09-13 01:19:00|3107.3|3101.3|3105.5|3099.5|3107.5|3101.5|3105.5|3099.5|15
1631495950000|2021-09-13 01:19:10|3105.3|3099.3|3106.3|3100.3|3106.3|3100.3|3105.3|3099.3|4
1631495960000|2021-09-13 01:19:20|3106.5|3100.5|3107|3101|3107.3|3101.3|3106.3|3100.3|6
1631495970000|2021-09-13 01:19:30|3107.3|3101.3|3107.8|3101.8|3107.8|3101.8|3107.3|3101.3|2
1631495980000|2021-09-13 01:19:40|3107.5|3101.5|3106.3|3100.3|3107.8|3101.8|3106.3|3100.3|7
1631495990000|2021-09-13 01:19:50|3106|3100|3106.8|3100.8|3106.8|3100.8|3106|3100|7
1631496000000|2021-09-13 01:20:00|3106.5|3100.5|3105.8|3099.8|3106.5|3100.5|3105.5|3099.5|6
1631496010000|2021-09-13 01:20:10|3105.5|3099.5|3104|3098|3105.5|3099.5|3104|3098|6
1631496020000|2021-09-13 01:20:20|3103.8|3097.8|3104.5|3098.5|3104.8|3098.8|3103.8|3097.8|8
1631496050000|2021-09-13 01:20:50|3104.3|3098.3|3104.5|3098.5|3104.5|3098.5|3104|3098|4
1631496060000|2021-09-13 01:21:00|3104.3|3098.3|3103|3097|3104.5|3098.5|3103|3097|7
1631496070000|2021-09-13 01:21:10|3102.8|3096.8|3102|3096|3102.8|3096.8|3101.8|3095.8|6
1631496080000|2021-09-13 01:21:20|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|3
1631496100000|2021-09-13 01:21:40|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631496110000|2021-09-13 01:21:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631496120000|2021-09-13 01:22:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631496130000|2021-09-13 01:22:10|3101.5|3095.5|3100.5|3094.5|3101.5|3095.5|3100.5|3094.5|5
1631496140000|2021-09-13 01:22:20|3100.8|3094.8|3100|3094|3100.8|3094.8|3100|3094|4
1631496150000|2021-09-13 01:22:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631496160000|2021-09-13 01:22:40|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631496170000|2021-09-13 01:22:50|3099.5|3093.5|3100.5|3094.5|3100.8|3094.8|3099.3|3093.3|8
1631496180000|2021-09-13 01:23:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631496210000|2021-09-13 01:23:30|3100|3094|3099|3093|3100|3094|3099|3093|3
1631496220000|2021-09-13 01:23:40|3099.3|3093.3|3099|3093|3099.8|3093.8|3099|3093|5
1631496230000|2021-09-13 01:23:50|3098.8|3092.8|3099|3093|3099.3|3093.3|3098.8|3092.8|6
1631496240000|2021-09-13 01:24:00|3098.8|3092.8|3097.8|3091.8|3098.8|3092.8|3096.8|3090.8|11
1631496250000|2021-09-13 01:24:10|3097.5|3091.5|3097|3091|3097.8|3091.8|3096.8|3090.8|6
1631496260000|2021-09-13 01:24:20|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|4
1631496280000|2021-09-13 01:24:40|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631496290000|2021-09-13 01:24:50|3097|3091|3097|3091|3097|3091|3096.8|3090.8|3
1631496300000|2021-09-13 01:25:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|3
1631496310000|2021-09-13 01:25:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631496320000|2021-09-13 01:25:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631496330000|2021-09-13 01:25:30|3096|3090|3094.8|3088.8|3096|3090|3094.8|3088.8|3
1631496340000|2021-09-13 01:25:40|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631496350000|2021-09-13 01:25:50|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|3
1631496360000|2021-09-13 01:26:00|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|3
1631496370000|2021-09-13 01:26:10|3095|3089|3095|3089|3095|3089|3095|3089|1
1631496380000|2021-09-13 01:26:20|3095.3|3089.3|3096|3090|3096|3090|3095.3|3089.3|2
1631496390000|2021-09-13 01:26:30|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631496400000|2021-09-13 01:26:40|3096|3090|3097|3091|3097|3091|3096|3090|9
1631496410000|2021-09-13 01:26:50|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|3
1631496420000|2021-09-13 01:27:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631496430000|2021-09-13 01:27:10|3097.5|3091.5|3096.3|3090.3|3097.5|3091.5|3096|3090|9
1631496440000|2021-09-13 01:27:20|3096|3090|3096.8|3090.8|3096.8|3090.8|3095.5|3089.5|8
1631496450000|2021-09-13 01:27:30|3096.5|3090.5|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|9
1631496460000|2021-09-13 01:27:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631496470000|2021-09-13 01:27:50|3096.8|3090.8|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|9
1631496480000|2021-09-13 01:28:00|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631496490000|2021-09-13 01:28:10|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|10
1631496500000|2021-09-13 01:28:20|3096.5|3090.5|3094.8|3088.8|3096.5|3090.5|3094.8|3088.8|4
1631496510000|2021-09-13 01:28:30|3094.5|3088.5|3095|3089|3095|3089|3094.3|3088.3|10
1631496520000|2021-09-13 01:28:40|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|3
1631496530000|2021-09-13 01:28:50|3095.5|3089.5|3095|3089|3095.5|3089.5|3094.3|3088.3|8
1631496540000|2021-09-13 01:29:00|3094.8|3088.8|3093.3|3087.3|3094.8|3088.8|3093|3087|6
1631496550000|2021-09-13 01:29:10|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093.5|3087.5|3
1631496560000|2021-09-13 01:29:20|3094.5|3088.5|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|6
1631496580000|2021-09-13 01:29:40|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631496590000|2021-09-13 01:29:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631496600000|2021-09-13 01:30:00|3095.5|3089.5|3094.5|3088.5|3096.3|3090.3|3094.5|3088.5|6
1631496610000|2021-09-13 01:30:10|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|4
1631496620000|2021-09-13 01:30:20|3095.3|3089.3|3094|3088|3095.5|3089.5|3094|3088|9
1631496630000|2021-09-13 01:30:30|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|5
1631496640000|2021-09-13 01:30:40|3094.8|3088.8|3095|3089|3095.3|3089.3|3094.8|3088.8|6
1631496650000|2021-09-13 01:30:50|3095.3|3089.3|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|5
1631496670000|2021-09-13 01:31:10|3095.5|3089.5|3094.5|3088.5|3095.5|3089.5|3094.5|3088.5|5
1631496680000|2021-09-13 01:31:20|3094.8|3088.8|3095|3089|3095.8|3089.8|3094.8|3088.8|7
1631496690000|2021-09-13 01:31:30|3095.3|3089.3|3097|3091|3097|3091|3095.3|3089.3|9
1631496700000|2021-09-13 01:31:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631496710000|2021-09-13 01:31:50|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631496720000|2021-09-13 01:32:00|3097.5|3091.5|3097.3|3091.3|3098|3092|3096.8|3090.8|12
1631496730000|2021-09-13 01:32:10|3097.5|3091.5|3096.8|3090.8|3097.8|3091.8|3096.8|3090.8|5
1631496740000|2021-09-13 01:32:20|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|5
1631496760000|2021-09-13 01:32:40|3098|3092|3098.5|3092.5|3098.8|3092.8|3098|3092|5
1631496770000|2021-09-13 01:32:50|3098.8|3092.8|3099.5|3093.5|3099.5|3093.5|3098.8|3092.8|3
1631496780000|2021-09-13 01:33:00|3099.3|3093.3|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|9
1631496790000|2021-09-13 01:33:10|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1631496800000|2021-09-13 01:33:20|3099.5|3093.5|3100|3094|3100|3094|3099.5|3093.5|3
1631496810000|2021-09-13 01:33:30|3099.8|3093.8|3100.5|3094.5|3101.3|3095.3|3099.8|3093.8|13
1631496820000|2021-09-13 01:33:40|3100.8|3094.8|3100.8|3094.8|3101|3095|3100.5|3094.5|7
1631496830000|2021-09-13 01:33:50|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631496840000|2021-09-13 01:34:00|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631496850000|2021-09-13 01:34:10|3101|3095|3101.5|3095.5|3101.5|3095.5|3100.8|3094.8|4
1631496860000|2021-09-13 01:34:20|3101.8|3095.8|3102.8|3096.8|3102.8|3096.8|3101.8|3095.8|9
1631496870000|2021-09-13 01:34:30|3103|3097|3103.5|3097.5|3103.5|3097.5|3103|3097|11
1631496880000|2021-09-13 01:34:40|3103.3|3097.3|3104.3|3098.3|3104.3|3098.3|3103.3|3097.3|9
1631496890000|2021-09-13 01:34:50|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1631496900000|2021-09-13 01:35:00|3104.5|3098.5|3104.8|3098.8|3105|3099|3104.5|3098.5|4
1631496910000|2021-09-13 01:35:10|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|7
1631496920000|2021-09-13 01:35:20|3105.3|3099.3|3106|3100|3106|3100|3105.3|3099.3|7
1631496930000|2021-09-13 01:35:30|3106.3|3100.3|3106.8|3100.8|3106.8|3100.8|3106.3|3100.3|3
1631496940000|2021-09-13 01:35:40|3107|3101|3107.5|3101.5|3108|3102|3107|3101|3
1631496950000|2021-09-13 01:35:50|3107.3|3101.3|3107|3101|3107.5|3101.5|3107|3101|3
1631496970000|2021-09-13 01:36:10|3106.8|3100.8|3107.8|3101.8|3107.8|3101.8|3106|3100|7
1631496980000|2021-09-13 01:36:20|3108|3102|3109.3|3103.3|3109.3|3103.3|3108|3102|12
1631496990000|2021-09-13 01:36:30|3109.5|3103.5|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|5
1631497000000|2021-09-13 01:36:40|3109.8|3103.8|3109.5|3103.5|3110.3|3104.3|3109.5|3103.5|5
1631497010000|2021-09-13 01:36:50|3109.8|3103.8|3109.5|3103.5|3110|3104|3109.5|3103.5|4
1631497020000|2021-09-13 01:37:00|3109.3|3103.3|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|5
1631497030000|2021-09-13 01:37:10|3109.3|3103.3|3109|3103|3109.5|3103.5|3108.8|3102.8|6
1631497040000|2021-09-13 01:37:20|3108.8|3102.8|3107.5|3101.5|3108.8|3102.8|3107.5|3101.5|7
1631497050000|2021-09-13 01:37:30|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3106.5|3100.5|16
1631497060000|2021-09-13 01:37:40|3107.5|3101.5|3106.5|3100.5|3107.8|3101.8|3106.5|3100.5|10
1631497070000|2021-09-13 01:37:50|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.5|3100.5|8
1631497080000|2021-09-13 01:38:00|3107.5|3101.5|3108|3102|3108.3|3102.3|3107.5|3101.5|8
1631497090000|2021-09-13 01:38:10|3107.8|3101.8|3107.5|3101.5|3108.3|3102.3|3107.3|3101.3|7
1631497100000|2021-09-13 01:38:20|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1631497110000|2021-09-13 01:38:30|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|5
1631497120000|2021-09-13 01:38:40|3107.5|3101.5|3107|3101|3107.5|3101.5|3107|3101|6
1631497130000|2021-09-13 01:38:50|3107.5|3101.5|3107.8|3101.8|3108|3102|3107.5|3101.5|3
1631497140000|2021-09-13 01:39:00|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1631497150000|2021-09-13 01:39:10|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631497160000|2021-09-13 01:39:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|3
1631497170000|2021-09-13 01:39:30|3108|3102|3107.8|3101.8|3108|3102|3107.5|3101.5|4
1631497230000|2021-09-13 01:40:30|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|4
1631497240000|2021-09-13 01:40:40|3108|3102|3109.3|3103.3|3109.3|3103.3|3108|3102|5
1631497250000|2021-09-13 01:40:50|3109.5|3103.5|3110|3104|3110.5|3104.5|3109.5|3103.5|9
1631497260000|2021-09-13 01:41:00|3110.3|3104.3|3111.8|3105.8|3112|3106|3110.3|3104.3|11
1631497270000|2021-09-13 01:41:10|3111.5|3105.5|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|3
1631497280000|2021-09-13 01:41:20|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|5
1631497290000|2021-09-13 01:41:30|3110.5|3104.5|3109.3|3103.3|3110.5|3104.5|3109.3|3103.3|5
1631497310000|2021-09-13 01:41:50|3109|3103|3108.8|3102.8|3109|3103|3108.8|3102.8|2
1631497320000|2021-09-13 01:42:00|3108.5|3102.5|3108.5|3102.5|3108.8|3102.8|3108.5|3102.5|3
1631497330000|2021-09-13 01:42:10|3108.3|3102.3|3107.3|3101.3|3108.3|3102.3|3107.3|3101.3|6
1631497340000|2021-09-13 01:42:20|3107.5|3101.5|3108|3102|3108|3102|3107.5|3101.5|3
1631497350000|2021-09-13 01:42:30|3108.3|3102.3|3109|3103|3109|3103|3108.3|3102.3|3
1631497360000|2021-09-13 01:42:40|3109.3|3103.3|3110|3104|3110.3|3104.3|3109.3|3103.3|7
1631497370000|2021-09-13 01:42:50|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1631497380000|2021-09-13 01:43:00|3110.3|3104.3|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|3
1631497400000|2021-09-13 01:43:20|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1631497410000|2021-09-13 01:43:30|3111.3|3105.3|3111.5|3105.5|3111.5|3105.5|3111|3105|6
1631497420000|2021-09-13 01:43:40|3111.3|3105.3|3111.5|3105.5|3111.5|3105.5|3111.3|3105.3|6
1631497450000|2021-09-13 01:44:10|3111|3105|3110.5|3104.5|3111|3105|3110.5|3104.5|2
1631497460000|2021-09-13 01:44:20|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|2
1631497470000|2021-09-13 01:44:30|3109.5|3103.5|3108.8|3102.8|3109.5|3103.5|3108.8|3102.8|4
1631497480000|2021-09-13 01:44:40|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1631497500000|2021-09-13 01:45:00|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631497520000|2021-09-13 01:45:20|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|2
1631497530000|2021-09-13 01:45:30|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1631497540000|2021-09-13 01:45:40|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1631497560000|2021-09-13 01:46:00|3109.8|3103.8|3111|3105|3111|3105|3109.8|3103.8|6
1631497580000|2021-09-13 01:46:20|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1631497590000|2021-09-13 01:46:30|3110.8|3104.8|3110.8|3104.8|3111|3105|3110.8|3104.8|3
1631497600000|2021-09-13 01:46:40|3110.5|3104.5|3109.8|3103.8|3110.5|3104.5|3109.5|3103.5|6
1631497620000|2021-09-13 01:47:00|3109.5|3103.5|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|7
1631497640000|2021-09-13 01:47:20|3109|3103|3108|3102|3109|3103|3108|3102|4
1631497650000|2021-09-13 01:47:30|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631497660000|2021-09-13 01:47:40|3108|3102|3107.8|3101.8|3108|3102|3107.8|3101.8|2
1631497670000|2021-09-13 01:47:50|3108|3102|3108|3102|3108|3102|3108|3102|1
1631497680000|2021-09-13 01:48:00|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1631497690000|2021-09-13 01:48:10|3108|3102|3107.8|3101.8|3108|3102|3107.5|3101.5|4
1631497700000|2021-09-13 01:48:20|3108|3102|3108.8|3102.8|3109|3103|3108|3102|4
1631497710000|2021-09-13 01:48:30|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1631497720000|2021-09-13 01:48:40|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631497730000|2021-09-13 01:48:50|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631497750000|2021-09-13 01:49:10|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|2
1631497760000|2021-09-13 01:49:20|3108.8|3102.8|3108.5|3102.5|3108.8|3102.8|3108.3|3102.3|4
1631497790000|2021-09-13 01:49:50|3108.8|3102.8|3108.5|3102.5|3109|3103|3108.5|3102.5|4
1631497800000|2021-09-13 01:50:00|3108.3|3102.3|3107|3101|3108.3|3102.3|3107|3101|4
1631497820000|2021-09-13 01:50:20|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1631497840000|2021-09-13 01:50:40|3106.5|3100.5|3105.5|3099.5|3106.5|3100.5|3105.3|3099.3|4
1631497850000|2021-09-13 01:50:50|3105.8|3099.8|3106.8|3100.8|3106.8|3100.8|3105.8|3099.8|2
1631497860000|2021-09-13 01:51:00|3107|3101|3107|3101|3107|3101|3107|3101|1
1631497890000|2021-09-13 01:51:30|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1631497900000|2021-09-13 01:51:40|3106.5|3100.5|3105.5|3099.5|3106.5|3100.5|3105|3099|5
1631497910000|2021-09-13 01:51:50|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1631497920000|2021-09-13 01:52:00|3105.8|3099.8|3106.3|3100.3|3106.5|3100.5|3105.8|3099.8|3
1631497930000|2021-09-13 01:52:10|3105.8|3099.8|3106.3|3100.3|3106.3|3100.3|3105.8|3099.8|3
1631497970000|2021-09-13 01:52:50|3106|3100|3105.3|3099.3|3106|3100|3105.3|3099.3|5
1631497980000|2021-09-13 01:53:00|3105.5|3099.5|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|4
1631497990000|2021-09-13 01:53:10|3106|3100|3106.3|3100.3|3106.3|3100.3|3105.5|3099.5|7
1631498000000|2021-09-13 01:53:20|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1631498010000|2021-09-13 01:53:30|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|2
1631498030000|2021-09-13 01:53:50|3106.5|3100.5|3106.8|3100.8|3106.8|3100.8|3106.3|3100.3|8
1631498040000|2021-09-13 01:54:00|3107|3101|3106.3|3100.3|3107|3101|3106.3|3100.3|5
1631498050000|2021-09-13 01:54:10|3106.5|3100.5|3106.3|3100.3|3106.8|3100.8|3106.3|3100.3|7
1631498060000|2021-09-13 01:54:20|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|6
1631498070000|2021-09-13 01:54:30|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|2
1631498080000|2021-09-13 01:54:40|3106|3100|3105|3099|3106|3100|3105|3099|4
1631498090000|2021-09-13 01:54:50|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631498100000|2021-09-13 01:55:00|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1631498110000|2021-09-13 01:55:10|3104|3098|3103.3|3097.3|3104|3098|3103.3|3097.3|2
1631498120000|2021-09-13 01:55:20|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1631498130000|2021-09-13 01:55:30|3103.8|3097.8|3104|3098|3104|3098|3103.8|3097.8|2
1631498140000|2021-09-13 01:55:40|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.5|3098.5|5
1631498150000|2021-09-13 01:55:50|3103.8|3097.8|3104.8|3098.8|3104.8|3098.8|3103.8|3097.8|2
1631498160000|2021-09-13 01:56:00|3104.5|3098.5|3103.5|3097.5|3104.8|3098.8|3103.5|3097.5|6
1631498180000|2021-09-13 01:56:20|3104|3098|3103.3|3097.3|3104|3098|3103.3|3097.3|5
1631498190000|2021-09-13 01:56:30|3103.5|3097.5|3102.8|3096.8|3103.5|3097.5|3102.8|3096.8|6
1631498200000|2021-09-13 01:56:40|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|2
1631498210000|2021-09-13 01:56:50|3102.5|3096.5|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|3
1631498230000|2021-09-13 01:57:10|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1631498250000|2021-09-13 01:57:30|3101.8|3095.8|3100.8|3094.8|3101.8|3095.8|3100.8|3094.8|5
1631498270000|2021-09-13 01:57:50|3100.5|3094.5|3099.8|3093.8|3100.5|3094.5|3099.8|3093.8|4
1631498280000|2021-09-13 01:58:00|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|5
1631498290000|2021-09-13 01:58:10|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631498300000|2021-09-13 01:58:20|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|7
1631498310000|2021-09-13 01:58:30|3100.5|3094.5|3100|3094|3100.8|3094.8|3100|3094|5
1631498320000|2021-09-13 01:58:40|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631498330000|2021-09-13 01:58:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3099.8|3093.8|6
1631498340000|2021-09-13 01:59:00|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|3
1631498350000|2021-09-13 01:59:10|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631498360000|2021-09-13 01:59:20|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|4
1631498370000|2021-09-13 01:59:30|3100|3094|3099.5|3093.5|3100.8|3094.8|3099.3|3093.3|13
1631498380000|2021-09-13 01:59:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631498400000|2021-09-13 02:00:00|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|3
1631498410000|2021-09-13 02:00:10|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|3
1631498420000|2021-09-13 02:00:20|3098|3092|3097.5|3091.5|3098|3092|3097.3|3091.3|6
1631498450000|2021-09-13 02:00:50|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631498460000|2021-09-13 02:01:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631498490000|2021-09-13 02:01:30|3099|3093|3099.3|3093.3|3099.5|3093.5|3099|3093|5
1631498500000|2021-09-13 02:01:40|3099|3093|3099|3093|3099.3|3093.3|3099|3093|3
1631498510000|2021-09-13 02:01:50|3099.3|3093.3|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|3
1631498520000|2021-09-13 02:02:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631498530000|2021-09-13 02:02:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1631498540000|2021-09-13 02:02:20|3100|3094|3100.3|3094.3|3100.8|3094.8|3100|3094|5
1631498550000|2021-09-13 02:02:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|5
1631498560000|2021-09-13 02:02:40|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100|3094|7
1631498570000|2021-09-13 02:02:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631498580000|2021-09-13 02:03:00|3100|3094|3100|3094|3100|3094|3099.8|3093.8|7
1631498590000|2021-09-13 02:03:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631498610000|2021-09-13 02:03:30|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631498630000|2021-09-13 02:03:50|3100|3094|3100.8|3094.8|3100.8|3094.8|3100|3094|3
1631498640000|2021-09-13 02:04:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|6
1631498650000|2021-09-13 02:04:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631498660000|2021-09-13 02:04:20|3100.5|3094.5|3101|3095|3101.8|3095.8|3100.5|3094.5|7
1631498670000|2021-09-13 02:04:30|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|5
1631498680000|2021-09-13 02:04:40|3102|3096|3102.5|3096.5|3102.5|3096.5|3102|3096|3
1631498710000|2021-09-13 02:05:10|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1631498720000|2021-09-13 02:05:20|3102.5|3096.5|3103|3097|3103|3097|3102.5|3096.5|6
1631498730000|2021-09-13 02:05:30|3102.8|3096.8|3103.8|3097.8|3103.8|3097.8|3102.8|3096.8|5
1631498740000|2021-09-13 02:05:40|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1631498750000|2021-09-13 02:05:50|3104|3098|3104.3|3098.3|3104.3|3098.3|3104|3098|2
1631498760000|2021-09-13 02:06:00|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1631498770000|2021-09-13 02:06:10|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1631498780000|2021-09-13 02:06:20|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1631498820000|2021-09-13 02:07:00|3104|3098|3101.3|3095.3|3104|3098|3101.3|3095.3|5
1631498830000|2021-09-13 02:07:10|3100.8|3094.8|3101.3|3095.3|3101.8|3095.8|3100.8|3094.8|4
1631498840000|2021-09-13 02:07:20|3101|3095|3100.3|3094.3|3101|3095|3100.3|3094.3|6
1631498850000|2021-09-13 02:07:30|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631498860000|2021-09-13 02:07:40|3101|3095|3101.8|3095.8|3101.8|3095.8|3101|3095|3
1631498870000|2021-09-13 02:07:50|3101.5|3095.5|3100.8|3094.8|3101.5|3095.5|3100.8|3094.8|6
1631498880000|2021-09-13 02:08:00|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|5
1631498900000|2021-09-13 02:08:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631498930000|2021-09-13 02:08:50|3100|3094|3099|3093|3100|3094|3098.8|3092.8|5
1631498940000|2021-09-13 02:09:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631498950000|2021-09-13 02:09:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|3
1631498970000|2021-09-13 02:09:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|5
1631498980000|2021-09-13 02:09:40|3099.3|3093.3|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|7
1631499010000|2021-09-13 02:10:10|3099|3093|3098|3092|3099|3093|3098|3092|4
1631499030000|2021-09-13 02:10:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631499040000|2021-09-13 02:10:40|3098|3092|3098|3092|3098.3|3092.3|3098|3092|5
1631499060000|2021-09-13 02:11:00|3098.3|3092.3|3098|3092|3098.5|3092.5|3098|3092|4
1631499080000|2021-09-13 02:11:20|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631499090000|2021-09-13 02:11:30|3097.8|3091.8|3097|3091|3097.8|3091.8|3097|3091|4
1631499120000|2021-09-13 02:12:00|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631499130000|2021-09-13 02:12:10|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631499140000|2021-09-13 02:12:20|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631499150000|2021-09-13 02:12:30|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|3
1631499160000|2021-09-13 02:12:40|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631499170000|2021-09-13 02:12:50|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631499190000|2021-09-13 02:13:10|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|5
1631499210000|2021-09-13 02:13:30|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|5
1631499220000|2021-09-13 02:13:40|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631499230000|2021-09-13 02:13:50|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631499240000|2021-09-13 02:14:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631499250000|2021-09-13 02:14:10|3098.5|3092.5|3098|3092|3098.8|3092.8|3098|3092|3
1631499270000|2021-09-13 02:14:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631499280000|2021-09-13 02:14:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631499290000|2021-09-13 02:14:50|3098.3|3092.3|3097.3|3091.3|3098.5|3092.5|3097.3|3091.3|8
1631499380000|2021-09-13 02:16:20|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631499490000|2021-09-13 02:18:10|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631499530000|2021-09-13 02:18:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631499540000|2021-09-13 02:19:00|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|6
1631499560000|2021-09-13 02:19:20|3097|3091|3097|3091|3097.3|3091.3|3097|3091|5
1631499640000|2021-09-13 02:20:40|3097.3|3091.3|3098|3092|3098|3092|3097.3|3091.3|2
1631499650000|2021-09-13 02:20:50|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631499660000|2021-09-13 02:21:00|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631499680000|2021-09-13 02:21:20|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631499690000|2021-09-13 02:21:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631499700000|2021-09-13 02:21:40|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631499870000|2021-09-13 02:24:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631499900000|2021-09-13 02:25:00|3097.3|3091.3|3095.8|3089.8|3097.3|3091.3|3095.8|3089.8|2
1631499920000|2021-09-13 02:25:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631499960000|2021-09-13 02:26:00|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.5|3088.5|2
1631499990000|2021-09-13 02:26:30|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|3
1631500000000|2021-09-13 02:26:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631500080000|2021-09-13 02:28:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631500140000|2021-09-13 02:29:00|3095.8|3089.8|3096.8|3090.8|3096.8|3090.8|3095.8|3089.8|4
1631500200000|2021-09-13 02:30:00|3097|3091|3094.3|3088.3|3097.3|3091.3|3094|3088|13
1631500210000|2021-09-13 02:30:10|3094|3088|3094.3|3088.3|3094.8|3088.8|3094|3088|8
1631500220000|2021-09-13 02:30:20|3094|3088|3094|3088|3094|3088|3093.8|3087.8|3
1631500240000|2021-09-13 02:30:40|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3092.3|3086.3|6
1631500250000|2021-09-13 02:30:50|3093.3|3087.3|3093|3087|3093.8|3087.8|3093|3087|4
1631500260000|2021-09-13 02:31:00|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093|3087|5
1631500270000|2021-09-13 02:31:10|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|9
1631500280000|2021-09-13 02:31:20|3094|3088|3094.3|3088.3|3094.8|3088.8|3094|3088|5
1631500290000|2021-09-13 02:31:30|3094|3088|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|4
1631500300000|2021-09-13 02:31:40|3094.5|3088.5|3095|3089|3095|3089|3094.5|3088.5|3
1631500310000|2021-09-13 02:31:50|3095.3|3089.3|3095|3089|3095.5|3089.5|3095|3089|6
1631500330000|2021-09-13 02:32:10|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|2
1631500340000|2021-09-13 02:32:20|3096|3090|3097.8|3091.8|3097.8|3091.8|3096|3090|10
1631500350000|2021-09-13 02:32:30|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|4
1631500360000|2021-09-13 02:32:40|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|5
1631500380000|2021-09-13 02:33:00|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|5
1631500390000|2021-09-13 02:33:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631500400000|2021-09-13 02:33:20|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|4
1631500410000|2021-09-13 02:33:30|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631500420000|2021-09-13 02:33:40|3095.5|3089.5|3095.8|3089.8|3096|3090|3095.5|3089.5|4
1631500430000|2021-09-13 02:33:50|3095.5|3089.5|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|4
1631500440000|2021-09-13 02:34:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1631500450000|2021-09-13 02:34:10|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1631500460000|2021-09-13 02:34:20|3094.8|3088.8|3093.3|3087.3|3094.8|3088.8|3093.3|3087.3|5
1631500470000|2021-09-13 02:34:30|3093|3087|3092.8|3086.8|3093.3|3087.3|3092.8|3086.8|4
1631500480000|2021-09-13 02:34:40|3092.5|3086.5|3092.5|3086.5|3092.8|3086.8|3091.8|3085.8|5
1631500490000|2021-09-13 02:34:50|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631500500000|2021-09-13 02:35:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631500510000|2021-09-13 02:35:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631500520000|2021-09-13 02:35:20|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.8|3085.8|8
1631500530000|2021-09-13 02:35:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631500540000|2021-09-13 02:35:40|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631500550000|2021-09-13 02:35:50|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|2
1631500560000|2021-09-13 02:36:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|4
1631500570000|2021-09-13 02:36:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1631500580000|2021-09-13 02:36:20|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1631500590000|2021-09-13 02:36:30|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631500600000|2021-09-13 02:36:40|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631500630000|2021-09-13 02:37:10|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|3
1631500640000|2021-09-13 02:37:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1631500650000|2021-09-13 02:37:30|3095.3|3089.3|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|3
1631500660000|2021-09-13 02:37:40|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|4
1631500670000|2021-09-13 02:37:50|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631500680000|2021-09-13 02:38:00|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|4
1631500690000|2021-09-13 02:38:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631500700000|2021-09-13 02:38:20|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|6
1631500710000|2021-09-13 02:38:30|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|6
1631500730000|2021-09-13 02:38:50|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631500740000|2021-09-13 02:39:00|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|6
1631500750000|2021-09-13 02:39:10|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|6
1631500760000|2021-09-13 02:39:20|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096|3090|5
1631500770000|2021-09-13 02:39:30|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631500780000|2021-09-13 02:39:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1631500800000|2021-09-13 02:40:00|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1631500810000|2021-09-13 02:40:10|3097|3091|3096|3090|3097|3091|3096|3090|4
1631500820000|2021-09-13 02:40:20|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631500840000|2021-09-13 02:40:40|3096|3090|3096|3090|3096|3090|3096|3090|1
1631500850000|2021-09-13 02:40:50|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.5|3089.5|5
1631500860000|2021-09-13 02:41:00|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|4
1631500880000|2021-09-13 02:41:20|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631500890000|2021-09-13 02:41:30|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631500920000|2021-09-13 02:42:00|3095|3089|3094.8|3088.8|3095|3089|3094.5|3088.5|3
1631500930000|2021-09-13 02:42:10|3094.5|3088.5|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|4
1631500940000|2021-09-13 02:42:20|3094|3088|3093.8|3087.8|3094|3088|3093.5|3087.5|6
1631500950000|2021-09-13 02:42:30|3094|3088|3094|3088|3094|3088|3094|3088|1
1631500960000|2021-09-13 02:42:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631500970000|2021-09-13 02:42:50|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|3
1631500980000|2021-09-13 02:43:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631500990000|2021-09-13 02:43:10|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|4
1631501010000|2021-09-13 02:43:30|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|6
1631501020000|2021-09-13 02:43:40|3094.5|3088.5|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|8
1631501030000|2021-09-13 02:43:50|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|4
1631501040000|2021-09-13 02:44:00|3094|3088|3093.8|3087.8|3094|3088|3093.5|3087.5|4
1631501060000|2021-09-13 02:44:20|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|3
1631501070000|2021-09-13 02:44:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631501090000|2021-09-13 02:44:50|3093.5|3087.5|3093|3087|3093.8|3087.8|3093|3087|9
1631501100000|2021-09-13 02:45:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631501120000|2021-09-13 02:45:20|3092.5|3086.5|3092|3086|3092.5|3086.5|3092|3086|7
1631501130000|2021-09-13 02:45:30|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1631501160000|2021-09-13 02:46:00|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|6
1631501210000|2021-09-13 02:46:50|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631501220000|2021-09-13 02:47:00|3093|3087|3093|3087|3093|3087|3092.8|3086.8|3
1631501240000|2021-09-13 02:47:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631501250000|2021-09-13 02:47:30|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631501260000|2021-09-13 02:47:40|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1631501270000|2021-09-13 02:47:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092|3086|4
1631501280000|2021-09-13 02:48:00|3092|3086|3092|3086|3092.3|3086.3|3092|3086|9
1631501290000|2021-09-13 02:48:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|6
1631501300000|2021-09-13 02:48:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631501350000|2021-09-13 02:49:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631501370000|2021-09-13 02:49:30|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1631501390000|2021-09-13 02:49:50|3091.5|3085.5|3091|3085|3091.5|3085.5|3090.8|3084.8|4
1631501400000|2021-09-13 02:50:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631501410000|2021-09-13 02:50:10|3090.5|3084.5|3090|3084|3090.5|3084.5|3089.8|3083.8|8
1631501420000|2021-09-13 02:50:20|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|3
1631501430000|2021-09-13 02:50:30|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|3
1631501440000|2021-09-13 02:50:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631501450000|2021-09-13 02:50:50|3088.5|3082.5|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|3
1631501460000|2021-09-13 02:51:00|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|4
1631501480000|2021-09-13 02:51:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631501490000|2021-09-13 02:51:30|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|2
1631501500000|2021-09-13 02:51:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631501510000|2021-09-13 02:51:50|3090|3084|3090|3084|3090|3084|3089.8|3083.8|3
1631501520000|2021-09-13 02:52:00|3089.8|3083.8|3090|3084|3090.3|3084.3|3089.8|3083.8|3
1631501540000|2021-09-13 02:52:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631501550000|2021-09-13 02:52:30|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|4
1631501610000|2021-09-13 02:53:30|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|6
1631501620000|2021-09-13 02:53:40|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|6
1631501640000|2021-09-13 02:54:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631501660000|2021-09-13 02:54:20|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|2
1631501670000|2021-09-13 02:54:30|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631501680000|2021-09-13 02:54:40|3090|3084|3090|3084|3090.3|3084.3|3090|3084|3
1631501690000|2021-09-13 02:54:50|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631501700000|2021-09-13 02:55:00|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631501710000|2021-09-13 02:55:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631501720000|2021-09-13 02:55:20|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631501730000|2021-09-13 02:55:30|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631501740000|2021-09-13 02:55:40|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631501750000|2021-09-13 02:55:50|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|5
1631501760000|2021-09-13 02:56:00|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|4
1631501770000|2021-09-13 02:56:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|4
1631501780000|2021-09-13 02:56:20|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631501790000|2021-09-13 02:56:30|3091.3|3085.3|3091.8|3085.8|3092|3086|3091.3|3085.3|6
1631501800000|2021-09-13 02:56:40|3092|3086|3092.8|3086.8|3093|3087|3092|3086|12
1631501810000|2021-09-13 02:56:50|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631501820000|2021-09-13 02:57:00|3093|3087|3092.5|3086.5|3093|3087|3092.5|3086.5|3
1631501830000|2021-09-13 02:57:10|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1631501840000|2021-09-13 02:57:20|3092|3086|3092|3086|3092.3|3086.3|3092|3086|3
1631501860000|2021-09-13 02:57:40|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|4
1631501870000|2021-09-13 02:57:50|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|4
1631501880000|2021-09-13 02:58:00|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631501900000|2021-09-13 02:58:20|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631501910000|2021-09-13 02:58:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631501920000|2021-09-13 02:58:40|3091.8|3085.8|3093|3087|3093|3087|3091.5|3085.5|8
1631501930000|2021-09-13 02:58:50|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|5
1631501940000|2021-09-13 02:59:00|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631501950000|2021-09-13 02:59:10|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|5
1631501960000|2021-09-13 02:59:20|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.3|3087.3|7
1631501980000|2021-09-13 02:59:40|3093.3|3087.3|3094.3|3088.3|3094.3|3088.3|3093.3|3087.3|4
1631501990000|2021-09-13 02:59:50|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|4
1631502000000|2021-09-13 03:00:00|3094|3088|3094|3088|3094.3|3088.3|3094|3088|5
1631502010000|2021-09-13 03:00:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631502020000|2021-09-13 03:00:20|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631502030000|2021-09-13 03:00:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1631502040000|2021-09-13 03:00:40|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|3
1631502050000|2021-09-13 03:00:50|3092.5|3086.5|3092.8|3086.8|3093.5|3087.5|3092.5|3086.5|7
1631502060000|2021-09-13 03:01:00|3092.5|3086.5|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|3
1631502070000|2021-09-13 03:01:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1631502080000|2021-09-13 03:01:20|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|4
1631502090000|2021-09-13 03:01:30|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|3
1631502100000|2021-09-13 03:01:40|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.8|3084.8|3
1631502110000|2021-09-13 03:01:50|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|2
1631502120000|2021-09-13 03:02:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631502130000|2021-09-13 03:02:10|3090.5|3084.5|3091.5|3085.5|3092|3086|3090.5|3084.5|10
1631502140000|2021-09-13 03:02:20|3091.8|3085.8|3092|3086|3092|3086|3091.5|3085.5|6
1631502150000|2021-09-13 03:02:30|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|3
1631502160000|2021-09-13 03:02:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631502170000|2021-09-13 03:02:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631502180000|2021-09-13 03:03:00|3091|3085|3091|3085|3091|3085|3091|3085|1
1631502190000|2021-09-13 03:03:10|3091.3|3085.3|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|5
1631502200000|2021-09-13 03:03:20|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631502210000|2021-09-13 03:03:30|3090|3084|3090.8|3084.8|3090.8|3084.8|3090|3084|6
1631502220000|2021-09-13 03:03:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631502230000|2021-09-13 03:03:50|3091|3085|3091|3085|3091.3|3085.3|3091|3085|3
1631502240000|2021-09-13 03:04:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|7
1631502250000|2021-09-13 03:04:10|3091|3085|3091|3085|3091.3|3085.3|3090.8|3084.8|5
1631502260000|2021-09-13 03:04:20|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631502270000|2021-09-13 03:04:30|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|4
1631502280000|2021-09-13 03:04:40|3090|3084|3090|3084|3090|3084|3090|3084|1
1631502290000|2021-09-13 03:04:50|3090.3|3084.3|3090|3084|3090.5|3084.5|3090|3084|7
1631502300000|2021-09-13 03:05:00|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|7
1631502310000|2021-09-13 03:05:10|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|6
1631502320000|2021-09-13 03:05:20|3090|3084|3090|3084|3090|3084|3090|3084|1
1631502330000|2021-09-13 03:05:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631502340000|2021-09-13 03:05:40|3090|3084|3090|3084|3090|3084|3089.8|3083.8|3
1631502350000|2021-09-13 03:05:50|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|4
1631502360000|2021-09-13 03:06:00|3089.3|3083.3|3090.5|3084.5|3090.5|3084.5|3089.3|3083.3|8
1631502370000|2021-09-13 03:06:10|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631502380000|2021-09-13 03:06:20|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|5
1631502390000|2021-09-13 03:06:30|3091|3085|3091|3085|3091.3|3085.3|3091|3085|3
1631502400000|2021-09-13 03:06:40|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|3
1631502410000|2021-09-13 03:06:50|3091.5|3085.5|3091.5|3085.5|3092|3086|3091.5|3085.5|6
1631502420000|2021-09-13 03:07:00|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1631502430000|2021-09-13 03:07:10|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|6
1631502460000|2021-09-13 03:07:40|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.8|3085.8|5
1631502470000|2021-09-13 03:07:50|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|8
1631502480000|2021-09-13 03:08:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631502490000|2021-09-13 03:08:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|4
1631502500000|2021-09-13 03:08:20|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631502510000|2021-09-13 03:08:30|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631502520000|2021-09-13 03:08:40|3091.5|3085.5|3092.3|3086.3|3092.5|3086.5|3091.5|3085.5|8
1631502530000|2021-09-13 03:08:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|4
1631502540000|2021-09-13 03:09:00|3092.5|3086.5|3093|3087|3093|3087|3092.5|3086.5|6
1631502550000|2021-09-13 03:09:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1631502580000|2021-09-13 03:09:40|3093|3087|3092.8|3086.8|3093|3087|3092.3|3086.3|5
1631502590000|2021-09-13 03:09:50|3093|3087|3093|3087|3093.3|3087.3|3092.8|3086.8|8
1631502600000|2021-09-13 03:10:00|3093.3|3087.3|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|3
1631502610000|2021-09-13 03:10:10|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1631502620000|2021-09-13 03:10:20|3093|3087|3091.3|3085.3|3093.3|3087.3|3091.3|3085.3|7
1631502630000|2021-09-13 03:10:30|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091|3085|6
1631502650000|2021-09-13 03:10:50|3092|3086|3092.3|3086.3|3092.5|3086.5|3092|3086|4
1631502660000|2021-09-13 03:11:00|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631502670000|2021-09-13 03:11:10|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631502680000|2021-09-13 03:11:20|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|2
1631502690000|2021-09-13 03:11:30|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|6
1631502700000|2021-09-13 03:11:40|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|4
1631502710000|2021-09-13 03:11:50|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631502720000|2021-09-13 03:12:00|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631502730000|2021-09-13 03:12:10|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|5
1631502740000|2021-09-13 03:12:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|4
1631502750000|2021-09-13 03:12:30|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|4
1631502760000|2021-09-13 03:12:40|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631502770000|2021-09-13 03:12:50|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631502780000|2021-09-13 03:13:00|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|3
1631502790000|2021-09-13 03:13:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631502800000|2021-09-13 03:13:20|3093.8|3087.8|3094|3088|3094|3088|3093.5|3087.5|8
1631502830000|2021-09-13 03:13:50|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631502850000|2021-09-13 03:14:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|6
1631502860000|2021-09-13 03:14:20|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|3
1631502870000|2021-09-13 03:14:30|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.3|3086.3|3
1631502880000|2021-09-13 03:14:40|3092.3|3086.3|3092.5|3086.5|3092.8|3086.8|3092.3|3086.3|4
1631502890000|2021-09-13 03:14:50|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631502900000|2021-09-13 03:15:00|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631502910000|2021-09-13 03:15:10|3092.8|3086.8|3093.3|3087.3|3093.8|3087.8|3092.8|3086.8|7
1631502920000|2021-09-13 03:15:20|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|4
1631502930000|2021-09-13 03:15:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|5
1631502970000|2021-09-13 03:16:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631502980000|2021-09-13 03:16:20|3093.5|3087.5|3093|3087|3093.8|3087.8|3092.8|3086.8|7
1631502990000|2021-09-13 03:16:30|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|4
1631503000000|2021-09-13 03:16:40|3092.8|3086.8|3092.8|3086.8|3093|3087|3092.8|3086.8|5
1631503020000|2021-09-13 03:17:00|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631503030000|2021-09-13 03:17:10|3093|3087|3093|3087|3093|3087|3093|3087|1
1631503040000|2021-09-13 03:17:20|3092.8|3086.8|3093.8|3087.8|3093.8|3087.8|3092.8|3086.8|4
1631503070000|2021-09-13 03:17:50|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631503080000|2021-09-13 03:18:00|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093|3087|4
1631503090000|2021-09-13 03:18:10|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631503110000|2021-09-13 03:18:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631503140000|2021-09-13 03:19:00|3093.5|3087.5|3093|3087|3093.8|3087.8|3093|3087|4
1631503170000|2021-09-13 03:19:30|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631503190000|2021-09-13 03:19:50|3093.8|3087.8|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|3
1631503200000|2021-09-13 03:20:00|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|4
1631503210000|2021-09-13 03:20:10|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631503220000|2021-09-13 03:20:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1631503250000|2021-09-13 03:20:50|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1631503260000|2021-09-13 03:21:00|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095|3089|4
1631503270000|2021-09-13 03:21:10|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631503280000|2021-09-13 03:21:20|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095|3089|4
1631503290000|2021-09-13 03:21:30|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095|3089|5
1631503310000|2021-09-13 03:21:50|3095.8|3089.8|3097|3091|3097|3091|3095.8|3089.8|7
1631503320000|2021-09-13 03:22:00|3097.3|3091.3|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|3
1631503330000|2021-09-13 03:22:10|3097|3091|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|4
1631503340000|2021-09-13 03:22:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631503350000|2021-09-13 03:22:30|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3095.3|3089.3|6
1631503360000|2021-09-13 03:22:40|3096.5|3090.5|3096.8|3090.8|3097|3091|3096.5|3090.5|8
1631503370000|2021-09-13 03:22:50|3097|3091|3097.5|3091.5|3097.8|3091.8|3097|3091|4
1631503400000|2021-09-13 03:23:20|3097.8|3091.8|3099|3093|3099|3093|3097.8|3091.8|5
1631503410000|2021-09-13 03:23:30|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|4
1631503420000|2021-09-13 03:23:40|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099|3093|4
1631503440000|2021-09-13 03:24:00|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1631503450000|2021-09-13 03:24:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631503480000|2021-09-13 03:24:40|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1631503490000|2021-09-13 03:24:50|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631503500000|2021-09-13 03:25:00|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631503520000|2021-09-13 03:25:20|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|4
1631503550000|2021-09-13 03:25:50|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631503560000|2021-09-13 03:26:00|3098.5|3092.5|3098|3092|3098.5|3092.5|3097.8|3091.8|9
1631503570000|2021-09-13 03:26:10|3097.8|3091.8|3097|3091|3097.8|3091.8|3097|3091|8
1631503580000|2021-09-13 03:26:20|3096.8|3090.8|3096.3|3090.3|3097|3091|3096.3|3090.3|5
1631503590000|2021-09-13 03:26:30|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631503610000|2021-09-13 03:26:50|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631503620000|2021-09-13 03:27:00|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095|3089|4
1631503630000|2021-09-13 03:27:10|3095.3|3089.3|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|3
1631503640000|2021-09-13 03:27:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|8
1631503650000|2021-09-13 03:27:30|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|3
1631503660000|2021-09-13 03:27:40|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631503670000|2021-09-13 03:27:50|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|4
1631503680000|2021-09-13 03:28:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631503690000|2021-09-13 03:28:10|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631503700000|2021-09-13 03:28:20|3095.3|3089.3|3096|3090|3096|3090|3094.8|3088.8|11
1631503710000|2021-09-13 03:28:30|3095.8|3089.8|3095|3089|3095.8|3089.8|3095|3089|6
1631503720000|2021-09-13 03:28:40|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631503730000|2021-09-13 03:28:50|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|4
1631503740000|2021-09-13 03:29:00|3094|3088|3094.5|3088.5|3094.5|3088.5|3094|3088|5
1631503750000|2021-09-13 03:29:10|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|5
1631503760000|2021-09-13 03:29:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631503770000|2021-09-13 03:29:30|3095|3089|3095|3089|3095.3|3089.3|3095|3089|3
1631503790000|2021-09-13 03:29:50|3095.3|3089.3|3095|3089|3095.8|3089.8|3095|3089|5
1631503810000|2021-09-13 03:30:10|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631503820000|2021-09-13 03:30:20|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631503860000|2021-09-13 03:31:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631503930000|2021-09-13 03:32:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631504100000|2021-09-13 03:35:00|3094|3088|3093.5|3087.5|3094|3088|3093.5|3087.5|2
1631504140000|2021-09-13 03:35:40|3093.3|3087.3|3091.5|3085.5|3093.3|3087.3|3091.5|3085.5|2
1631504170000|2021-09-13 03:36:10|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631504180000|2021-09-13 03:36:20|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631504240000|2021-09-13 03:37:20|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631504310000|2021-09-13 03:38:30|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631504330000|2021-09-13 03:38:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631504350000|2021-09-13 03:39:10|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631504430000|2021-09-13 03:40:30|3092|3086|3091.3|3085.3|3092|3086|3091.3|3085.3|2
1631504510000|2021-09-13 03:41:50|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631504520000|2021-09-13 03:42:00|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|2
1631504530000|2021-09-13 03:42:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631504560000|2021-09-13 03:42:40|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|4
1631504570000|2021-09-13 03:42:50|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631504700000|2021-09-13 03:45:00|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631504710000|2021-09-13 03:45:10|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091|3085|3
1631504760000|2021-09-13 03:46:00|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631504830000|2021-09-13 03:47:10|3091|3085|3089.3|3083.3|3091|3085|3089.3|3083.3|2
1631504850000|2021-09-13 03:47:30|3089|3083|3089|3083|3089|3083|3089|3083|1
1631504860000|2021-09-13 03:47:40|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1631504940000|2021-09-13 03:49:00|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|3
1631504980000|2021-09-13 03:49:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1631505370000|2021-09-13 03:56:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631505600000|2021-09-13 04:00:00|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631505610000|2021-09-13 04:00:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631505920000|2021-09-13 04:05:20|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631506060000|2021-09-13 04:07:40|3088|3082|3087|3081|3088|3082|3087|3081|2
1631506240000|2021-09-13 04:10:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631506340000|2021-09-13 04:12:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631506350000|2021-09-13 04:12:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631506450000|2021-09-13 04:14:10|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631506460000|2021-09-13 04:14:20|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|4
1631506470000|2021-09-13 04:14:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631506610000|2021-09-13 04:16:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631506620000|2021-09-13 04:17:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631506640000|2021-09-13 04:17:20|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631506920000|2021-09-13 04:22:00|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|3
1631506990000|2021-09-13 04:23:10|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631507100000|2021-09-13 04:25:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631507420000|2021-09-13 04:30:20|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|4
1631507480000|2021-09-13 04:31:20|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1631507490000|2021-09-13 04:31:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631507500000|2021-09-13 04:31:40|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|4
1631507520000|2021-09-13 04:32:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631507530000|2021-09-13 04:32:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1631507540000|2021-09-13 04:32:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631507560000|2021-09-13 04:32:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631507580000|2021-09-13 04:33:00|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1631507590000|2021-09-13 04:33:10|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|4
1631507600000|2021-09-13 04:33:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631507620000|2021-09-13 04:33:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631507630000|2021-09-13 04:33:50|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|4
1631507640000|2021-09-13 04:34:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631507760000|2021-09-13 04:36:00|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|8
1631507770000|2021-09-13 04:36:10|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631507780000|2021-09-13 04:36:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|3
1631507790000|2021-09-13 04:36:30|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|2
1631507800000|2021-09-13 04:36:40|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|8
1631507810000|2021-09-13 04:36:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|3
1631507820000|2021-09-13 04:37:00|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|7
1631507880000|2021-09-13 04:38:00|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|4
1631507890000|2021-09-13 04:38:10|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|6
1631507900000|2021-09-13 04:38:20|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1631507960000|2021-09-13 04:39:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631508120000|2021-09-13 04:42:00|3089.8|3083.8|3090.5|3084.5|3090.5|3084.5|3089.8|3083.8|2
1631508140000|2021-09-13 04:42:20|3090.3|3084.3|3091.3|3085.3|3091.3|3085.3|3090.3|3084.3|2
1631508150000|2021-09-13 04:42:30|3091|3085|3091|3085|3091|3085|3091|3085|1
1631508190000|2021-09-13 04:43:10|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631508200000|2021-09-13 04:43:20|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|3
1631508250000|2021-09-13 04:44:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631508270000|2021-09-13 04:44:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1631508300000|2021-09-13 04:45:00|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1631508530000|2021-09-13 04:48:50|3089|3083|3088|3082|3089|3083|3087.8|3081.8|5
1631508590000|2021-09-13 04:49:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631508660000|2021-09-13 04:51:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631508780000|2021-09-13 04:53:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631508790000|2021-09-13 04:53:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087|3081|3
1631508920000|2021-09-13 04:55:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631508940000|2021-09-13 04:55:40|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631509290000|2021-09-13 05:01:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631509300000|2021-09-13 05:01:40|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631509320000|2021-09-13 05:02:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1631509440000|2021-09-13 05:04:00|3088.3|3082.3|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|3
1631509590000|2021-09-13 05:06:30|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|4
1631509620000|2021-09-13 05:07:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631509720000|2021-09-13 05:08:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631509870000|2021-09-13 05:11:10|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|4
1631509890000|2021-09-13 05:11:30|3086.8|3080.8|3088|3082|3088|3082|3086.5|3080.5|4
1631510000000|2021-09-13 05:13:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631510030000|2021-09-13 05:13:50|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|2
1631510110000|2021-09-13 05:15:10|3087.5|3081.5|3085.3|3079.3|3087.5|3081.5|3085.3|3079.3|4
1631510120000|2021-09-13 05:15:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631510130000|2021-09-13 05:15:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1631510150000|2021-09-13 05:15:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631510180000|2021-09-13 05:16:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631510210000|2021-09-13 05:16:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631510270000|2021-09-13 05:17:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1631510290000|2021-09-13 05:18:10|3087.3|3081.3|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|2
1631510320000|2021-09-13 05:18:40|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|5
1631510430000|2021-09-13 05:20:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631510440000|2021-09-13 05:20:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631510450000|2021-09-13 05:20:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|4
1631510460000|2021-09-13 05:21:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631510520000|2021-09-13 05:22:00|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631510530000|2021-09-13 05:22:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631510540000|2021-09-13 05:22:20|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|4
1631510550000|2021-09-13 05:22:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|4
1631510560000|2021-09-13 05:22:40|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|4
1631510580000|2021-09-13 05:23:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631510620000|2021-09-13 05:23:40|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631510660000|2021-09-13 05:24:20|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|2
1631510750000|2021-09-13 05:25:50|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631510960000|2021-09-13 05:29:20|3090.8|3084.8|3091|3085|3091|3085|3090.8|3084.8|2
1631511000000|2021-09-13 05:30:00|3090.8|3084.8|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|8
1631511010000|2021-09-13 05:30:10|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.8|3083.8|11
1631511020000|2021-09-13 05:30:20|3090.8|3084.8|3090.8|3084.8|3091.3|3085.3|3090.5|3084.5|9
1631511030000|2021-09-13 05:30:30|3091|3085|3091|3085|3091|3085|3091|3085|1
1631511040000|2021-09-13 05:30:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631511050000|2021-09-13 05:30:50|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631511060000|2021-09-13 05:31:00|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|4
1631511070000|2021-09-13 05:31:10|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|3
1631511080000|2021-09-13 05:31:20|3090.5|3084.5|3091.8|3085.8|3091.8|3085.8|3090.5|3084.5|5
1631511090000|2021-09-13 05:31:30|3092|3086|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|4
1631511100000|2021-09-13 05:31:40|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091|3085|8
1631511120000|2021-09-13 05:32:00|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631511130000|2021-09-13 05:32:10|3092|3086|3092.3|3086.3|3093.3|3087.3|3092|3086|9
1631511140000|2021-09-13 05:32:20|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631511180000|2021-09-13 05:33:00|3092.3|3086.3|3092.5|3086.5|3092.8|3086.8|3092.3|3086.3|4
1631511190000|2021-09-13 05:33:10|3092.8|3086.8|3094.3|3088.3|3094.3|3088.3|3092.8|3086.8|4
1631511200000|2021-09-13 05:33:20|3094.5|3088.5|3094|3088|3094.8|3088.8|3093.8|3087.8|7
1631511210000|2021-09-13 05:33:30|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631511220000|2021-09-13 05:33:40|3093.3|3087.3|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|3
1631511230000|2021-09-13 05:33:50|3093|3087|3094|3088|3094|3088|3093|3087|5
1631511240000|2021-09-13 05:34:00|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631511250000|2021-09-13 05:34:10|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|6
1631511260000|2021-09-13 05:34:20|3094.3|3088.3|3093.8|3087.8|3094.3|3088.3|3093.5|3087.5|4
1631511270000|2021-09-13 05:34:30|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|3
1631511280000|2021-09-13 05:34:40|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093|3087|8
1631511300000|2021-09-13 05:35:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|6
1631511310000|2021-09-13 05:35:10|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3091.8|3085.8|6
1631511320000|2021-09-13 05:35:20|3092|3086|3091.5|3085.5|3092|3086|3091.3|3085.3|7
1631511330000|2021-09-13 05:35:30|3091.3|3085.3|3091|3085|3091.3|3085.3|3090.8|3084.8|4
1631511340000|2021-09-13 05:35:40|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631511350000|2021-09-13 05:35:50|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|9
1631511360000|2021-09-13 05:36:00|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|6
1631511370000|2021-09-13 05:36:10|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631511380000|2021-09-13 05:36:20|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091.3|3085.3|3
1631511400000|2021-09-13 05:36:40|3091.5|3085.5|3090.5|3084.5|3091.5|3085.5|3090.3|3084.3|4
1631511410000|2021-09-13 05:36:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631511420000|2021-09-13 05:37:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631511440000|2021-09-13 05:37:20|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631511460000|2021-09-13 05:37:40|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631511470000|2021-09-13 05:37:50|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|6
1631511480000|2021-09-13 05:38:00|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|4
1631511490000|2021-09-13 05:38:10|3090|3084|3090|3084|3090|3084|3089.8|3083.8|3
1631511500000|2021-09-13 05:38:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631511510000|2021-09-13 05:38:30|3090|3084|3090|3084|3090.3|3084.3|3089.8|3083.8|6
1631511520000|2021-09-13 05:38:40|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631511530000|2021-09-13 05:38:50|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631511540000|2021-09-13 05:39:00|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|5
1631511550000|2021-09-13 05:39:10|3092|3086|3092|3086|3092|3086|3091.8|3085.8|3
1631511560000|2021-09-13 05:39:20|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|4
1631511570000|2021-09-13 05:39:30|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.5|3085.5|5
1631511580000|2021-09-13 05:39:40|3092|3086|3092|3086|3092|3086|3092|3086|1
1631511600000|2021-09-13 05:40:00|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|5
1631511610000|2021-09-13 05:40:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631511620000|2021-09-13 05:40:20|3094|3088|3094|3088|3094|3088|3094|3088|1
1631511630000|2021-09-13 05:40:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631511640000|2021-09-13 05:40:40|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|4
1631511650000|2021-09-13 05:40:50|3093.3|3087.3|3094|3088|3094|3088|3093.3|3087.3|3
1631511660000|2021-09-13 05:41:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631511670000|2021-09-13 05:41:10|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631511680000|2021-09-13 05:41:20|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631511690000|2021-09-13 05:41:30|3094|3088|3094|3088|3094|3088|3094|3088|1
1631511710000|2021-09-13 05:41:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631511730000|2021-09-13 05:42:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|4
1631511740000|2021-09-13 05:42:20|3095|3089|3095|3089|3095|3089|3094.8|3088.8|3
1631511750000|2021-09-13 05:42:30|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1631511760000|2021-09-13 05:42:40|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631511790000|2021-09-13 05:43:10|3095.8|3089.8|3096.8|3090.8|3096.8|3090.8|3095.8|3089.8|4
1631511800000|2021-09-13 05:43:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631511810000|2021-09-13 05:43:30|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|3
1631511820000|2021-09-13 05:43:40|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631511830000|2021-09-13 05:43:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|4
1631511840000|2021-09-13 05:44:00|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|4
1631511860000|2021-09-13 05:44:20|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1631511870000|2021-09-13 05:44:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098|3092|5
1631511900000|2021-09-13 05:45:00|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1631511930000|2021-09-13 05:45:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631511940000|2021-09-13 05:45:40|3099|3093|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|6
1631511950000|2021-09-13 05:45:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631511970000|2021-09-13 05:46:10|3098.8|3092.8|3099.5|3093.5|3099.8|3093.8|3098.8|3092.8|5
1631511980000|2021-09-13 05:46:20|3099.8|3093.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1631511990000|2021-09-13 05:46:30|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|5
1631512000000|2021-09-13 05:46:40|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|4
1631512010000|2021-09-13 05:46:50|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1631512020000|2021-09-13 05:47:00|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|4
1631512030000|2021-09-13 05:47:10|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|3
1631512040000|2021-09-13 05:47:20|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631512060000|2021-09-13 05:47:40|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631512070000|2021-09-13 05:47:50|3096.5|3090.5|3096.8|3090.8|3097|3091|3096.5|3090.5|4
1631512080000|2021-09-13 05:48:00|3097|3091|3097|3091|3097|3091|3097|3091|1
1631512110000|2021-09-13 05:48:30|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|4
1631512140000|2021-09-13 05:49:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631512150000|2021-09-13 05:49:10|3097|3091|3097.8|3091.8|3098|3092|3096.8|3090.8|9
1631512160000|2021-09-13 05:49:20|3097.5|3091.5|3095.8|3089.8|3097.5|3091.5|3095.8|3089.8|5
1631512180000|2021-09-13 05:49:40|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631512190000|2021-09-13 05:49:50|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|4
1631512200000|2021-09-13 05:50:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|4
1631512210000|2021-09-13 05:50:10|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1631512230000|2021-09-13 05:50:30|3096|3090|3096|3090|3096.3|3090.3|3096|3090|3
1631512240000|2021-09-13 05:50:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631512250000|2021-09-13 05:50:50|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631512260000|2021-09-13 05:51:00|3096|3090|3098.3|3092.3|3098.3|3092.3|3096|3090|4
1631512270000|2021-09-13 05:51:10|3098|3092|3098.8|3092.8|3099|3093|3098|3092|4
1631512280000|2021-09-13 05:51:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1631512300000|2021-09-13 05:51:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631512320000|2021-09-13 05:52:00|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|10
1631512330000|2021-09-13 05:52:10|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631512340000|2021-09-13 05:52:20|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631512360000|2021-09-13 05:52:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631512370000|2021-09-13 05:52:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631512380000|2021-09-13 05:53:00|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631512390000|2021-09-13 05:53:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631512440000|2021-09-13 05:54:00|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|3
1631512460000|2021-09-13 05:54:20|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|3
1631512470000|2021-09-13 05:54:30|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631512500000|2021-09-13 05:55:00|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|2
1631512510000|2021-09-13 05:55:10|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631512520000|2021-09-13 05:55:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631512530000|2021-09-13 05:55:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1631512540000|2021-09-13 05:55:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631512560000|2021-09-13 05:56:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097|3091|4
1631512580000|2021-09-13 05:56:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3096.3|3090.3|6
1631512590000|2021-09-13 05:56:30|3098|3092|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|4
1631512610000|2021-09-13 05:56:50|3097.5|3091.5|3098.3|3092.3|3098.3|3092.3|3097.5|3091.5|9
1631512620000|2021-09-13 05:57:00|3098|3092|3096.3|3090.3|3098|3092|3096.3|3090.3|8
1631512630000|2021-09-13 05:57:10|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1631512640000|2021-09-13 05:57:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096|3090|3
1631512650000|2021-09-13 05:57:30|3096|3090|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|4
1631512660000|2021-09-13 05:57:40|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|3
1631512670000|2021-09-13 05:57:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631512680000|2021-09-13 05:58:00|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|4
1631512690000|2021-09-13 05:58:10|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631512710000|2021-09-13 05:58:30|3097.5|3091.5|3096.3|3090.3|3097.5|3091.5|3096.3|3090.3|3
1631512720000|2021-09-13 05:58:40|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|3
1631512730000|2021-09-13 05:58:50|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|2
1631512740000|2021-09-13 05:59:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631512780000|2021-09-13 05:59:40|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|4
1631512790000|2021-09-13 05:59:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631512800000|2021-09-13 06:00:00|3097|3091|3096|3090|3097|3091|3096|3090|5
1631512810000|2021-09-13 06:00:10|3095.3|3089.3|3097|3091|3097|3091|3095.3|3089.3|8
1631512820000|2021-09-13 06:00:20|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631512830000|2021-09-13 06:00:30|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631512860000|2021-09-13 06:01:00|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1631512870000|2021-09-13 06:01:10|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1631512880000|2021-09-13 06:01:20|3095.8|3089.8|3096.8|3090.8|3096.8|3090.8|3095.8|3089.8|4
1631512890000|2021-09-13 06:01:30|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631512900000|2021-09-13 06:01:40|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|4
1631512920000|2021-09-13 06:02:00|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631512930000|2021-09-13 06:02:10|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|5
1631512940000|2021-09-13 06:02:20|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631512950000|2021-09-13 06:02:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|4
1631512960000|2021-09-13 06:02:40|3097|3091|3097.8|3091.8|3097.8|3091.8|3097|3091|4
1631512970000|2021-09-13 06:02:50|3098|3092|3097.3|3091.3|3098|3092|3097.3|3091.3|3
1631512980000|2021-09-13 06:03:00|3097|3091|3097.8|3091.8|3098.3|3092.3|3097|3091|8
1631512990000|2021-09-13 06:03:10|3098|3092|3096.5|3090.5|3098.3|3092.3|3096.3|3090.3|9
1631513000000|2021-09-13 06:03:20|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|7
1631513010000|2021-09-13 06:03:30|3097|3091|3095.8|3089.8|3097|3091|3095.8|3089.8|5
1631513020000|2021-09-13 06:03:40|3096|3090|3096.8|3090.8|3096.8|3090.8|3096|3090|3
1631513030000|2021-09-13 06:03:50|3097|3091|3097|3091|3098.3|3092.3|3097|3091|12
1631513070000|2021-09-13 06:04:30|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1631513080000|2021-09-13 06:04:40|3097.3|3091.3|3098.8|3092.8|3098.8|3092.8|3097.3|3091.3|5
1631513090000|2021-09-13 06:04:50|3099|3093|3099|3093|3099.5|3093.5|3099|3093|9
1631513100000|2021-09-13 06:05:00|3099.3|3093.3|3099|3093|3099.3|3093.3|3098.8|3092.8|4
1631513110000|2021-09-13 06:05:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631513120000|2021-09-13 06:05:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631513130000|2021-09-13 06:05:30|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.5|3091.5|4
1631513140000|2021-09-13 06:05:40|3097.5|3091.5|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|6
1631513150000|2021-09-13 06:05:50|3097.5|3091.5|3096.8|3090.8|3097.5|3091.5|3096.8|3090.8|4
1631513160000|2021-09-13 06:06:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|6
1631513170000|2021-09-13 06:06:10|3096|3090|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1631513180000|2021-09-13 06:06:20|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631513190000|2021-09-13 06:06:30|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631513200000|2021-09-13 06:06:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631513210000|2021-09-13 06:06:50|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631513220000|2021-09-13 06:07:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631513230000|2021-09-13 06:07:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631513260000|2021-09-13 06:07:40|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|4
1631513270000|2021-09-13 06:07:50|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|6
1631513280000|2021-09-13 06:08:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1631513290000|2021-09-13 06:08:10|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631513300000|2021-09-13 06:08:20|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631513310000|2021-09-13 06:08:30|3095|3089|3097|3091|3097.3|3091.3|3095|3089|8
1631513330000|2021-09-13 06:08:50|3096.8|3090.8|3095.3|3089.3|3096.8|3090.8|3095.3|3089.3|5
1631513340000|2021-09-13 06:09:00|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|8
1631513350000|2021-09-13 06:09:10|3094.5|3088.5|3094.8|3088.8|3095.3|3089.3|3094.5|3088.5|4
1631513360000|2021-09-13 06:09:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|3
1631513370000|2021-09-13 06:09:30|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|4
1631513380000|2021-09-13 06:09:40|3094|3088|3094|3088|3094|3088|3093.8|3087.8|5
1631513390000|2021-09-13 06:09:50|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631513400000|2021-09-13 06:10:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631513410000|2021-09-13 06:10:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631513430000|2021-09-13 06:10:30|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631513440000|2021-09-13 06:10:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631513450000|2021-09-13 06:10:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631513460000|2021-09-13 06:11:00|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|4
1631513470000|2021-09-13 06:11:10|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631513480000|2021-09-13 06:11:20|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|8
1631513510000|2021-09-13 06:11:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631513530000|2021-09-13 06:12:10|3095|3089|3094.8|3088.8|3095|3089|3094.5|3088.5|3
1631513540000|2021-09-13 06:12:20|3095|3089|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|4
1631513560000|2021-09-13 06:12:40|3094.5|3088.5|3094|3088|3094.5|3088.5|3094|3088|3
1631513570000|2021-09-13 06:12:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631513580000|2021-09-13 06:13:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631513620000|2021-09-13 06:13:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631513640000|2021-09-13 06:14:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631513670000|2021-09-13 06:14:30|3094.5|3088.5|3095.8|3089.8|3095.8|3089.8|3094.5|3088.5|4
1631513700000|2021-09-13 06:15:00|3096|3090|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|6
1631513710000|2021-09-13 06:15:10|3096|3090|3097|3091|3097|3091|3096|3090|9
1631513720000|2021-09-13 06:15:20|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|3
1631513730000|2021-09-13 06:15:30|3097|3091|3096.3|3090.3|3097.3|3091.3|3096.3|3090.3|5
1631513740000|2021-09-13 06:15:40|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|3
1631513790000|2021-09-13 06:16:30|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|3
1631513800000|2021-09-13 06:16:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|4
1631513810000|2021-09-13 06:16:50|3096|3090|3096|3090|3096|3090|3095.5|3089.5|4
1631513820000|2021-09-13 06:17:00|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|4
1631513830000|2021-09-13 06:17:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631513840000|2021-09-13 06:17:20|3096|3090|3096.3|3090.3|3096.5|3090.5|3096|3090|4
1631513850000|2021-09-13 06:17:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631513860000|2021-09-13 06:17:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|4
1631513870000|2021-09-13 06:17:50|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|4
1631513880000|2021-09-13 06:18:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631513890000|2021-09-13 06:18:10|3096.5|3090.5|3096.8|3090.8|3097|3091|3096.3|3090.3|8
1631513900000|2021-09-13 06:18:20|3097|3091|3097|3091|3097|3091|3096.8|3090.8|9
1631513910000|2021-09-13 06:18:30|3096.8|3090.8|3096.8|3090.8|3097|3091|3096.8|3090.8|5
1631513920000|2021-09-13 06:18:40|3097|3091|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|6
1631513940000|2021-09-13 06:19:00|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631513950000|2021-09-13 06:19:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|5
1631513960000|2021-09-13 06:19:20|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|8
1631513970000|2021-09-13 06:19:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631513980000|2021-09-13 06:19:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|3
1631513990000|2021-09-13 06:19:50|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|3
1631514000000|2021-09-13 06:20:00|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1631514010000|2021-09-13 06:20:10|3097.5|3091.5|3098.3|3092.3|3098.3|3092.3|3097.5|3091.5|3
1631514020000|2021-09-13 06:20:20|3098.5|3092.5|3099.3|3093.3|3099.3|3093.3|3098.5|3092.5|4
1631514030000|2021-09-13 06:20:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|6
1631514040000|2021-09-13 06:20:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631514050000|2021-09-13 06:20:50|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631514070000|2021-09-13 06:21:10|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|7
1631514080000|2021-09-13 06:21:20|3100|3094|3100.8|3094.8|3100.8|3094.8|3100|3094|3
1631514090000|2021-09-13 06:21:30|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|4
1631514100000|2021-09-13 06:21:40|3101.5|3095.5|3102.3|3096.3|3102.3|3096.3|3101.3|3095.3|4
1631514110000|2021-09-13 06:21:50|3102|3096|3102|3096|3102.3|3096.3|3102|3096|5
1631514120000|2021-09-13 06:22:00|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3101.3|3095.3|2
1631514130000|2021-09-13 06:22:10|3100.8|3094.8|3100.3|3094.3|3101|3095|3100.3|3094.3|4
1631514140000|2021-09-13 06:22:20|3100.5|3094.5|3099.8|3093.8|3100.5|3094.5|3099.8|3093.8|4
1631514150000|2021-09-13 06:22:30|3100|3094|3101.3|3095.3|3101.3|3095.3|3100|3094|7
1631514160000|2021-09-13 06:22:40|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3100.8|3094.8|18
1631514180000|2021-09-13 06:23:00|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|3
1631514190000|2021-09-13 06:23:10|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|3
1631514200000|2021-09-13 06:23:20|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|3
1631514210000|2021-09-13 06:23:30|3101.8|3095.8|3102|3096|3102.3|3096.3|3101.8|3095.8|10
1631514220000|2021-09-13 06:23:40|3101.8|3095.8|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|4
1631514240000|2021-09-13 06:24:00|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1631514250000|2021-09-13 06:24:10|3101.5|3095.5|3101|3095|3101.5|3095.5|3101|3095|3
1631514260000|2021-09-13 06:24:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631514270000|2021-09-13 06:24:30|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631514280000|2021-09-13 06:24:40|3101|3095|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|9
1631514300000|2021-09-13 06:25:00|3100.5|3094.5|3099.3|3093.3|3100.5|3094.5|3099.3|3093.3|5
1631514320000|2021-09-13 06:25:20|3099|3093|3099|3093|3099|3093|3098.8|3092.8|5
1631514330000|2021-09-13 06:25:30|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1631514340000|2021-09-13 06:25:40|3099|3093|3099.8|3093.8|3099.8|3093.8|3099|3093|5
1631514350000|2021-09-13 06:25:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631514370000|2021-09-13 06:26:10|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631514390000|2021-09-13 06:26:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|3
1631514400000|2021-09-13 06:26:40|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|6
1631514410000|2021-09-13 06:26:50|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|6
1631514430000|2021-09-13 06:27:10|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1631514440000|2021-09-13 06:27:20|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1631514450000|2021-09-13 06:27:30|3099|3093|3099|3093|3099.3|3093.3|3098.5|3092.5|7
1631514460000|2021-09-13 06:27:40|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|5
1631514470000|2021-09-13 06:27:50|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|3
1631514480000|2021-09-13 06:28:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|3
1631514490000|2021-09-13 06:28:10|3097.5|3091.5|3098.8|3092.8|3098.8|3092.8|3097.5|3091.5|9
1631514500000|2021-09-13 06:28:20|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|6
1631514510000|2021-09-13 06:28:30|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1631514520000|2021-09-13 06:28:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|3
1631514530000|2021-09-13 06:28:50|3097.8|3091.8|3098.5|3092.5|3098.5|3092.5|3097.8|3091.8|9
1631514540000|2021-09-13 06:29:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3097.8|3091.8|6
1631514550000|2021-09-13 06:29:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631514560000|2021-09-13 06:29:20|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|3
1631514580000|2021-09-13 06:29:40|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631514590000|2021-09-13 06:29:50|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631514600000|2021-09-13 06:30:00|3099.5|3093.5|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|9
1631514610000|2021-09-13 06:30:10|3099.5|3093.5|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|3
1631514620000|2021-09-13 06:30:20|3098.5|3092.5|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|4
1631514630000|2021-09-13 06:30:30|3099.5|3093.5|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|3
1631514640000|2021-09-13 06:30:40|3098.5|3092.5|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|6
1631514650000|2021-09-13 06:30:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631514670000|2021-09-13 06:31:10|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631514690000|2021-09-13 06:31:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631514700000|2021-09-13 06:31:40|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1631514710000|2021-09-13 06:31:50|3098.5|3092.5|3098.5|3092.5|3099|3093|3098.3|3092.3|6
1631514720000|2021-09-13 06:32:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631514730000|2021-09-13 06:32:10|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631514750000|2021-09-13 06:32:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|5
1631514760000|2021-09-13 06:32:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631514820000|2021-09-13 06:33:40|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|2
1631514830000|2021-09-13 06:33:50|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631514840000|2021-09-13 06:34:00|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|3
1631514860000|2021-09-13 06:34:20|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.3|3090.3|6
1631514880000|2021-09-13 06:34:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631514890000|2021-09-13 06:34:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631514900000|2021-09-13 06:35:00|3096.3|3090.3|3095.8|3089.8|3096.5|3090.5|3095.5|3089.5|9
1631514910000|2021-09-13 06:35:10|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|3
1631514930000|2021-09-13 06:35:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631514940000|2021-09-13 06:35:40|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|8
1631514960000|2021-09-13 06:36:00|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|7
1631514970000|2021-09-13 06:36:10|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|7
1631514980000|2021-09-13 06:36:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631514990000|2021-09-13 06:36:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631515000000|2021-09-13 06:36:40|3094.3|3088.3|3095.3|3089.3|3095.5|3089.5|3093.8|3087.8|9
1631515030000|2021-09-13 06:37:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|4
1631515040000|2021-09-13 06:37:20|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|8
1631515050000|2021-09-13 06:37:30|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|6
1631515060000|2021-09-13 06:37:40|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|6
1631515070000|2021-09-13 06:37:50|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631515080000|2021-09-13 06:38:00|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|3
1631515090000|2021-09-13 06:38:10|3094.3|3088.3|3092.8|3086.8|3094.3|3088.3|3092.8|3086.8|6
1631515100000|2021-09-13 06:38:20|3093|3087|3093|3087|3093.3|3087.3|3093|3087|3
1631515110000|2021-09-13 06:38:30|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.5|3086.5|7
1631515120000|2021-09-13 06:38:40|3093.3|3087.3|3092.8|3086.8|3093.3|3087.3|3092.8|3086.8|5
1631515130000|2021-09-13 06:38:50|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631515140000|2021-09-13 06:39:00|3093|3087|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|11
1631515150000|2021-09-13 06:39:10|3092.8|3086.8|3092.8|3086.8|3093.3|3087.3|3092.5|3086.5|6
1631515160000|2021-09-13 06:39:20|3092.5|3086.5|3091.5|3085.5|3092.8|3086.8|3091.5|3085.5|12
1631515170000|2021-09-13 06:39:30|3091.3|3085.3|3091.3|3085.3|3091.5|3085.5|3090.5|3084.5|9
1631515180000|2021-09-13 06:39:40|3091|3085|3090.3|3084.3|3091|3085|3090|3084|9
1631515190000|2021-09-13 06:39:50|3090|3084|3089.3|3083.3|3090|3084|3089.3|3083.3|5
1631515200000|2021-09-13 06:40:00|3089|3083|3087.3|3081.3|3089|3083|3086.8|3080.8|17
1631515210000|2021-09-13 06:40:10|3087|3081|3086.8|3080.8|3088.3|3082.3|3086.8|3080.8|10
1631515220000|2021-09-13 06:40:20|3087|3081|3088.3|3082.3|3088.3|3082.3|3087|3081|11
1631515230000|2021-09-13 06:40:30|3088.5|3082.5|3088.3|3082.3|3088.8|3082.8|3088|3082|12
1631515240000|2021-09-13 06:40:40|3088|3082|3088|3082|3088.3|3082.3|3087.5|3081.5|8
1631515250000|2021-09-13 06:40:50|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3086.8|3080.8|8
1631515270000|2021-09-13 06:41:10|3088|3082|3088.3|3082.3|3088.5|3082.5|3087.8|3081.8|8
1631515280000|2021-09-13 06:41:20|3088|3082|3087.5|3081.5|3088|3082|3086.8|3080.8|8
1631515290000|2021-09-13 06:41:30|3087.8|3081.8|3087.8|3081.8|3088.5|3082.5|3087.5|3081.5|12
1631515300000|2021-09-13 06:41:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631515310000|2021-09-13 06:41:50|3087.5|3081.5|3088.3|3082.3|3088.8|3082.8|3087.5|3081.5|9
1631515320000|2021-09-13 06:42:00|3088|3082|3087.8|3081.8|3088|3082|3087.3|3081.3|10
1631515330000|2021-09-13 06:42:10|3088|3082|3088.3|3082.3|3088.5|3082.5|3088|3082|4
1631515340000|2021-09-13 06:42:20|3088|3082|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|9
1631515350000|2021-09-13 06:42:30|3087.5|3081.5|3087.8|3081.8|3088.3|3082.3|3087.5|3081.5|6
1631515360000|2021-09-13 06:42:40|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631515370000|2021-09-13 06:42:50|3088.5|3082.5|3089.8|3083.8|3089.8|3083.8|3088.5|3082.5|6
1631515380000|2021-09-13 06:43:00|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3088.8|3082.8|4
1631515390000|2021-09-13 06:43:10|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|5
1631515400000|2021-09-13 06:43:20|3089.8|3083.8|3090.5|3084.5|3090.5|3084.5|3089.8|3083.8|2
1631515410000|2021-09-13 06:43:30|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1631515420000|2021-09-13 06:43:40|3089.5|3083.5|3090|3084|3090|3084|3089.3|3083.3|5
1631515430000|2021-09-13 06:43:50|3090.3|3084.3|3091|3085|3091|3085|3090.3|3084.3|5
1631515440000|2021-09-13 06:44:00|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1631515450000|2021-09-13 06:44:10|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|6
1631515460000|2021-09-13 06:44:20|3091|3085|3091|3085|3091.5|3085.5|3091|3085|5
1631515470000|2021-09-13 06:44:30|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|3
1631515480000|2021-09-13 06:44:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|4
1631515490000|2021-09-13 06:44:50|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1631515500000|2021-09-13 06:45:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|3
1631515520000|2021-09-13 06:45:20|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631515530000|2021-09-13 06:45:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1631515540000|2021-09-13 06:45:40|3090.3|3084.3|3089.3|3083.3|3090.3|3084.3|3089.3|3083.3|5
1631515550000|2021-09-13 06:45:50|3089|3083|3088.5|3082.5|3089|3083|3088.3|3082.3|4
1631515560000|2021-09-13 06:46:00|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|6
1631515570000|2021-09-13 06:46:10|3088.3|3082.3|3088|3082|3088.5|3082.5|3088|3082|6
1631515580000|2021-09-13 06:46:20|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088|3082|4
1631515610000|2021-09-13 06:46:50|3088.8|3082.8|3089.3|3083.3|3089.8|3083.8|3088.8|3082.8|8
1631515620000|2021-09-13 06:47:00|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631515630000|2021-09-13 06:47:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|4
1631515640000|2021-09-13 06:47:20|3088.8|3082.8|3089|3083|3089.3|3083.3|3088.8|3082.8|4
1631515650000|2021-09-13 06:47:30|3089.3|3083.3|3090.3|3084.3|3090.3|3084.3|3089.3|3083.3|4
1631515660000|2021-09-13 06:47:40|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631515670000|2021-09-13 06:47:50|3090.5|3084.5|3090.8|3084.8|3091|3085|3090.5|3084.5|4
1631515680000|2021-09-13 06:48:00|3091|3085|3091.3|3085.3|3091.5|3085.5|3090.8|3084.8|5
1631515700000|2021-09-13 06:48:20|3091.5|3085.5|3092.3|3086.3|3092.3|3086.3|3091.5|3085.5|4
1631515720000|2021-09-13 06:48:40|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|4
1631515730000|2021-09-13 06:48:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|2
1631515740000|2021-09-13 06:49:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1631515750000|2021-09-13 06:49:10|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092|3086|3
1631515760000|2021-09-13 06:49:20|3092|3086|3091.3|3085.3|3092.3|3086.3|3091.3|3085.3|6
1631515770000|2021-09-13 06:49:30|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|3
1631515780000|2021-09-13 06:49:40|3092.3|3086.3|3092|3086|3092.5|3086.5|3092|3086|4
1631515790000|2021-09-13 06:49:50|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631515800000|2021-09-13 06:50:00|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.8|3085.8|5
1631515810000|2021-09-13 06:50:10|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.8|3084.8|3
1631515820000|2021-09-13 06:50:20|3090.5|3084.5|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|4
1631515830000|2021-09-13 06:50:30|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|5
1631515840000|2021-09-13 06:50:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|7
1631515850000|2021-09-13 06:50:50|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089.5|3083.5|6
1631515860000|2021-09-13 06:51:00|3090|3084|3090|3084|3090|3084|3089.8|3083.8|5
1631515870000|2021-09-13 06:51:10|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089|3083|7
1631515880000|2021-09-13 06:51:20|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|7
1631515890000|2021-09-13 06:51:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|3
1631515900000|2021-09-13 06:51:40|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|2
1631515910000|2021-09-13 06:51:50|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631515920000|2021-09-13 06:52:00|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|6
1631515930000|2021-09-13 06:52:10|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631515940000|2021-09-13 06:52:20|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|6
1631515950000|2021-09-13 06:52:30|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|4
1631515960000|2021-09-13 06:52:40|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631515970000|2021-09-13 06:52:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631515980000|2021-09-13 06:53:00|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1631515990000|2021-09-13 06:53:10|3090.5|3084.5|3090.3|3084.3|3091|3085|3090.3|3084.3|3
1631516000000|2021-09-13 06:53:20|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|4
1631516020000|2021-09-13 06:53:40|3090|3084|3090|3084|3090.3|3084.3|3090|3084|7
1631516030000|2021-09-13 06:53:50|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631516040000|2021-09-13 06:54:00|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|5
1631516050000|2021-09-13 06:54:10|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631516060000|2021-09-13 06:54:20|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1631516070000|2021-09-13 06:54:30|3092|3086|3091|3085|3092|3086|3090.8|3084.8|10
1631516080000|2021-09-13 06:54:40|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3091.3|3085.3|7
1631516090000|2021-09-13 06:54:50|3092.5|3086.5|3091.5|3085.5|3092.5|3086.5|3091.5|3085.5|3
1631516100000|2021-09-13 06:55:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631516110000|2021-09-13 06:55:10|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631516120000|2021-09-13 06:55:20|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|4
1631516130000|2021-09-13 06:55:30|3090.5|3084.5|3090|3084|3090.5|3084.5|3089.8|3083.8|7
1631516140000|2021-09-13 06:55:40|3089.8|3083.8|3091.3|3085.3|3091.3|3085.3|3089.8|3083.8|7
1631516150000|2021-09-13 06:55:50|3091|3085|3090.8|3084.8|3091|3085|3090.3|3084.3|8
1631516160000|2021-09-13 06:56:00|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|11
1631516170000|2021-09-13 06:56:10|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|3
1631516180000|2021-09-13 06:56:20|3091|3085|3090.3|3084.3|3091|3085|3090.3|3084.3|2
1631516190000|2021-09-13 06:56:30|3090.5|3084.5|3091.5|3085.5|3091.5|3085.5|3090.5|3084.5|3
1631516200000|2021-09-13 06:56:40|3092|3086|3091.3|3085.3|3092|3086|3090.8|3084.8|5
1631516210000|2021-09-13 06:56:50|3091|3085|3091|3085|3091|3085|3091|3085|1
1631516220000|2021-09-13 06:57:00|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091|3085|7
1631516240000|2021-09-13 06:57:20|3092|3086|3092|3086|3092.3|3086.3|3092|3086|3
1631516250000|2021-09-13 06:57:30|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|4
1631516260000|2021-09-13 06:57:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631516280000|2021-09-13 06:58:00|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|5
1631516300000|2021-09-13 06:58:20|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|4
1631516310000|2021-09-13 06:58:30|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631516320000|2021-09-13 06:58:40|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|3
1631516330000|2021-09-13 06:58:50|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|3
1631516340000|2021-09-13 06:59:00|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631516350000|2021-09-13 06:59:10|3090|3084|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|5
1631516360000|2021-09-13 06:59:20|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|3
1631516370000|2021-09-13 06:59:30|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3088.8|3082.8|8
1631516380000|2021-09-13 06:59:40|3089|3083|3089.8|3083.8|3089.8|3083.8|3089|3083|4
1631516390000|2021-09-13 06:59:50|3090|3084|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1631516400000|2021-09-13 07:00:00|3089|3083|3085.5|3079.5|3090|3084|3084.5|3078.5|16
1631516410000|2021-09-13 07:00:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|7
1631516420000|2021-09-13 07:00:20|3086.8|3080.8|3089.5|3083.5|3089.5|3083.5|3086.8|3080.8|5
1631516430000|2021-09-13 07:00:30|3089.8|3083.8|3089.8|3083.8|3090|3084|3089.8|3083.8|3
1631516440000|2021-09-13 07:00:40|3089.5|3083.5|3088|3082|3089.5|3083.5|3088|3082|3
1631516450000|2021-09-13 07:00:50|3088.5|3082.5|3089.5|3083.5|3089.5|3083.5|3088.5|3082.5|5
1631516460000|2021-09-13 07:01:00|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|4
1631516470000|2021-09-13 07:01:10|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631516480000|2021-09-13 07:01:20|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|3
1631516500000|2021-09-13 07:01:40|3089.5|3083.5|3090.3|3084.3|3090.5|3084.5|3089.5|3083.5|6
1631516510000|2021-09-13 07:01:50|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631516520000|2021-09-13 07:02:00|3090|3084|3088.5|3082.5|3090|3084|3088.5|3082.5|2
1631516540000|2021-09-13 07:02:20|3089|3083|3089.8|3083.8|3090|3084|3089|3083|8
1631516550000|2021-09-13 07:02:30|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|4
1631516580000|2021-09-13 07:03:00|3089.5|3083.5|3088.8|3082.8|3089.5|3083.5|3088.5|3082.5|5
1631516590000|2021-09-13 07:03:10|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|4
1631516600000|2021-09-13 07:03:20|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631516610000|2021-09-13 07:03:30|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|2
1631516640000|2021-09-13 07:04:00|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|4
1631516660000|2021-09-13 07:04:20|3089.8|3083.8|3093|3087|3093|3087|3089.8|3083.8|9
1631516670000|2021-09-13 07:04:30|3091.5|3085.5|3090.5|3084.5|3091.5|3085.5|3090.5|3084.5|10
1631516680000|2021-09-13 07:04:40|3090.8|3084.8|3091|3085|3091.3|3085.3|3090.8|3084.8|6
1631516690000|2021-09-13 07:04:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631516700000|2021-09-13 07:05:00|3091|3085|3091|3085|3091|3085|3091|3085|1
1631516710000|2021-09-13 07:05:10|3090.8|3084.8|3088.5|3082.5|3090.8|3084.8|3088|3082|9
1631516720000|2021-09-13 07:05:20|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|2
1631516730000|2021-09-13 07:05:30|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088|3082|3
1631516750000|2021-09-13 07:05:50|3088.5|3082.5|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|3
1631516770000|2021-09-13 07:06:10|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087.3|3081.3|2
1631516780000|2021-09-13 07:06:20|3087|3081|3085.8|3079.8|3087|3081|3085.8|3079.8|4
1631516790000|2021-09-13 07:06:30|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631516820000|2021-09-13 07:07:00|3084.5|3078.5|3083.5|3077.5|3084.5|3078.5|3083.5|3077.5|4
1631516840000|2021-09-13 07:07:20|3083.3|3077.3|3084|3078|3084|3078|3083.3|3077.3|5
1631516850000|2021-09-13 07:07:30|3083.8|3077.8|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|5
1631516860000|2021-09-13 07:07:40|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|3
1631516870000|2021-09-13 07:07:50|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1631516880000|2021-09-13 07:08:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631516890000|2021-09-13 07:08:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631516910000|2021-09-13 07:08:30|3085.5|3079.5|3087|3081|3087.5|3081.5|3085.5|3079.5|4
1631516920000|2021-09-13 07:08:40|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1631516930000|2021-09-13 07:08:50|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|4
1631516960000|2021-09-13 07:09:20|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1631516970000|2021-09-13 07:09:30|3087.3|3081.3|3086|3080|3087.3|3081.3|3086|3080|3
1631516980000|2021-09-13 07:09:40|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1631516990000|2021-09-13 07:09:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631517000000|2021-09-13 07:10:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631517010000|2021-09-13 07:10:10|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631517020000|2021-09-13 07:10:20|3084.8|3078.8|3085|3079|3085|3079|3084.5|3078.5|3
1631517030000|2021-09-13 07:10:30|3084.8|3078.8|3083.5|3077.5|3084.8|3078.8|3083.5|3077.5|3
1631517050000|2021-09-13 07:10:50|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631517060000|2021-09-13 07:11:00|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|2
1631517080000|2021-09-13 07:11:20|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631517100000|2021-09-13 07:11:40|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1631517110000|2021-09-13 07:11:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631517120000|2021-09-13 07:12:00|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.5|3078.5|5
1631517130000|2021-09-13 07:12:10|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631517140000|2021-09-13 07:12:20|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631517150000|2021-09-13 07:12:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631517160000|2021-09-13 07:12:40|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|3
1631517170000|2021-09-13 07:12:50|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1631517180000|2021-09-13 07:13:00|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1631517190000|2021-09-13 07:13:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1631517200000|2021-09-13 07:13:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1631517210000|2021-09-13 07:13:30|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631517230000|2021-09-13 07:13:50|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.3|3081.3|5
1631517240000|2021-09-13 07:14:00|3088.8|3082.8|3087.3|3081.3|3088.8|3082.8|3086.5|3080.5|5
1631517250000|2021-09-13 07:14:10|3087.8|3081.8|3088|3082|3088.3|3082.3|3087.8|3081.8|4
1631517260000|2021-09-13 07:14:20|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087|3081|7
1631517270000|2021-09-13 07:14:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1631517280000|2021-09-13 07:14:40|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|4
1631517290000|2021-09-13 07:14:50|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|4
1631517300000|2021-09-13 07:15:00|3089.8|3083.8|3088|3082|3089.8|3083.8|3088|3082|4
1631517320000|2021-09-13 07:15:20|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|2
1631517330000|2021-09-13 07:15:30|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1631517340000|2021-09-13 07:15:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631517350000|2021-09-13 07:15:50|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|4
1631517360000|2021-09-13 07:16:00|3087|3081|3088.5|3082.5|3088.5|3082.5|3087|3081|7
1631517370000|2021-09-13 07:16:10|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|3
1631517380000|2021-09-13 07:16:20|3089|3083|3088.8|3082.8|3089|3083|3088.5|3082.5|4
1631517390000|2021-09-13 07:16:30|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631517400000|2021-09-13 07:16:40|3089|3083|3089|3083|3089|3083|3088.8|3082.8|3
1631517410000|2021-09-13 07:16:50|3088.8|3082.8|3088|3082|3088.8|3082.8|3088|3082|2
1631517420000|2021-09-13 07:17:00|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631517430000|2021-09-13 07:17:10|3088.3|3082.3|3089|3083|3089|3083|3088.3|3082.3|2
1631517460000|2021-09-13 07:17:40|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1631517470000|2021-09-13 07:17:50|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|3
1631517480000|2021-09-13 07:18:00|3090.3|3084.3|3090.8|3084.8|3091|3085|3090.3|3084.3|6
1631517490000|2021-09-13 07:18:10|3091|3085|3091.5|3085.5|3091.5|3085.5|3091|3085|2
1631517500000|2021-09-13 07:18:20|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631517510000|2021-09-13 07:18:30|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631517520000|2021-09-13 07:18:40|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3090.5|3084.5|7
1631517540000|2021-09-13 07:19:00|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631517550000|2021-09-13 07:19:10|3091.8|3085.8|3093|3087|3093|3087|3091.5|3085.5|4
1631517580000|2021-09-13 07:19:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631517600000|2021-09-13 07:20:00|3093.5|3087.5|3094.8|3088.8|3094.8|3088.8|3093.3|3087.3|6
1631517610000|2021-09-13 07:20:10|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631517620000|2021-09-13 07:20:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1631517630000|2021-09-13 07:20:30|3095.3|3089.3|3096|3090|3096|3090|3095.3|3089.3|2
1631517650000|2021-09-13 07:20:50|3095.8|3089.8|3094.3|3088.3|3095.8|3089.8|3094.3|3088.3|5
1631517660000|2021-09-13 07:21:00|3094|3088|3092.8|3086.8|3094|3088|3092.8|3086.8|3
1631517680000|2021-09-13 07:21:20|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|3
1631517690000|2021-09-13 07:21:30|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631517700000|2021-09-13 07:21:40|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|2
1631517710000|2021-09-13 07:21:50|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092|3086|5
1631517720000|2021-09-13 07:22:00|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631517740000|2021-09-13 07:22:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631517750000|2021-09-13 07:22:30|3093|3087|3094.8|3088.8|3094.8|3088.8|3093|3087|4
1631517760000|2021-09-13 07:22:40|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|3
1631517770000|2021-09-13 07:22:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631517780000|2021-09-13 07:23:00|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1631517790000|2021-09-13 07:23:10|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|3
1631517800000|2021-09-13 07:23:20|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|2
1631517820000|2021-09-13 07:23:40|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|3
1631517840000|2021-09-13 07:24:00|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3094.8|3088.8|8
1631517850000|2021-09-13 07:24:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631517870000|2021-09-13 07:24:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|7
1631517880000|2021-09-13 07:24:40|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.3|3089.3|4
1631517900000|2021-09-13 07:25:00|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3093.8|3087.8|5
1631517910000|2021-09-13 07:25:10|3095.3|3089.3|3095|3089|3095.5|3089.5|3094.5|3088.5|7
1631517920000|2021-09-13 07:25:20|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|5
1631517930000|2021-09-13 07:25:30|3096|3090|3096.5|3090.5|3096.5|3090.5|3096|3090|3
1631517940000|2021-09-13 07:25:40|3096.3|3090.3|3094.5|3088.5|3096.3|3090.3|3094.5|3088.5|5
1631517950000|2021-09-13 07:25:50|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631517960000|2021-09-13 07:26:00|3095|3089|3095.8|3089.8|3095.8|3089.8|3095|3089|3
1631517980000|2021-09-13 07:26:20|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631517990000|2021-09-13 07:26:30|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|3
1631518000000|2021-09-13 07:26:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1631518010000|2021-09-13 07:26:50|3096.8|3090.8|3095.3|3089.3|3096.8|3090.8|3095.3|3089.3|4
1631518030000|2021-09-13 07:27:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631518040000|2021-09-13 07:27:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631518050000|2021-09-13 07:27:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1631518060000|2021-09-13 07:27:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.3|3088.3|6
1631518070000|2021-09-13 07:27:50|3094.3|3088.3|3093.5|3087.5|3094.3|3088.3|3093|3087|6
1631518080000|2021-09-13 07:28:00|3093.8|3087.8|3092.5|3086.5|3095|3089|3092.5|3086.5|5
1631518090000|2021-09-13 07:28:10|3092.8|3086.8|3092.8|3086.8|3093|3087|3092.3|3086.3|11
1631518100000|2021-09-13 07:28:20|3093|3087|3093|3087|3093.3|3087.3|3093|3087|3
1631518110000|2021-09-13 07:28:30|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|4
1631518120000|2021-09-13 07:28:40|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631518130000|2021-09-13 07:28:50|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|3
1631518140000|2021-09-13 07:29:00|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|3
1631518150000|2021-09-13 07:29:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631518160000|2021-09-13 07:29:20|3093.5|3087.5|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|4
1631518170000|2021-09-13 07:29:30|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094|3088|3
1631518200000|2021-09-13 07:30:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|6
1631518210000|2021-09-13 07:30:10|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|4
1631518220000|2021-09-13 07:30:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631518230000|2021-09-13 07:30:30|3095.5|3089.5|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|4
1631518260000|2021-09-13 07:31:00|3095|3089|3095|3089|3095.3|3089.3|3095|3089|3
1631518270000|2021-09-13 07:31:10|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095|3089|6
1631518290000|2021-09-13 07:31:30|3095.3|3089.3|3093.5|3087.5|3095.3|3089.3|3093.5|3087.5|4
1631518300000|2021-09-13 07:31:40|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631518310000|2021-09-13 07:31:50|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|6
1631518320000|2021-09-13 07:32:00|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093.5|3087.5|3
1631518330000|2021-09-13 07:32:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631518340000|2021-09-13 07:32:20|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631518350000|2021-09-13 07:32:30|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|6
1631518360000|2021-09-13 07:32:40|3095.5|3089.5|3093.5|3087.5|3095.5|3089.5|3093|3087|4
1631518370000|2021-09-13 07:32:50|3093.3|3087.3|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|3
1631518380000|2021-09-13 07:33:00|3093.5|3087.5|3092.3|3086.3|3093.8|3087.8|3092.3|3086.3|5
1631518400000|2021-09-13 07:33:20|3092.5|3086.5|3092|3086|3092.5|3086.5|3091.8|3085.8|4
1631518410000|2021-09-13 07:33:30|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631518420000|2021-09-13 07:33:40|3092|3086|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|4
1631518440000|2021-09-13 07:34:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631518470000|2021-09-13 07:34:30|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|2
1631518480000|2021-09-13 07:34:40|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|3
1631518490000|2021-09-13 07:34:50|3092.3|3086.3|3092.3|3086.3|3093.8|3087.8|3092.3|3086.3|9
1631518500000|2021-09-13 07:35:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1631518510000|2021-09-13 07:35:10|3091.5|3085.5|3089.5|3083.5|3091.5|3085.5|3089.5|3083.5|2
1631518520000|2021-09-13 07:35:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1631518530000|2021-09-13 07:35:30|3090|3084|3090|3084|3090.3|3084.3|3089.8|3083.8|5
1631518540000|2021-09-13 07:35:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631518550000|2021-09-13 07:35:50|3090|3084|3090|3084|3090|3084|3089.8|3083.8|3
1631518560000|2021-09-13 07:36:00|3089.8|3083.8|3089.8|3083.8|3090|3084|3089.8|3083.8|5
1631518570000|2021-09-13 07:36:10|3088.3|3082.3|3088|3082|3088.3|3082.3|3087.8|3081.8|4
1631518580000|2021-09-13 07:36:20|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1631518590000|2021-09-13 07:36:30|3086.8|3080.8|3085.5|3079.5|3086.8|3080.8|3085.5|3079.5|2
1631518600000|2021-09-13 07:36:40|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631518610000|2021-09-13 07:36:50|3085.3|3079.3|3083.5|3077.5|3085.3|3079.3|3083.5|3077.5|2
1631518620000|2021-09-13 07:37:00|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|4
1631518630000|2021-09-13 07:37:10|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.8|3078.8|4
1631518640000|2021-09-13 07:37:20|3086.8|3080.8|3086|3080|3086.8|3080.8|3085.8|3079.8|6
1631518660000|2021-09-13 07:37:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631518680000|2021-09-13 07:38:00|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1631518690000|2021-09-13 07:38:10|3086|3080|3085|3079|3086.3|3080.3|3085|3079|6
1631518710000|2021-09-13 07:38:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631518720000|2021-09-13 07:38:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631518730000|2021-09-13 07:38:50|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|2
1631518740000|2021-09-13 07:39:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631518750000|2021-09-13 07:39:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631518760000|2021-09-13 07:39:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631518780000|2021-09-13 07:39:40|3085.5|3079.5|3085|3079|3086.5|3080.5|3085|3079|8
1631518790000|2021-09-13 07:39:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631518800000|2021-09-13 07:40:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1631518870000|2021-09-13 07:41:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631518880000|2021-09-13 07:41:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631518890000|2021-09-13 07:41:30|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3084.8|3078.8|3
1631518900000|2021-09-13 07:41:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631518920000|2021-09-13 07:42:00|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631518940000|2021-09-13 07:42:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631518960000|2021-09-13 07:42:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631518970000|2021-09-13 07:42:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|3
1631518980000|2021-09-13 07:43:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|2
1631518990000|2021-09-13 07:43:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631519000000|2021-09-13 07:43:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631519010000|2021-09-13 07:43:30|3086|3080|3086.3|3080.3|3086.5|3080.5|3086|3080|3
1631519020000|2021-09-13 07:43:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631519040000|2021-09-13 07:44:00|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|3
1631519060000|2021-09-13 07:44:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631519100000|2021-09-13 07:45:00|3084.8|3078.8|3084.5|3078.5|3085|3079|3084.5|3078.5|4
1631519110000|2021-09-13 07:45:10|3085|3079|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|4
1631519130000|2021-09-13 07:45:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631519160000|2021-09-13 07:46:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631519170000|2021-09-13 07:46:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631519180000|2021-09-13 07:46:20|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631519190000|2021-09-13 07:46:30|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631519200000|2021-09-13 07:46:40|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631519260000|2021-09-13 07:47:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631519270000|2021-09-13 07:47:50|3084.5|3078.5|3085|3079|3085.3|3079.3|3084.5|3078.5|4
1631519280000|2021-09-13 07:48:00|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631519310000|2021-09-13 07:48:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|4
1631519330000|2021-09-13 07:48:50|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631519360000|2021-09-13 07:49:20|3085.8|3079.8|3084.8|3078.8|3085.8|3079.8|3084.5|3078.5|4
1631519400000|2021-09-13 07:50:00|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|3
1631519410000|2021-09-13 07:50:10|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.8|3078.8|4
1631519420000|2021-09-13 07:50:20|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.8|3078.8|8
1631519430000|2021-09-13 07:50:30|3086.8|3080.8|3086.8|3080.8|3087|3081|3086.8|3080.8|3
1631519450000|2021-09-13 07:50:50|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1631519460000|2021-09-13 07:51:00|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1631519500000|2021-09-13 07:51:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631519510000|2021-09-13 07:51:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631519590000|2021-09-13 07:53:10|3087.5|3081.5|3087.8|3081.8|3088.3|3082.3|3087.5|3081.5|5
1631519600000|2021-09-13 07:53:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631519610000|2021-09-13 07:53:30|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.5|3080.5|4
1631519640000|2021-09-13 07:54:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631519660000|2021-09-13 07:54:20|3086|3080|3085|3079|3086|3080|3085|3079|4
1631519680000|2021-09-13 07:54:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631519720000|2021-09-13 07:55:20|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1631519730000|2021-09-13 07:55:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631519830000|2021-09-13 07:57:10|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|4
1631519860000|2021-09-13 07:57:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1631519870000|2021-09-13 07:57:50|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631519880000|2021-09-13 07:58:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631519900000|2021-09-13 07:58:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631519910000|2021-09-13 07:58:30|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631519920000|2021-09-13 07:58:40|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|3
1631519930000|2021-09-13 07:58:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631519940000|2021-09-13 07:59:00|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631519960000|2021-09-13 07:59:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631519970000|2021-09-13 07:59:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631519980000|2021-09-13 07:59:40|3084|3078|3084|3078|3084|3078|3084|3078|1
1631520000000|2021-09-13 08:00:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631520010000|2021-09-13 08:00:10|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|3
1631520020000|2021-09-13 08:00:20|3084.3|3078.3|3084.3|3078.3|3084.8|3078.8|3084|3078|5
1631520030000|2021-09-13 08:00:30|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1631520080000|2021-09-13 08:01:20|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|2
1631520100000|2021-09-13 08:01:40|3085|3079|3085|3079|3085.5|3079.5|3085|3079|5
1631520110000|2021-09-13 08:01:50|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|4
1631520120000|2021-09-13 08:02:00|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085|3079|4
1631520150000|2021-09-13 08:02:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631520160000|2021-09-13 08:02:40|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1631520170000|2021-09-13 08:02:50|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|4
1631520180000|2021-09-13 08:03:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631520210000|2021-09-13 08:03:30|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1631520220000|2021-09-13 08:03:40|3087.3|3081.3|3087|3081|3087.3|3081.3|3086.8|3080.8|3
1631520230000|2021-09-13 08:03:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631520250000|2021-09-13 08:04:10|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1631520260000|2021-09-13 08:04:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1631520270000|2021-09-13 08:04:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1631520280000|2021-09-13 08:04:40|3087|3081|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|5
1631520290000|2021-09-13 08:04:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631520300000|2021-09-13 08:05:00|3087|3081|3087|3081|3087.3|3081.3|3087|3081|5
1631520310000|2021-09-13 08:05:10|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631520320000|2021-09-13 08:05:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631520330000|2021-09-13 08:05:30|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1631520340000|2021-09-13 08:05:40|3088|3082|3088|3082|3088|3082|3088|3082|1
1631520370000|2021-09-13 08:06:10|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088|3082|7
1631520380000|2021-09-13 08:06:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631520390000|2021-09-13 08:06:30|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631520400000|2021-09-13 08:06:40|3088.8|3082.8|3087.5|3081.5|3088.8|3082.8|3087.3|3081.3|3
1631520420000|2021-09-13 08:07:00|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|3
1631520430000|2021-09-13 08:07:10|3088.3|3082.3|3087|3081|3088.3|3082.3|3087|3081|7
1631520440000|2021-09-13 08:07:20|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|4
1631520450000|2021-09-13 08:07:30|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1631520480000|2021-09-13 08:08:00|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|2
1631520490000|2021-09-13 08:08:10|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631520500000|2021-09-13 08:08:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631520540000|2021-09-13 08:09:00|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631520550000|2021-09-13 08:09:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1631520560000|2021-09-13 08:09:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631520570000|2021-09-13 08:09:30|3088|3082|3088|3082|3088|3082|3088|3082|1
1631520580000|2021-09-13 08:09:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631520600000|2021-09-13 08:10:00|3088|3082|3088|3082|3088|3082|3087.8|3081.8|3
1631520630000|2021-09-13 08:10:30|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631520670000|2021-09-13 08:11:10|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.5|3082.5|5
1631520690000|2021-09-13 08:11:30|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|2
1631520700000|2021-09-13 08:11:40|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1631520710000|2021-09-13 08:11:50|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631520720000|2021-09-13 08:12:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1631520730000|2021-09-13 08:12:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631520750000|2021-09-13 08:12:30|3089|3083|3090.5|3084.5|3090.5|3084.5|3089|3083|4
1631520780000|2021-09-13 08:13:00|3090.8|3084.8|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|3
1631520790000|2021-09-13 08:13:10|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631520800000|2021-09-13 08:13:20|3090.8|3084.8|3091|3085|3091|3085|3090.5|3084.5|4
1631520810000|2021-09-13 08:13:30|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631520820000|2021-09-13 08:13:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631520840000|2021-09-13 08:14:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090|3084|3
1631520850000|2021-09-13 08:14:10|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631520880000|2021-09-13 08:14:40|3090.5|3084.5|3091|3085|3091|3085|3090.5|3084.5|5
1631520890000|2021-09-13 08:14:50|3091.3|3085.3|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|3
1631520900000|2021-09-13 08:15:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|3
1631520910000|2021-09-13 08:15:10|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631520920000|2021-09-13 08:15:20|3091.5|3085.5|3090.8|3084.8|3091.5|3085.5|3090.3|3084.3|6
1631520930000|2021-09-13 08:15:30|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631520950000|2021-09-13 08:15:50|3091|3085|3090.3|3084.3|3091|3085|3090.3|3084.3|2
1631520960000|2021-09-13 08:16:00|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1631520970000|2021-09-13 08:16:10|3090.3|3084.3|3089.5|3083.5|3090.8|3084.8|3089.5|3083.5|4
1631520980000|2021-09-13 08:16:20|3089.3|3083.3|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|4
1631520990000|2021-09-13 08:16:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631521000000|2021-09-13 08:16:40|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631521030000|2021-09-13 08:17:10|3090.3|3084.3|3091.5|3085.5|3091.8|3085.8|3090.3|3084.3|5
1631521040000|2021-09-13 08:17:20|3091.8|3085.8|3092|3086|3092|3086|3091.5|3085.5|3
1631521050000|2021-09-13 08:17:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631521070000|2021-09-13 08:17:50|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631521080000|2021-09-13 08:18:00|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631521100000|2021-09-13 08:18:20|3092.5|3086.5|3093.8|3087.8|3093.8|3087.8|3092.5|3086.5|3
1631521120000|2021-09-13 08:18:40|3093.5|3087.5|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|4
1631521130000|2021-09-13 08:18:50|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|3
1631521140000|2021-09-13 08:19:00|3093|3087|3093|3087|3093|3087|3092.8|3086.8|5
1631521150000|2021-09-13 08:19:10|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631521170000|2021-09-13 08:19:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631521180000|2021-09-13 08:19:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631521190000|2021-09-13 08:19:50|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631521200000|2021-09-13 08:20:00|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|2
1631521210000|2021-09-13 08:20:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631521220000|2021-09-13 08:20:20|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3092.8|3086.8|7
1631521230000|2021-09-13 08:20:30|3094|3088|3094.5|3088.5|3094.8|3088.8|3094|3088|4
1631521240000|2021-09-13 08:20:40|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631521260000|2021-09-13 08:21:00|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|3
1631521270000|2021-09-13 08:21:10|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631521300000|2021-09-13 08:21:40|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631521310000|2021-09-13 08:21:50|3094|3088|3094.5|3088.5|3094.5|3088.5|3094|3088|2
1631521320000|2021-09-13 08:22:00|3094.3|3088.3|3094.8|3088.8|3095|3089|3094.3|3088.3|5
1631521330000|2021-09-13 08:22:10|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631521340000|2021-09-13 08:22:20|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631521360000|2021-09-13 08:22:40|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631521380000|2021-09-13 08:23:00|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631521440000|2021-09-13 08:24:00|3094.5|3088.5|3093.3|3087.3|3094.5|3088.5|3092.8|3086.8|4
1631521450000|2021-09-13 08:24:10|3093|3087|3093|3087|3093|3087|3093|3087|1
1631521470000|2021-09-13 08:24:30|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|2
1631521480000|2021-09-13 08:24:40|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631521500000|2021-09-13 08:25:00|3092.5|3086.5|3092.8|3086.8|3093|3087|3092.5|3086.5|4
1631521520000|2021-09-13 08:25:20|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631521530000|2021-09-13 08:25:30|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631521540000|2021-09-13 08:25:40|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631521550000|2021-09-13 08:25:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631521590000|2021-09-13 08:26:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631521620000|2021-09-13 08:27:00|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|3
1631521630000|2021-09-13 08:27:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631521640000|2021-09-13 08:27:20|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|3
1631521650000|2021-09-13 08:27:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631521660000|2021-09-13 08:27:40|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631521670000|2021-09-13 08:27:50|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631521680000|2021-09-13 08:28:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631521690000|2021-09-13 08:28:10|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094|3088|4
1631521710000|2021-09-13 08:28:30|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631521720000|2021-09-13 08:28:40|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631521730000|2021-09-13 08:28:50|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631521760000|2021-09-13 08:29:20|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|2
1631521770000|2021-09-13 08:29:30|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1631521840000|2021-09-13 08:30:40|3094.3|3088.3|3093.3|3087.3|3094.3|3088.3|3093.3|3087.3|3
1631521850000|2021-09-13 08:30:50|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|2
1631521860000|2021-09-13 08:31:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631521870000|2021-09-13 08:31:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1631521890000|2021-09-13 08:31:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631521900000|2021-09-13 08:31:40|3094|3088|3094.5|3088.5|3094.5|3088.5|3094|3088|3
1631521920000|2021-09-13 08:32:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631521930000|2021-09-13 08:32:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|4
1631521940000|2021-09-13 08:32:20|3093.8|3087.8|3092.5|3086.5|3093.8|3087.8|3092|3086|6
1631521950000|2021-09-13 08:32:30|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|3
1631521960000|2021-09-13 08:32:40|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631521970000|2021-09-13 08:32:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631521980000|2021-09-13 08:33:00|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631522000000|2021-09-13 08:33:20|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631522030000|2021-09-13 08:33:50|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631522050000|2021-09-13 08:34:10|3093.3|3087.3|3093.8|3087.8|3094.3|3088.3|3093.3|3087.3|6
1631522060000|2021-09-13 08:34:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|3
1631522110000|2021-09-13 08:35:10|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631522160000|2021-09-13 08:36:00|3093.8|3087.8|3093.8|3087.8|3094|3088|3093.8|3087.8|3
1631522170000|2021-09-13 08:36:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631522180000|2021-09-13 08:36:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631522190000|2021-09-13 08:36:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631522200000|2021-09-13 08:36:40|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631522210000|2021-09-13 08:36:50|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631522220000|2021-09-13 08:37:00|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|3
1631522230000|2021-09-13 08:37:10|3092.8|3086.8|3093|3087|3093.3|3087.3|3092.8|3086.8|4
1631522240000|2021-09-13 08:37:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|3
1631522250000|2021-09-13 08:37:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1631522260000|2021-09-13 08:37:40|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|4
1631522270000|2021-09-13 08:37:50|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1631522280000|2021-09-13 08:38:00|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631522290000|2021-09-13 08:38:10|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1631522310000|2021-09-13 08:38:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631522320000|2021-09-13 08:38:40|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631522350000|2021-09-13 08:39:10|3095|3089|3095|3089|3095|3089|3095|3089|1
1631522360000|2021-09-13 08:39:20|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631522390000|2021-09-13 08:39:50|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|3
1631522400000|2021-09-13 08:40:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631522430000|2021-09-13 08:40:30|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631522440000|2021-09-13 08:40:40|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|4
1631522450000|2021-09-13 08:40:50|3094.5|3088.5|3094|3088|3094.5|3088.5|3094|3088|3
1631522460000|2021-09-13 08:41:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631522470000|2021-09-13 08:41:10|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093|3087|4
1631522490000|2021-09-13 08:41:30|3093|3087|3092|3086|3093|3087|3092|3086|2
1631522510000|2021-09-13 08:41:50|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631522520000|2021-09-13 08:42:00|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631522530000|2021-09-13 08:42:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631522540000|2021-09-13 08:42:20|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093|3087|4
1631522550000|2021-09-13 08:42:30|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|4
1631522560000|2021-09-13 08:42:40|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631522570000|2021-09-13 08:42:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1631522580000|2021-09-13 08:43:00|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093|3087|5
1631522590000|2021-09-13 08:43:10|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1631522610000|2021-09-13 08:43:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631522620000|2021-09-13 08:43:40|3094.5|3088.5|3095.5|3089.5|3096.3|3090.3|3094.5|3088.5|6
1631522640000|2021-09-13 08:44:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631522660000|2021-09-13 08:44:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631522670000|2021-09-13 08:44:30|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631522680000|2021-09-13 08:44:40|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631522690000|2021-09-13 08:44:50|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|2
1631522700000|2021-09-13 08:45:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631522710000|2021-09-13 08:45:10|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631522730000|2021-09-13 08:45:30|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631522740000|2021-09-13 08:45:40|3096.5|3090.5|3097.5|3091.5|3097.5|3091.5|3096|3090|5
1631522760000|2021-09-13 08:46:00|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.3|3090.3|3
1631522770000|2021-09-13 08:46:10|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|3
1631522790000|2021-09-13 08:46:30|3096.5|3090.5|3097.8|3091.8|3098|3092|3096.5|3090.5|8
1631522800000|2021-09-13 08:46:40|3098|3092|3098|3092|3098.3|3092.3|3098|3092|3
1631522810000|2021-09-13 08:46:50|3097.8|3091.8|3097.8|3091.8|3098|3092|3097.8|3091.8|3
1631522820000|2021-09-13 08:47:00|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631522830000|2021-09-13 08:47:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631522840000|2021-09-13 08:47:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631522850000|2021-09-13 08:47:30|3099|3093|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|4
1631522870000|2021-09-13 08:47:50|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631522880000|2021-09-13 08:48:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631522890000|2021-09-13 08:48:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631522900000|2021-09-13 08:48:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099|3093|3
1631522910000|2021-09-13 08:48:30|3099|3093|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|5
1631522920000|2021-09-13 08:48:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631522940000|2021-09-13 08:49:00|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|5
1631522950000|2021-09-13 08:49:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631522960000|2021-09-13 08:49:20|3098.3|3092.3|3099|3093|3099|3093|3098.3|3092.3|4
1631522970000|2021-09-13 08:49:30|3099.3|3093.3|3099.8|3093.8|3100|3094|3099.3|3093.3|4
1631522980000|2021-09-13 08:49:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|4
1631522990000|2021-09-13 08:49:50|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631523000000|2021-09-13 08:50:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|4
1631523010000|2021-09-13 08:50:10|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631523030000|2021-09-13 08:50:30|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|5
1631523040000|2021-09-13 08:50:40|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3101.3|3095.3|2
1631523060000|2021-09-13 08:51:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631523070000|2021-09-13 08:51:10|3100.3|3094.3|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|6
1631523080000|2021-09-13 08:51:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631523090000|2021-09-13 08:51:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631523100000|2021-09-13 08:51:40|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.5|3093.5|5
1631523110000|2021-09-13 08:51:50|3100.3|3094.3|3099.5|3093.5|3100.3|3094.3|3099.5|3093.5|3
1631523140000|2021-09-13 08:52:20|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1631523150000|2021-09-13 08:52:30|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|2
1631523160000|2021-09-13 08:52:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|4
1631523190000|2021-09-13 08:53:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631523210000|2021-09-13 08:53:30|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631523220000|2021-09-13 08:53:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631523230000|2021-09-13 08:53:50|3099.3|3093.3|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|2
1631523240000|2021-09-13 08:54:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631523250000|2021-09-13 08:54:10|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631523260000|2021-09-13 08:54:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631523290000|2021-09-13 08:54:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631523300000|2021-09-13 08:55:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631523310000|2021-09-13 08:55:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631523320000|2021-09-13 08:55:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631523330000|2021-09-13 08:55:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631523390000|2021-09-13 08:56:30|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|2
1631523410000|2021-09-13 08:56:50|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|4
1631523430000|2021-09-13 08:57:10|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631523440000|2021-09-13 08:57:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631523450000|2021-09-13 08:57:30|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631523480000|2021-09-13 08:58:00|3100.5|3094.5|3100.5|3094.5|3101|3095|3100.5|3094.5|4
1631523520000|2021-09-13 08:58:40|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631523530000|2021-09-13 08:58:50|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631523550000|2021-09-13 08:59:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631523560000|2021-09-13 08:59:20|3101.8|3095.8|3101|3095|3101.8|3095.8|3101|3095|3
1631523570000|2021-09-13 08:59:30|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1631523590000|2021-09-13 08:59:50|3101.3|3095.3|3099.8|3093.8|3101.3|3095.3|3099.8|3093.8|4
1631523600000|2021-09-13 09:00:00|3099.5|3093.5|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|3
1631523620000|2021-09-13 09:00:20|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|4
1631523630000|2021-09-13 09:00:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1631523640000|2021-09-13 09:00:40|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|3
1631523660000|2021-09-13 09:01:00|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|4
1631523670000|2021-09-13 09:01:10|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|3
1631523680000|2021-09-13 09:01:20|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|3
1631523690000|2021-09-13 09:01:30|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631523700000|2021-09-13 09:01:40|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1631523710000|2021-09-13 09:01:50|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631523720000|2021-09-13 09:02:00|3102|3096|3102|3096|3102|3096|3102|3096|1
1631523730000|2021-09-13 09:02:10|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3101.3|3095.3|2
1631523740000|2021-09-13 09:02:20|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1631523760000|2021-09-13 09:02:40|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1631523800000|2021-09-13 09:03:20|3101.5|3095.5|3100|3094|3101.5|3095.5|3100|3094|4
1631523810000|2021-09-13 09:03:30|3099.8|3093.8|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|6
1631523820000|2021-09-13 09:03:40|3100|3094|3100.8|3094.8|3100.8|3094.8|3100|3094|4
1631523830000|2021-09-13 09:03:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631523840000|2021-09-13 09:04:00|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631523850000|2021-09-13 09:04:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631523890000|2021-09-13 09:04:50|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|6
1631523900000|2021-09-13 09:05:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631523910000|2021-09-13 09:05:10|3098.5|3092.5|3099|3093|3099.3|3093.3|3098.5|3092.5|4
1631523920000|2021-09-13 09:05:20|3099.3|3093.3|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|3
1631523930000|2021-09-13 09:05:30|3099.5|3093.5|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|4
1631523960000|2021-09-13 09:06:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631523970000|2021-09-13 09:06:10|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631523980000|2021-09-13 09:06:20|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|3
1631523990000|2021-09-13 09:06:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631524000000|2021-09-13 09:06:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631524010000|2021-09-13 09:06:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631524020000|2021-09-13 09:07:00|3099|3093|3098.3|3092.3|3099|3093|3098.3|3092.3|2
1631524030000|2021-09-13 09:07:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1631524040000|2021-09-13 09:07:20|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|3
1631524050000|2021-09-13 09:07:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|3
1631524060000|2021-09-13 09:07:40|3099|3093|3099.8|3093.8|3099.8|3093.8|3099|3093|3
1631524070000|2021-09-13 09:07:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1631524080000|2021-09-13 09:08:00|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|5
1631524090000|2021-09-13 09:08:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1631524100000|2021-09-13 09:08:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631524120000|2021-09-13 09:08:40|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631524130000|2021-09-13 09:08:50|3101|3095|3101.5|3095.5|3101.5|3095.5|3101|3095|2
1631524150000|2021-09-13 09:09:10|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1631524160000|2021-09-13 09:09:20|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631524170000|2021-09-13 09:09:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631524180000|2021-09-13 09:09:40|3101.5|3095.5|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|3
1631524190000|2021-09-13 09:09:50|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631524210000|2021-09-13 09:10:10|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631524220000|2021-09-13 09:10:20|3101.3|3095.3|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|2
1631524230000|2021-09-13 09:10:30|3101|3095|3102.3|3096.3|3102.3|3096.3|3100.8|3094.8|8
1631524250000|2021-09-13 09:10:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631524260000|2021-09-13 09:11:00|3101.8|3095.8|3100.8|3094.8|3101.8|3095.8|3100.8|3094.8|2
1631524270000|2021-09-13 09:11:10|3101|3095|3101|3095|3101|3095|3101|3095|1
1631524300000|2021-09-13 09:11:40|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100|3094|4
1631524310000|2021-09-13 09:11:50|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631524340000|2021-09-13 09:12:20|3100.3|3094.3|3101|3095|3101|3095|3100.3|3094.3|4
1631524350000|2021-09-13 09:12:30|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1631524380000|2021-09-13 09:13:00|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1631524390000|2021-09-13 09:13:10|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631524420000|2021-09-13 09:13:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631524430000|2021-09-13 09:13:50|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631524440000|2021-09-13 09:14:00|3102|3096|3102|3096|3102|3096|3102|3096|1
1631524490000|2021-09-13 09:14:50|3101.3|3095.3|3100.5|3094.5|3101.3|3095.3|3100.5|3094.5|6
1631524510000|2021-09-13 09:15:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631524530000|2021-09-13 09:15:30|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631524540000|2021-09-13 09:15:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|4
1631524560000|2021-09-13 09:16:00|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631524570000|2021-09-13 09:16:10|3100.8|3094.8|3100.5|3094.5|3101|3095|3099.8|3093.8|5
1631524580000|2021-09-13 09:16:20|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|5
1631524600000|2021-09-13 09:16:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1631524610000|2021-09-13 09:16:50|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3098.8|3092.8|5
1631524620000|2021-09-13 09:17:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631524650000|2021-09-13 09:17:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631524660000|2021-09-13 09:17:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631524680000|2021-09-13 09:18:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631524690000|2021-09-13 09:18:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631524720000|2021-09-13 09:18:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631524730000|2021-09-13 09:18:50|3099.3|3093.3|3098.3|3092.3|3099.3|3093.3|3098.3|3092.3|4
1631524740000|2021-09-13 09:19:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631524750000|2021-09-13 09:19:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|5
1631524760000|2021-09-13 09:19:20|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631524770000|2021-09-13 09:19:30|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631524790000|2021-09-13 09:19:50|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1631524800000|2021-09-13 09:20:00|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631524810000|2021-09-13 09:20:10|3099|3093|3099|3093|3099|3093|3099|3093|1
1631524820000|2021-09-13 09:20:20|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631524850000|2021-09-13 09:20:50|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631524860000|2021-09-13 09:21:00|3098.5|3092.5|3098|3092|3098.8|3092.8|3097.8|3091.8|7
1631524870000|2021-09-13 09:21:10|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|4
1631524880000|2021-09-13 09:21:20|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631524910000|2021-09-13 09:21:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631524920000|2021-09-13 09:22:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|3
1631524930000|2021-09-13 09:22:10|3098|3092|3098|3092|3098|3092|3097.8|3091.8|3
1631524940000|2021-09-13 09:22:20|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631524950000|2021-09-13 09:22:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631524960000|2021-09-13 09:22:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631524980000|2021-09-13 09:23:00|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631524990000|2021-09-13 09:23:10|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|6
1631525010000|2021-09-13 09:23:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631525040000|2021-09-13 09:24:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631525050000|2021-09-13 09:24:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1631525060000|2021-09-13 09:24:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|4
1631525070000|2021-09-13 09:24:30|3099.5|3093.5|3100|3094|3100|3094|3099.5|3093.5|3
1631525080000|2021-09-13 09:24:40|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|2
1631525090000|2021-09-13 09:24:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1631525100000|2021-09-13 09:25:00|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1631525110000|2021-09-13 09:25:10|3101.3|3095.3|3100.5|3094.5|3101.3|3095.3|3100.5|3094.5|4
1631525120000|2021-09-13 09:25:20|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100|3094|3
1631525150000|2021-09-13 09:25:50|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631525180000|2021-09-13 09:26:20|3100|3094|3100|3094|3100|3094|3100|3094|1
1631525190000|2021-09-13 09:26:30|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631525200000|2021-09-13 09:26:40|3099.8|3093.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|3
1631525220000|2021-09-13 09:27:00|3099|3093|3099|3093|3099|3093|3099|3093|1
1631525240000|2021-09-13 09:27:20|3098.8|3092.8|3099|3093|3099|3093|3098.5|3092.5|4
1631525310000|2021-09-13 09:28:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631525320000|2021-09-13 09:28:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631525340000|2021-09-13 09:29:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631525350000|2021-09-13 09:29:10|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631525370000|2021-09-13 09:29:30|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631525380000|2021-09-13 09:29:40|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1631525400000|2021-09-13 09:30:00|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1631525410000|2021-09-13 09:30:10|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631525440000|2021-09-13 09:30:40|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631525460000|2021-09-13 09:31:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631525500000|2021-09-13 09:31:40|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631525520000|2021-09-13 09:32:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|3
1631525540000|2021-09-13 09:32:20|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|4
1631525610000|2021-09-13 09:33:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631525620000|2021-09-13 09:33:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631525630000|2021-09-13 09:33:50|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1631525640000|2021-09-13 09:34:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631525650000|2021-09-13 09:34:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631525660000|2021-09-13 09:34:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1631525670000|2021-09-13 09:34:30|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631525680000|2021-09-13 09:34:40|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631525690000|2021-09-13 09:34:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631525700000|2021-09-13 09:35:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631525830000|2021-09-13 09:37:10|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631525910000|2021-09-13 09:38:30|3099.8|3093.8|3101|3095|3101|3095|3099.8|3093.8|6
1631525920000|2021-09-13 09:38:40|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631525930000|2021-09-13 09:38:50|3100.5|3094.5|3100|3094|3100.5|3094.5|3099.8|3093.8|6
1631525950000|2021-09-13 09:39:10|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1631525960000|2021-09-13 09:39:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631525980000|2021-09-13 09:39:40|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|3
1631525990000|2021-09-13 09:39:50|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|3
1631526000000|2021-09-13 09:40:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1631526030000|2021-09-13 09:40:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631526040000|2021-09-13 09:40:40|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631526050000|2021-09-13 09:40:50|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631526060000|2021-09-13 09:41:00|3100.3|3094.3|3101|3095|3101|3095|3100.3|3094.3|4
1631526090000|2021-09-13 09:41:30|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631526110000|2021-09-13 09:41:50|3100.5|3094.5|3099.5|3093.5|3100.5|3094.5|3099.5|3093.5|5
1631526120000|2021-09-13 09:42:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631526130000|2021-09-13 09:42:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|3
1631526140000|2021-09-13 09:42:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631526170000|2021-09-13 09:42:50|3100|3094|3100.8|3094.8|3100.8|3094.8|3100|3094|3
1631526180000|2021-09-13 09:43:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1631526210000|2021-09-13 09:43:30|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631526220000|2021-09-13 09:43:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631526230000|2021-09-13 09:43:50|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|2
1631526240000|2021-09-13 09:44:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631526280000|2021-09-13 09:44:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631526290000|2021-09-13 09:44:50|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631526310000|2021-09-13 09:45:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1631526320000|2021-09-13 09:45:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631526340000|2021-09-13 09:45:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1631526360000|2021-09-13 09:46:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631526380000|2021-09-13 09:46:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631526400000|2021-09-13 09:46:40|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|5
1631526410000|2021-09-13 09:46:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631526420000|2021-09-13 09:47:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1631526430000|2021-09-13 09:47:10|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099|3093|5
1631526440000|2021-09-13 09:47:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1631526460000|2021-09-13 09:47:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631526480000|2021-09-13 09:48:00|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631526510000|2021-09-13 09:48:30|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|3
1631526520000|2021-09-13 09:48:40|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|4
1631526530000|2021-09-13 09:48:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631526580000|2021-09-13 09:49:40|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631526640000|2021-09-13 09:50:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631526660000|2021-09-13 09:51:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631526690000|2021-09-13 09:51:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1631526700000|2021-09-13 09:51:40|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631526730000|2021-09-13 09:52:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631526740000|2021-09-13 09:52:20|3100|3094|3099.5|3093.5|3100|3094|3099.5|3093.5|2
1631526750000|2021-09-13 09:52:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631526770000|2021-09-13 09:52:50|3099.3|3093.3|3098|3092|3099.3|3093.3|3098|3092|2
1631526780000|2021-09-13 09:53:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631526790000|2021-09-13 09:53:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631526800000|2021-09-13 09:53:20|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|5
1631526810000|2021-09-13 09:53:30|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631526820000|2021-09-13 09:53:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631526830000|2021-09-13 09:53:50|3099.5|3093.5|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|4
1631526850000|2021-09-13 09:54:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631526860000|2021-09-13 09:54:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631526870000|2021-09-13 09:54:30|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|4
1631526880000|2021-09-13 09:54:40|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631526900000|2021-09-13 09:55:00|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631526910000|2021-09-13 09:55:10|3099|3093|3099|3093|3099|3093|3098.8|3092.8|3
1631526920000|2021-09-13 09:55:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631526930000|2021-09-13 09:55:30|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631526940000|2021-09-13 09:55:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631526960000|2021-09-13 09:56:00|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631527000000|2021-09-13 09:56:40|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631527010000|2021-09-13 09:56:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631527030000|2021-09-13 09:57:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631527070000|2021-09-13 09:57:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1631527080000|2021-09-13 09:58:00|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631527100000|2021-09-13 09:58:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631527110000|2021-09-13 09:58:30|3099.5|3093.5|3100.3|3094.3|3100.3|3094.3|3099.5|3093.5|3
1631527120000|2021-09-13 09:58:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1631527140000|2021-09-13 09:59:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631527170000|2021-09-13 09:59:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1631527180000|2021-09-13 09:59:40|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631527200000|2021-09-13 10:00:00|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631527210000|2021-09-13 10:00:10|3100.3|3094.3|3098.5|3092.5|3100.3|3094.3|3098.5|3092.5|3
1631527220000|2021-09-13 10:00:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631527230000|2021-09-13 10:00:30|3099|3093|3097.3|3091.3|3099|3093|3097.3|3091.3|3
1631527240000|2021-09-13 10:00:40|3097|3091|3097|3091|3097|3091|3096.8|3090.8|3
1631527260000|2021-09-13 10:01:00|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631527270000|2021-09-13 10:01:10|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1631527290000|2021-09-13 10:01:30|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631527330000|2021-09-13 10:02:10|3097.3|3091.3|3098|3092|3098|3092|3097.3|3091.3|5
1631527350000|2021-09-13 10:02:30|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631527370000|2021-09-13 10:02:50|3098.3|3092.3|3099|3093|3099|3093|3098.3|3092.3|4
1631527390000|2021-09-13 10:03:10|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631527410000|2021-09-13 10:03:30|3099.3|3093.3|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|5
1631527420000|2021-09-13 10:03:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631527430000|2021-09-13 10:03:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631527440000|2021-09-13 10:04:00|3098.8|3092.8|3099|3093|3099|3093|3097.8|3091.8|7
1631527450000|2021-09-13 10:04:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631527480000|2021-09-13 10:04:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631527500000|2021-09-13 10:05:00|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631527520000|2021-09-13 10:05:20|3100|3094|3099.3|3093.3|3100|3094|3099.3|3093.3|2
1631527540000|2021-09-13 10:05:40|3099|3093|3099|3093|3099|3093|3099|3093|1
1631527550000|2021-09-13 10:05:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631527560000|2021-09-13 10:06:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631527640000|2021-09-13 10:07:20|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631527650000|2021-09-13 10:07:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631527670000|2021-09-13 10:07:50|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|3
1631527680000|2021-09-13 10:08:00|3100|3094|3099.3|3093.3|3100|3094|3099.3|3093.3|7
1631527700000|2021-09-13 10:08:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1631527710000|2021-09-13 10:08:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631527720000|2021-09-13 10:08:40|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.8|3093.8|3
1631527740000|2021-09-13 10:09:00|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.5|3093.5|5
1631527770000|2021-09-13 10:09:30|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631527850000|2021-09-13 10:10:50|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631527880000|2021-09-13 10:11:20|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631527930000|2021-09-13 10:12:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631527970000|2021-09-13 10:12:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1631527990000|2021-09-13 10:13:10|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528000000|2021-09-13 10:13:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631528020000|2021-09-13 10:13:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631528040000|2021-09-13 10:14:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528070000|2021-09-13 10:14:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631528080000|2021-09-13 10:14:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099|3093|3
1631528150000|2021-09-13 10:15:50|3099.5|3093.5|3100|3094|3100|3094|3099.5|3093.5|2
1631528160000|2021-09-13 10:16:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528190000|2021-09-13 10:16:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631528210000|2021-09-13 10:16:50|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.8|3093.8|3
1631528230000|2021-09-13 10:17:10|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631528300000|2021-09-13 10:18:20|3099.5|3093.5|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|3
1631528310000|2021-09-13 10:18:30|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|4
1631528320000|2021-09-13 10:18:40|3099|3093|3099|3093|3099|3093|3099|3093|1
1631528340000|2021-09-13 10:19:00|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631528360000|2021-09-13 10:19:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528380000|2021-09-13 10:19:40|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631528390000|2021-09-13 10:19:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1631528400000|2021-09-13 10:20:00|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|4
1631528410000|2021-09-13 10:20:10|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.8|3093.8|3
1631528420000|2021-09-13 10:20:20|3100|3094|3100|3094|3100.3|3094.3|3100|3094|3
1631528430000|2021-09-13 10:20:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528450000|2021-09-13 10:20:50|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631528470000|2021-09-13 10:21:10|3100|3094|3099|3093|3100|3094|3099|3093|4
1631528490000|2021-09-13 10:21:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631528520000|2021-09-13 10:22:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631528540000|2021-09-13 10:22:20|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631528570000|2021-09-13 10:22:50|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|4
1631528580000|2021-09-13 10:23:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631528600000|2021-09-13 10:23:20|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631528610000|2021-09-13 10:23:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631528630000|2021-09-13 10:23:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631528660000|2021-09-13 10:24:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631528670000|2021-09-13 10:24:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631528680000|2021-09-13 10:24:40|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631528700000|2021-09-13 10:25:00|3100|3094|3099.5|3093.5|3100|3094|3099.5|3093.5|2
1631528710000|2021-09-13 10:25:10|3099.3|3093.3|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|2
1631528720000|2021-09-13 10:25:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631528730000|2021-09-13 10:25:30|3098.8|3092.8|3098.8|3092.8|3099|3093|3098.8|3092.8|3
1631528750000|2021-09-13 10:25:50|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|3
1631528780000|2021-09-13 10:26:20|3098.8|3092.8|3097.5|3091.5|3098.8|3092.8|3097.5|3091.5|2
1631528810000|2021-09-13 10:26:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631528820000|2021-09-13 10:27:00|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631528830000|2021-09-13 10:27:10|3097|3091|3097|3091|3097|3091|3096.8|3090.8|3
1631528860000|2021-09-13 10:27:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631528880000|2021-09-13 10:28:00|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|2
1631528930000|2021-09-13 10:28:50|3098.3|3092.3|3098|3092|3098.8|3092.8|3098|3092|5
1631528940000|2021-09-13 10:29:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|3
1631528950000|2021-09-13 10:29:10|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631528960000|2021-09-13 10:29:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631528970000|2021-09-13 10:29:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631528980000|2021-09-13 10:29:40|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|2
1631528990000|2021-09-13 10:29:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631529010000|2021-09-13 10:30:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631529040000|2021-09-13 10:30:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631529050000|2021-09-13 10:30:50|3096.8|3090.8|3096.8|3090.8|3097|3091|3096.8|3090.8|3
1631529070000|2021-09-13 10:31:10|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|2
1631529080000|2021-09-13 10:31:20|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|4
1631529090000|2021-09-13 10:31:30|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631529120000|2021-09-13 10:32:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631529130000|2021-09-13 10:32:10|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|3
1631529140000|2021-09-13 10:32:20|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|2
1631529150000|2021-09-13 10:32:30|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631529160000|2021-09-13 10:32:40|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631529190000|2021-09-13 10:33:10|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631529200000|2021-09-13 10:33:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631529240000|2021-09-13 10:34:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1631529250000|2021-09-13 10:34:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631529260000|2021-09-13 10:34:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631529270000|2021-09-13 10:34:30|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631529280000|2021-09-13 10:34:40|3098|3092|3097.8|3091.8|3098|3092|3097.3|3091.3|4
1631529290000|2021-09-13 10:34:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631529310000|2021-09-13 10:35:10|3098.3|3092.3|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|3
1631529330000|2021-09-13 10:35:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631529340000|2021-09-13 10:35:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631529350000|2021-09-13 10:35:50|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|3
1631529370000|2021-09-13 10:36:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631529390000|2021-09-13 10:36:30|3099|3093|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|4
1631529420000|2021-09-13 10:37:00|3098.5|3092.5|3099|3093|3099|3093|3098.3|3092.3|5
1631529430000|2021-09-13 10:37:10|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|2
1631529440000|2021-09-13 10:37:20|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631529450000|2021-09-13 10:37:30|3099|3093|3099|3093|3099|3093|3099|3093|1
1631529500000|2021-09-13 10:38:20|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631529510000|2021-09-13 10:38:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631529630000|2021-09-13 10:40:30|3099.5|3093.5|3099.8|3093.8|3100.3|3094.3|3099.5|3093.5|3
1631529640000|2021-09-13 10:40:40|3099.5|3093.5|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|4
1631529740000|2021-09-13 10:42:20|3099|3093|3099|3093|3099|3093|3099|3093|1
1631529750000|2021-09-13 10:42:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631529760000|2021-09-13 10:42:40|3098.8|3092.8|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|3
1631529790000|2021-09-13 10:43:10|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|2
1631529800000|2021-09-13 10:43:20|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631529810000|2021-09-13 10:43:30|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1631529820000|2021-09-13 10:43:40|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|2
1631529840000|2021-09-13 10:44:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631529870000|2021-09-13 10:44:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631529890000|2021-09-13 10:44:50|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1631529900000|2021-09-13 10:45:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1631529910000|2021-09-13 10:45:10|3100.3|3094.3|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|3
1631529920000|2021-09-13 10:45:20|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631529930000|2021-09-13 10:45:30|3099.8|3093.8|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|2
1631529940000|2021-09-13 10:45:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1631529950000|2021-09-13 10:45:50|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1631529960000|2021-09-13 10:46:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099|3093|4
1631529980000|2021-09-13 10:46:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|4
1631529990000|2021-09-13 10:46:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631530020000|2021-09-13 10:47:00|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|2
1631530060000|2021-09-13 10:47:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631530070000|2021-09-13 10:47:50|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1631530090000|2021-09-13 10:48:10|3100|3094|3100|3094|3100.5|3094.5|3100|3094|4
1631530100000|2021-09-13 10:48:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631530130000|2021-09-13 10:48:50|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631530140000|2021-09-13 10:49:00|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631530150000|2021-09-13 10:49:10|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631530160000|2021-09-13 10:49:20|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631530170000|2021-09-13 10:49:30|3100.3|3094.3|3100|3094|3100.3|3094.3|3099.8|3093.8|3
1631530180000|2021-09-13 10:49:40|3099.8|3093.8|3099|3093|3100|3094|3099|3093|3
1631530200000|2021-09-13 10:50:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631530210000|2021-09-13 10:50:10|3099|3093|3099|3093|3099|3093|3099|3093|1
1631530220000|2021-09-13 10:50:20|3098.8|3092.8|3097.8|3091.8|3098.8|3092.8|3097.8|3091.8|3
1631530230000|2021-09-13 10:50:30|3098|3092|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1631530250000|2021-09-13 10:50:50|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631530270000|2021-09-13 10:51:10|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|2
1631530280000|2021-09-13 10:51:20|3097.5|3091.5|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|3
1631530290000|2021-09-13 10:51:30|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097|3091|5
1631530300000|2021-09-13 10:51:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631530320000|2021-09-13 10:52:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631530350000|2021-09-13 10:52:30|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631530390000|2021-09-13 10:53:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631530400000|2021-09-13 10:53:20|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631530410000|2021-09-13 10:53:30|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631530420000|2021-09-13 10:53:40|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|2
1631530430000|2021-09-13 10:53:50|3097.5|3091.5|3098.5|3092.5|3098.5|3092.5|3097.5|3091.5|5
1631530440000|2021-09-13 10:54:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631530470000|2021-09-13 10:54:30|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631530540000|2021-09-13 10:55:40|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3097.5|3091.5|5
1631530550000|2021-09-13 10:55:50|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631530560000|2021-09-13 10:56:00|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631530570000|2021-09-13 10:56:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631530580000|2021-09-13 10:56:20|3096.8|3090.8|3096.5|3090.5|3097|3091|3096.5|3090.5|4
1631530590000|2021-09-13 10:56:30|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631530600000|2021-09-13 10:56:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631530610000|2021-09-13 10:56:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631530620000|2021-09-13 10:57:00|3096.3|3090.3|3097|3091|3097|3091|3096.3|3090.3|2
1631530630000|2021-09-13 10:57:10|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096|3090|5
1631530640000|2021-09-13 10:57:20|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|3
1631530650000|2021-09-13 10:57:30|3096.5|3090.5|3096.8|3090.8|3097|3091|3096.5|3090.5|4
1631530660000|2021-09-13 10:57:40|3097|3091|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631530670000|2021-09-13 10:57:50|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1631530680000|2021-09-13 10:58:00|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|3
1631530690000|2021-09-13 10:58:10|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631530700000|2021-09-13 10:58:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631530710000|2021-09-13 10:58:30|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|2
1631530720000|2021-09-13 10:58:40|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|3
1631530730000|2021-09-13 10:58:50|3096|3090|3096|3090|3096.3|3090.3|3096|3090|3
1631530740000|2021-09-13 10:59:00|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631530780000|2021-09-13 10:59:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1631530790000|2021-09-13 10:59:50|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631530800000|2021-09-13 11:00:00|3097|3091|3097|3091|3097|3091|3097|3091|1
1631530810000|2021-09-13 11:00:10|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631530850000|2021-09-13 11:00:50|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1631530860000|2021-09-13 11:01:00|3097.8|3091.8|3097|3091|3097.8|3091.8|3097|3091|2
1631530880000|2021-09-13 11:01:20|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|5
1631530890000|2021-09-13 11:01:30|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1631530910000|2021-09-13 11:01:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631530920000|2021-09-13 11:02:00|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1631530940000|2021-09-13 11:02:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631530950000|2021-09-13 11:02:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631530980000|2021-09-13 11:03:00|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3096.3|3090.3|8
1631530990000|2021-09-13 11:03:10|3096|3090|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|4
1631531040000|2021-09-13 11:04:00|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631531050000|2021-09-13 11:04:10|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631531060000|2021-09-13 11:04:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631531070000|2021-09-13 11:04:30|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631531100000|2021-09-13 11:05:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631531110000|2021-09-13 11:05:10|3096.5|3090.5|3096.8|3090.8|3097|3091|3096.5|3090.5|4
1631531130000|2021-09-13 11:05:30|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|4
1631531140000|2021-09-13 11:05:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1631531150000|2021-09-13 11:05:50|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|3
1631531160000|2021-09-13 11:06:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631531180000|2021-09-13 11:06:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631531260000|2021-09-13 11:07:40|3098|3092|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|5
1631531270000|2021-09-13 11:07:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631531280000|2021-09-13 11:08:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631531290000|2021-09-13 11:08:10|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1631531300000|2021-09-13 11:08:20|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631531310000|2021-09-13 11:08:30|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|4
1631531320000|2021-09-13 11:08:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631531330000|2021-09-13 11:08:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631531340000|2021-09-13 11:09:00|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|3
1631531350000|2021-09-13 11:09:10|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|4
1631531360000|2021-09-13 11:09:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631531370000|2021-09-13 11:09:30|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631531380000|2021-09-13 11:09:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|5
1631531390000|2021-09-13 11:09:50|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631531410000|2021-09-13 11:10:10|3096.5|3090.5|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|4
1631531430000|2021-09-13 11:10:30|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631531440000|2021-09-13 11:10:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631531450000|2021-09-13 11:10:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631531490000|2021-09-13 11:11:30|3096|3090|3096.3|3090.3|3096.8|3090.8|3096|3090|5
1631531500000|2021-09-13 11:11:40|3096.5|3090.5|3097|3091|3097|3091|3096.3|3090.3|7
1631531520000|2021-09-13 11:12:00|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631531540000|2021-09-13 11:12:20|3097|3091|3097|3091|3097|3091|3097|3091|1
1631531550000|2021-09-13 11:12:30|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1631531560000|2021-09-13 11:12:40|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1631531570000|2021-09-13 11:12:50|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097|3091|4
1631531580000|2021-09-13 11:13:00|3097|3091|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|4
1631531590000|2021-09-13 11:13:10|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631531600000|2021-09-13 11:13:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631531610000|2021-09-13 11:13:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631531620000|2021-09-13 11:13:40|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|5
1631531630000|2021-09-13 11:13:50|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631531640000|2021-09-13 11:14:00|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631531650000|2021-09-13 11:14:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631531660000|2021-09-13 11:14:20|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631531670000|2021-09-13 11:14:30|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631531680000|2021-09-13 11:14:40|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631531690000|2021-09-13 11:14:50|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|2
1631531700000|2021-09-13 11:15:00|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|5
1631531720000|2021-09-13 11:15:20|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631531740000|2021-09-13 11:15:40|3098|3092|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|6
1631531750000|2021-09-13 11:15:50|3097.8|3091.8|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1631531760000|2021-09-13 11:16:00|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631531770000|2021-09-13 11:16:10|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631531780000|2021-09-13 11:16:20|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631531790000|2021-09-13 11:16:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1631531800000|2021-09-13 11:16:40|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1631531810000|2021-09-13 11:16:50|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|4
1631531820000|2021-09-13 11:17:00|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631531830000|2021-09-13 11:17:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631531860000|2021-09-13 11:17:40|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631531880000|2021-09-13 11:18:00|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631531890000|2021-09-13 11:18:10|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|4
1631531900000|2021-09-13 11:18:20|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631531910000|2021-09-13 11:18:30|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631531920000|2021-09-13 11:18:40|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631531930000|2021-09-13 11:18:50|3097|3091|3097.5|3091.5|3097.8|3091.8|3097|3091|4
1631531940000|2021-09-13 11:19:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631531960000|2021-09-13 11:19:20|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|2
1631531970000|2021-09-13 11:19:30|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|3
1631531980000|2021-09-13 11:19:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|4
1631531990000|2021-09-13 11:19:50|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|3
1631532000000|2021-09-13 11:20:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|4
1631532010000|2021-09-13 11:20:10|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|4
1631532020000|2021-09-13 11:20:20|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|5
1631532030000|2021-09-13 11:20:30|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631532040000|2021-09-13 11:20:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096|3090|8
1631532050000|2021-09-13 11:20:50|3096.8|3090.8|3096|3090|3096.8|3090.8|3096|3090|7
1631532060000|2021-09-13 11:21:00|3095.8|3089.8|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1631532070000|2021-09-13 11:21:10|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096|3090|9
1631532080000|2021-09-13 11:21:20|3096|3090|3096.3|3090.3|3096.8|3090.8|3096|3090|10
1631532090000|2021-09-13 11:21:30|3096|3090|3096|3090|3096|3090|3096|3090|1
1631532100000|2021-09-13 11:21:40|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631532110000|2021-09-13 11:21:50|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1631532120000|2021-09-13 11:22:00|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631532140000|2021-09-13 11:22:20|3096.5|3090.5|3096.8|3090.8|3097.3|3091.3|3096.5|3090.5|5
1631532150000|2021-09-13 11:22:30|3097|3091|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|7
1631532170000|2021-09-13 11:22:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631532180000|2021-09-13 11:23:00|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631532190000|2021-09-13 11:23:10|3097.5|3091.5|3098|3092|3098|3092|3097.5|3091.5|3
1631532200000|2021-09-13 11:23:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631532210000|2021-09-13 11:23:30|3098|3092|3098|3092|3098|3092|3098|3092|1
1631532220000|2021-09-13 11:23:40|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631532230000|2021-09-13 11:23:50|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|3
1631532240000|2021-09-13 11:24:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631532250000|2021-09-13 11:24:10|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631532260000|2021-09-13 11:24:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631532270000|2021-09-13 11:24:30|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631532280000|2021-09-13 11:24:40|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631532290000|2021-09-13 11:24:50|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098|3092|4
1631532300000|2021-09-13 11:25:00|3098|3092|3098.5|3092.5|3098.5|3092.5|3098|3092|3
1631532310000|2021-09-13 11:25:10|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631532320000|2021-09-13 11:25:20|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|3
1631532330000|2021-09-13 11:25:30|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631532340000|2021-09-13 11:25:40|3098|3092|3098|3092|3098.5|3092.5|3098|3092|7
1631532370000|2021-09-13 11:26:10|3097.8|3091.8|3096.5|3090.5|3097.8|3091.8|3096.5|3090.5|8
1631532380000|2021-09-13 11:26:20|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|3
1631532390000|2021-09-13 11:26:30|3097.3|3091.3|3097|3091|3097.3|3091.3|3096.8|3090.8|4
1631532410000|2021-09-13 11:26:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631532450000|2021-09-13 11:27:30|3097.5|3091.5|3097.5|3091.5|3098|3092|3097.5|3091.5|3
1631532460000|2021-09-13 11:27:40|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631532480000|2021-09-13 11:28:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631532490000|2021-09-13 11:28:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631532500000|2021-09-13 11:28:20|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3096.8|3090.8|4
1631532510000|2021-09-13 11:28:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631532520000|2021-09-13 11:28:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|4
1631532530000|2021-09-13 11:28:50|3098|3092|3098|3092|3098|3092|3097.8|3091.8|5
1631532540000|2021-09-13 11:29:00|3097.8|3091.8|3097.8|3091.8|3098|3092|3097.8|3091.8|5
1631532550000|2021-09-13 11:29:10|3098|3092|3098.8|3092.8|3098.8|3092.8|3098|3092|6
1631532560000|2021-09-13 11:29:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3097.8|3091.8|5
1631532570000|2021-09-13 11:29:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631532600000|2021-09-13 11:30:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631532610000|2021-09-13 11:30:10|3098.3|3092.3|3097.3|3091.3|3098.8|3092.8|3097.3|3091.3|8
1631532620000|2021-09-13 11:30:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|4
1631532630000|2021-09-13 11:30:30|3096.5|3090.5|3097|3091|3097|3091|3096.5|3090.5|5
1631532640000|2021-09-13 11:30:40|3097.3|3091.3|3097.8|3091.8|3097.8|3091.8|3097|3091|5
1631532650000|2021-09-13 11:30:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097|3091|5
1631532660000|2021-09-13 11:31:00|3096.8|3090.8|3095.5|3089.5|3096.8|3090.8|3095.5|3089.5|10
1631532670000|2021-09-13 11:31:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|5
1631532680000|2021-09-13 11:31:20|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631532690000|2021-09-13 11:31:30|3096|3090|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|6
1631532700000|2021-09-13 11:31:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|3
1631532710000|2021-09-13 11:31:50|3096|3090|3096.3|3090.3|3096.5|3090.5|3096|3090|5
1631532720000|2021-09-13 11:32:00|3096|3090|3095|3089|3096|3090|3095|3089|7
1631532730000|2021-09-13 11:32:10|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3094.8|3088.8|6
1631532740000|2021-09-13 11:32:20|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631532750000|2021-09-13 11:32:30|3096|3090|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|5
1631532760000|2021-09-13 11:32:40|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631532780000|2021-09-13 11:33:00|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094|3088|9
1631532790000|2021-09-13 11:33:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|7
1631532810000|2021-09-13 11:33:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631532820000|2021-09-13 11:33:40|3095.8|3089.8|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|4
1631532830000|2021-09-13 11:33:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631532840000|2021-09-13 11:34:00|3094.8|3088.8|3095|3089|3095.3|3089.3|3094.3|3088.3|10
1631532850000|2021-09-13 11:34:10|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631532860000|2021-09-13 11:34:20|3095.3|3089.3|3096.3|3090.3|3096.3|3090.3|3095|3089|5
1631532870000|2021-09-13 11:34:30|3095.8|3089.8|3094.8|3088.8|3095.8|3089.8|3094.3|3088.3|7
1631532880000|2021-09-13 11:34:40|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|3
1631532890000|2021-09-13 11:34:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631532900000|2021-09-13 11:35:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631532910000|2021-09-13 11:35:10|3094.5|3088.5|3092.8|3086.8|3094.5|3088.5|3092.3|3086.3|6
1631532920000|2021-09-13 11:35:20|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092|3086|11
1631532930000|2021-09-13 11:35:30|3093|3087|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|7
1631532940000|2021-09-13 11:35:40|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|7
1631532950000|2021-09-13 11:35:50|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1631532960000|2021-09-13 11:36:00|3093.8|3087.8|3092.8|3086.8|3094|3088|3092.8|3086.8|10
1631532970000|2021-09-13 11:36:10|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|4
1631532980000|2021-09-13 11:36:20|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|3
1631532990000|2021-09-13 11:36:30|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|7
1631533000000|2021-09-13 11:36:40|3093.8|3087.8|3092.8|3086.8|3093.8|3087.8|3092.8|3086.8|4
1631533010000|2021-09-13 11:36:50|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631533020000|2021-09-13 11:37:00|3092.5|3086.5|3092|3086|3093.3|3087.3|3092|3086|7
1631533030000|2021-09-13 11:37:10|3091.8|3085.8|3092|3086|3092.3|3086.3|3091.8|3085.8|6
1631533040000|2021-09-13 11:37:20|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|8
1631533050000|2021-09-13 11:37:30|3092.3|3086.3|3093.3|3087.3|3093.5|3087.5|3092.3|3086.3|7
1631533080000|2021-09-13 11:38:00|3092.8|3086.8|3091.8|3085.8|3092.8|3086.8|3091.8|3085.8|7
1631533090000|2021-09-13 11:38:10|3092|3086|3093.3|3087.3|3093.3|3087.3|3092|3086|4
1631533100000|2021-09-13 11:38:20|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631533110000|2021-09-13 11:38:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631533130000|2021-09-13 11:38:50|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631533140000|2021-09-13 11:39:00|3094|3088|3092.3|3086.3|3094|3088|3091.8|3085.8|8
1631533150000|2021-09-13 11:39:10|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631533160000|2021-09-13 11:39:20|3092.5|3086.5|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|3
1631533170000|2021-09-13 11:39:30|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631533180000|2021-09-13 11:39:40|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.8|3085.8|4
1631533190000|2021-09-13 11:39:50|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631533200000|2021-09-13 11:40:00|3092.8|3086.8|3093|3087|3093|3087|3092.5|3086.5|4
1631533220000|2021-09-13 11:40:20|3092.8|3086.8|3093.8|3087.8|3093.8|3087.8|3092.8|3086.8|4
1631533230000|2021-09-13 11:40:30|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|6
1631533240000|2021-09-13 11:40:40|3094|3088|3094|3088|3094|3088|3093.8|3087.8|5
1631533260000|2021-09-13 11:41:00|3093.8|3087.8|3093.8|3087.8|3094|3088|3093.8|3087.8|3
1631533270000|2021-09-13 11:41:10|3093.3|3087.3|3092.8|3086.8|3093.3|3087.3|3092.5|3086.5|5
1631533280000|2021-09-13 11:41:20|3093|3087|3094|3088|3094|3088|3093|3087|4
1631533310000|2021-09-13 11:41:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631533320000|2021-09-13 11:42:00|3093.8|3087.8|3091.8|3085.8|3093.8|3087.8|3091.3|3085.3|9
1631533330000|2021-09-13 11:42:10|3092|3086|3092.8|3086.8|3093|3087|3092|3086|9
1631533340000|2021-09-13 11:42:20|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1631533350000|2021-09-13 11:42:30|3093|3087|3093.5|3087.5|3093.8|3087.8|3093|3087|8
1631533360000|2021-09-13 11:42:40|3093.3|3087.3|3092.5|3086.5|3093.8|3087.8|3092.5|3086.5|3
1631533380000|2021-09-13 11:43:00|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|2
1631533390000|2021-09-13 11:43:10|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631533400000|2021-09-13 11:43:20|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|4
1631533410000|2021-09-13 11:43:30|3093|3087|3093|3087|3093.3|3087.3|3093|3087|3
1631533420000|2021-09-13 11:43:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631533440000|2021-09-13 11:44:00|3092.8|3086.8|3089.8|3083.8|3092.8|3086.8|3089.8|3083.8|9
1631533450000|2021-09-13 11:44:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631533460000|2021-09-13 11:44:20|3089.3|3083.3|3090.8|3084.8|3091.5|3085.5|3089.3|3083.3|10
1631533500000|2021-09-13 11:45:00|3090.5|3084.5|3090|3084|3091.3|3085.3|3090|3084|8
1631533510000|2021-09-13 11:45:10|3089.8|3083.8|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1631533520000|2021-09-13 11:45:20|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.5|3083.5|3
1631533530000|2021-09-13 11:45:30|3089.5|3083.5|3090.8|3084.8|3090.8|3084.8|3089.5|3083.5|7
1631533540000|2021-09-13 11:45:40|3091|3085|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|4
1631533550000|2021-09-13 11:45:50|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3091.3|3085.3|4
1631533560000|2021-09-13 11:46:00|3092.5|3086.5|3090.5|3084.5|3092.5|3086.5|3090.5|3084.5|9
1631533570000|2021-09-13 11:46:10|3090.8|3084.8|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|6
1631533580000|2021-09-13 11:46:20|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.5|3085.5|5
1631533590000|2021-09-13 11:46:30|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.5|3085.5|5
1631533610000|2021-09-13 11:46:50|3091.8|3085.8|3091.5|3085.5|3092.5|3086.5|3091.5|3085.5|8
1631533620000|2021-09-13 11:47:00|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1631533630000|2021-09-13 11:47:10|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.3|3085.3|8
1631533640000|2021-09-13 11:47:20|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1631533650000|2021-09-13 11:47:30|3091.8|3085.8|3092.5|3086.5|3092.8|3086.8|3091.8|3085.8|7
1631533660000|2021-09-13 11:47:40|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|2
1631533690000|2021-09-13 11:48:10|3094|3088|3093.8|3087.8|3094|3088|3093.5|3087.5|4
1631533700000|2021-09-13 11:48:20|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631533710000|2021-09-13 11:48:30|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631533720000|2021-09-13 11:48:40|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3093.8|3087.8|6
1631533730000|2021-09-13 11:48:50|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631533740000|2021-09-13 11:49:00|3094.3|3088.3|3094.3|3088.3|3094.5|3088.5|3093.8|3087.8|8
1631533750000|2021-09-13 11:49:10|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631533760000|2021-09-13 11:49:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631533770000|2021-09-13 11:49:30|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631533800000|2021-09-13 11:50:00|3095|3089|3095.3|3089.3|3095.5|3089.5|3095|3089|6
1631533810000|2021-09-13 11:50:10|3095.5|3089.5|3096|3090|3096|3090|3095.5|3089.5|2
1631533830000|2021-09-13 11:50:30|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|5
1631533840000|2021-09-13 11:50:40|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631533860000|2021-09-13 11:51:00|3095.5|3089.5|3094.3|3088.3|3095.5|3089.5|3093.8|3087.8|3
1631533870000|2021-09-13 11:51:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631533890000|2021-09-13 11:51:30|3094.5|3088.5|3094.8|3088.8|3095|3089|3093.8|3087.8|8
1631533900000|2021-09-13 11:51:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631533930000|2021-09-13 11:52:10|3094.8|3088.8|3095.3|3089.3|3095.8|3089.8|3094.8|3088.8|6
1631533940000|2021-09-13 11:52:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631533950000|2021-09-13 11:52:30|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|3
1631533960000|2021-09-13 11:52:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631533970000|2021-09-13 11:52:50|3094.8|3088.8|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|5
1631533980000|2021-09-13 11:53:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631533990000|2021-09-13 11:53:10|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631534020000|2021-09-13 11:53:40|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|4
1631534030000|2021-09-13 11:53:50|3095|3089|3095.3|3089.3|3095.8|3089.8|3095|3089|6
1631534040000|2021-09-13 11:54:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1631534050000|2021-09-13 11:54:10|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631534060000|2021-09-13 11:54:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631534070000|2021-09-13 11:54:30|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631534080000|2021-09-13 11:54:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631534090000|2021-09-13 11:54:50|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|6
1631534100000|2021-09-13 11:55:00|3093.8|3087.8|3092.3|3086.3|3095.3|3089.3|3092.1|3086.1|11
1631534110000|2021-09-13 11:55:10|3092|3086|3089.5|3083.5|3092|3086|3089.5|3083.5|6
1631534120000|2021-09-13 11:55:20|3089.8|3083.8|3090|3084|3090|3084|3089.5|3083.5|8
1631534130000|2021-09-13 11:55:30|3090.3|3084.3|3091.5|3085.5|3092.3|3086.3|3090.3|3084.3|9
1631534140000|2021-09-13 11:55:40|3091.3|3085.3|3090.3|3084.3|3091.3|3085.3|3089.8|3083.8|7
1631534150000|2021-09-13 11:55:50|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|2
1631534170000|2021-09-13 11:56:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|6
1631534180000|2021-09-13 11:56:20|3089.5|3083.5|3090.3|3084.3|3090.5|3084.5|3089.5|3083.5|5
1631534190000|2021-09-13 11:56:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631534210000|2021-09-13 11:56:50|3090|3084|3090.8|3084.8|3091.5|3085.5|3090|3084|7
1631534220000|2021-09-13 11:57:00|3091|3085|3091|3085|3091|3085|3091|3085|1
1631534230000|2021-09-13 11:57:10|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3091.3|3085.3|2
1631534240000|2021-09-13 11:57:20|3092|3086|3090.3|3084.3|3092|3086|3090.3|3084.3|2
1631534250000|2021-09-13 11:57:30|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1631534270000|2021-09-13 11:57:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631534280000|2021-09-13 11:58:00|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631534290000|2021-09-13 11:58:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.5|3083.5|5
1631534300000|2021-09-13 11:58:20|3090.3|3084.3|3092|3086|3092|3086|3090.3|3084.3|5
1631534310000|2021-09-13 11:58:30|3091.8|3085.8|3092.5|3086.5|3092.5|3086.5|3091.8|3085.8|3
1631534320000|2021-09-13 11:58:40|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631534330000|2021-09-13 11:58:50|3092.8|3086.8|3094|3088|3094.5|3088.5|3092.8|3086.8|6
1631534340000|2021-09-13 11:59:00|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|3
1631534350000|2021-09-13 11:59:10|3095.5|3089.5|3094.8|3088.8|3095.8|3089.8|3094.8|3088.8|6
1631534360000|2021-09-13 11:59:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|4
1631534370000|2021-09-13 11:59:30|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631534380000|2021-09-13 11:59:40|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631534390000|2021-09-13 11:59:50|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631534400000|2021-09-13 12:00:00|3094|3088|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|11
1631534410000|2021-09-13 12:00:10|3094|3088|3093.8|3087.8|3094.3|3088.3|3093.5|3087.5|8
1631534420000|2021-09-13 12:00:20|3093.3|3087.3|3094.5|3088.5|3094.8|3088.8|3093.3|3087.3|10
1631534430000|2021-09-13 12:00:30|3094.3|3088.3|3093.5|3087.5|3094.5|3088.5|3093.3|3087.3|10
1631534440000|2021-09-13 12:00:40|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|2
1631534450000|2021-09-13 12:00:50|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|5
1631534460000|2021-09-13 12:01:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|4
1631534470000|2021-09-13 12:01:10|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|5
1631534480000|2021-09-13 12:01:20|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1631534490000|2021-09-13 12:01:30|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631534500000|2021-09-13 12:01:40|3093|3087|3093.5|3087.5|3093.8|3087.8|3093|3087|8
1631534510000|2021-09-13 12:01:50|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631534520000|2021-09-13 12:02:00|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631534530000|2021-09-13 12:02:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|3
1631534540000|2021-09-13 12:02:20|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|4
1631534550000|2021-09-13 12:02:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631534560000|2021-09-13 12:02:40|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631534570000|2021-09-13 12:02:50|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631534580000|2021-09-13 12:03:00|3093.3|3087.3|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|10
1631534590000|2021-09-13 12:03:10|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631534600000|2021-09-13 12:03:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631534610000|2021-09-13 12:03:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631534630000|2021-09-13 12:03:50|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631534640000|2021-09-13 12:04:00|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631534650000|2021-09-13 12:04:10|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|4
1631534660000|2021-09-13 12:04:20|3093.8|3087.8|3094|3088|3094.3|3088.3|3093.3|3087.3|11
1631534680000|2021-09-13 12:04:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|3
1631534690000|2021-09-13 12:04:50|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631534700000|2021-09-13 12:05:00|3093.3|3087.3|3094.8|3088.8|3094.8|3088.8|3093.3|3087.3|6
1631534710000|2021-09-13 12:05:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094|3088|3
1631534720000|2021-09-13 12:05:20|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1631534730000|2021-09-13 12:05:30|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|3
1631534760000|2021-09-13 12:06:00|3093|3087|3093.3|3087.3|3093.3|3087.3|3093|3087|2
1631534770000|2021-09-13 12:06:10|3093.8|3087.8|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|4
1631534780000|2021-09-13 12:06:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|4
1631534790000|2021-09-13 12:06:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|5
1631534800000|2021-09-13 12:06:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631534820000|2021-09-13 12:07:00|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|3
1631534830000|2021-09-13 12:07:10|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095|3089|5
1631534850000|2021-09-13 12:07:30|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|2
1631534860000|2021-09-13 12:07:40|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631534870000|2021-09-13 12:07:50|3096|3090|3096|3090|3096|3090|3096|3090|1
1631534880000|2021-09-13 12:08:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631534910000|2021-09-13 12:08:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1631534920000|2021-09-13 12:08:40|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631534940000|2021-09-13 12:09:00|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631534970000|2021-09-13 12:09:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1631534990000|2021-09-13 12:09:50|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.5|3088.5|5
1631535000000|2021-09-13 12:10:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095|3089|13
1631535010000|2021-09-13 12:10:10|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1631535020000|2021-09-13 12:10:20|3094.5|3088.5|3096.8|3090.8|3096.8|3090.8|3094.3|3088.3|5
1631535030000|2021-09-13 12:10:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|3
1631535040000|2021-09-13 12:10:40|3096.3|3090.3|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|4
1631535050000|2021-09-13 12:10:50|3096.3|3090.3|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|4
1631535060000|2021-09-13 12:11:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|5
1631535080000|2021-09-13 12:11:20|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631535090000|2021-09-13 12:11:30|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631535100000|2021-09-13 12:11:40|3099|3093|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|5
1631535110000|2021-09-13 12:11:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|4
1631535120000|2021-09-13 12:12:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|5
1631535130000|2021-09-13 12:12:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631535140000|2021-09-13 12:12:20|3098.8|3092.8|3099.5|3093.5|3099.5|3093.5|3098.5|3092.5|5
1631535150000|2021-09-13 12:12:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|6
1631535160000|2021-09-13 12:12:40|3099.3|3093.3|3099.8|3093.8|3099.8|3093.8|3099.3|3093.3|5
1631535170000|2021-09-13 12:12:50|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631535180000|2021-09-13 12:13:00|3100|3094|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|4
1631535200000|2021-09-13 12:13:20|3099.5|3093.5|3099.8|3093.8|3100|3094|3099.5|3093.5|4
1631535210000|2021-09-13 12:13:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1631535220000|2021-09-13 12:13:40|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1631535230000|2021-09-13 12:13:50|3099|3093|3099.5|3093.5|3099.8|3093.8|3098.8|3092.8|6
1631535240000|2021-09-13 12:14:00|3099.8|3093.8|3100|3094|3100|3094|3099.5|3093.5|4
1631535250000|2021-09-13 12:14:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1631535260000|2021-09-13 12:14:20|3100|3094|3100.3|3094.3|3100.3|3094.3|3100|3094|2
1631535270000|2021-09-13 12:14:30|3100|3094|3100|3094|3100.3|3094.3|3100|3094|11
1631535280000|2021-09-13 12:14:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100|3094|3
1631535290000|2021-09-13 12:14:50|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631535300000|2021-09-13 12:15:00|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3100.3|3094.3|5
1631535340000|2021-09-13 12:15:40|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631535360000|2021-09-13 12:16:00|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|3
1631535370000|2021-09-13 12:16:10|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631535380000|2021-09-13 12:16:20|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|3
1631535390000|2021-09-13 12:16:30|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1631535400000|2021-09-13 12:16:40|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|6
1631535410000|2021-09-13 12:16:50|3101.3|3095.3|3100.8|3094.8|3101.3|3095.3|3100.8|3094.8|7
1631535420000|2021-09-13 12:17:00|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|4
1631535440000|2021-09-13 12:17:20|3101|3095|3101|3095|3101|3095|3101|3095|1
1631535450000|2021-09-13 12:17:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631535470000|2021-09-13 12:17:50|3100.8|3094.8|3100.8|3094.8|3101|3095|3100.5|3094.5|4
1631535480000|2021-09-13 12:18:00|3101|3095|3102.5|3096.5|3102.5|3096.5|3101|3095|2
1631535490000|2021-09-13 12:18:10|3102.3|3096.3|3102|3096|3102.5|3096.5|3102|3096|8
1631535500000|2021-09-13 12:18:20|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|2
1631535510000|2021-09-13 12:18:30|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1631535520000|2021-09-13 12:18:40|3102.3|3096.3|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|3
1631535530000|2021-09-13 12:18:50|3102|3096|3102.3|3096.3|3102.3|3096.3|3101.5|3095.5|7
1631535540000|2021-09-13 12:19:00|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1631535550000|2021-09-13 12:19:10|3102|3096|3101.3|3095.3|3102|3096|3101.3|3095.3|3
1631535560000|2021-09-13 12:19:20|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1631535570000|2021-09-13 12:19:30|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101|3095|3
1631535590000|2021-09-13 12:19:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1631535600000|2021-09-13 12:20:00|3101.3|3095.3|3101.3|3095.3|3101.5|3095.5|3101|3095|5
1631535610000|2021-09-13 12:20:10|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1631535620000|2021-09-13 12:20:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631535630000|2021-09-13 12:20:30|3100|3094|3100.8|3094.8|3100.8|3094.8|3099.8|3093.8|4
1631535640000|2021-09-13 12:20:40|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|4
1631535650000|2021-09-13 12:20:50|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|5
1631535660000|2021-09-13 12:21:00|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1631535670000|2021-09-13 12:21:10|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631535680000|2021-09-13 12:21:20|3100.5|3094.5|3099.3|3093.3|3100.5|3094.5|3099.3|3093.3|5
1631535690000|2021-09-13 12:21:30|3098.8|3092.8|3099.8|3093.8|3099.8|3093.8|3098.8|3092.8|4
1631535700000|2021-09-13 12:21:40|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1631535710000|2021-09-13 12:21:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631535720000|2021-09-13 12:22:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631535730000|2021-09-13 12:22:10|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631535740000|2021-09-13 12:22:20|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631535750000|2021-09-13 12:22:30|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|4
1631535760000|2021-09-13 12:22:40|3099|3093|3098.8|3092.8|3099|3093|3098.5|3092.5|6
1631535770000|2021-09-13 12:22:50|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|4
1631535780000|2021-09-13 12:23:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|3
1631535820000|2021-09-13 12:23:40|3098.8|3092.8|3099.5|3093.5|3099.5|3093.5|3098.8|3092.8|3
1631535830000|2021-09-13 12:23:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631535840000|2021-09-13 12:24:00|3099|3093|3099.3|3093.3|3099.5|3093.5|3099|3093|3
1631535850000|2021-09-13 12:24:10|3099|3093|3099.5|3093.5|3099.5|3093.5|3098.8|3092.8|5
1631535860000|2021-09-13 12:24:20|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.8|3093.8|3
1631535870000|2021-09-13 12:24:30|3100|3094|3099.5|3093.5|3100|3094|3099.5|3093.5|3
1631535880000|2021-09-13 12:24:40|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631535890000|2021-09-13 12:24:50|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1631535900000|2021-09-13 12:25:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631535930000|2021-09-13 12:25:30|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631535940000|2021-09-13 12:25:40|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631535960000|2021-09-13 12:26:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631535970000|2021-09-13 12:26:10|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|2
1631535990000|2021-09-13 12:26:30|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631536010000|2021-09-13 12:26:50|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631536060000|2021-09-13 12:27:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631536070000|2021-09-13 12:27:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631536080000|2021-09-13 12:28:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631536090000|2021-09-13 12:28:10|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631536100000|2021-09-13 12:28:20|3099.5|3093.5|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|6
1631536110000|2021-09-13 12:28:30|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631536120000|2021-09-13 12:28:40|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1631536130000|2021-09-13 12:28:50|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1631536180000|2021-09-13 12:29:40|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3095.8|3089.8|5
1631536190000|2021-09-13 12:29:50|3096|3090|3096|3090|3096|3090|3096|3090|1
1631536200000|2021-09-13 12:30:00|3095.8|3089.8|3095.3|3089.3|3096|3090|3095.3|3089.3|4
1631536210000|2021-09-13 12:30:10|3095|3089|3096.5|3090.5|3096.8|3090.8|3095|3089|7
1631536220000|2021-09-13 12:30:20|3096.8|3090.8|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|3
1631536230000|2021-09-13 12:30:30|3097.5|3091.5|3097|3091|3097.5|3091.5|3097|3091|5
1631536240000|2021-09-13 12:30:40|3097.5|3091.5|3098.5|3092.5|3098.5|3092.5|3097.5|3091.5|5
1631536250000|2021-09-13 12:30:50|3098.3|3092.3|3098|3092|3098.3|3092.3|3097.8|3091.8|4
1631536260000|2021-09-13 12:31:00|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|5
1631536270000|2021-09-13 12:31:10|3098.5|3092.5|3098|3092|3098.5|3092.5|3098|3092|4
1631536280000|2021-09-13 12:31:20|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631536300000|2021-09-13 12:31:40|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1631536310000|2021-09-13 12:31:50|3098|3092|3098.8|3092.8|3098.8|3092.8|3098|3092|4
1631536320000|2021-09-13 12:32:00|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.5|3092.5|7
1631536330000|2021-09-13 12:32:10|3099|3093|3099|3093|3099|3093|3099|3093|1
1631536340000|2021-09-13 12:32:20|3098.8|3092.8|3098.5|3092.5|3099|3093|3098.3|3092.3|11
1631536350000|2021-09-13 12:32:30|3098.8|3092.8|3099|3093|3099|3093|3098.8|3092.8|4
1631536360000|2021-09-13 12:32:40|3099.3|3093.3|3099|3093|3099.5|3093.5|3099|3093|4
1631536370000|2021-09-13 12:32:50|3098.8|3092.8|3097.8|3091.8|3099|3093|3097.8|3091.8|7
1631536380000|2021-09-13 12:33:00|3098|3092|3098.5|3092.5|3098.5|3092.5|3097.8|3091.8|6
1631536390000|2021-09-13 12:33:10|3099|3093|3098.3|3092.3|3099.3|3093.3|3098.3|3092.3|8
1631536400000|2021-09-13 12:33:20|3098|3092|3098|3092|3098|3092|3098|3092|1
1631536410000|2021-09-13 12:33:30|3097.8|3091.8|3097.8|3091.8|3098|3092|3097.8|3091.8|3
1631536420000|2021-09-13 12:33:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3096.5|3090.5|7
1631536430000|2021-09-13 12:33:50|3098|3092|3098|3092|3098|3092|3097.8|3091.8|7
1631536440000|2021-09-13 12:34:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098|3092|9
1631536450000|2021-09-13 12:34:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|4
1631536460000|2021-09-13 12:34:20|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|5
1631536470000|2021-09-13 12:34:30|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631536480000|2021-09-13 12:34:40|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|4
1631536490000|2021-09-13 12:34:50|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|3
1631536500000|2021-09-13 12:35:00|3097|3091|3096.8|3090.8|3097.8|3091.8|3096.8|3090.8|7
1631536510000|2021-09-13 12:35:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096|3090|7
1631536520000|2021-09-13 12:35:20|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|3
1631536540000|2021-09-13 12:35:40|3096|3090|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|3
1631536550000|2021-09-13 12:35:50|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|3
1631536560000|2021-09-13 12:36:00|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|4
1631536570000|2021-09-13 12:36:10|3097.8|3091.8|3097.5|3091.5|3098.3|3092.3|3097.3|3091.3|7
1631536580000|2021-09-13 12:36:20|3097.8|3091.8|3098|3092|3098|3092|3097.5|3091.5|5
1631536590000|2021-09-13 12:36:30|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|4
1631536600000|2021-09-13 12:36:40|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631536610000|2021-09-13 12:36:50|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|3
1631536620000|2021-09-13 12:37:00|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|3
1631536630000|2021-09-13 12:37:10|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1631536640000|2021-09-13 12:37:20|3097|3091|3096|3090|3097|3091|3095.8|3089.8|4
1631536650000|2021-09-13 12:37:30|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631536660000|2021-09-13 12:37:40|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|3
1631536670000|2021-09-13 12:37:50|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|5
1631536680000|2021-09-13 12:38:00|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|4
1631536690000|2021-09-13 12:38:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631536710000|2021-09-13 12:38:30|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631536720000|2021-09-13 12:38:40|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|4
1631536730000|2021-09-13 12:38:50|3092.8|3086.8|3094|3088|3094.3|3088.3|3092.8|3086.8|5
1631536740000|2021-09-13 12:39:00|3094.3|3088.3|3094.8|3088.8|3095|3089|3094.3|3088.3|10
1631536750000|2021-09-13 12:39:10|3095|3089|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|5
1631536760000|2021-09-13 12:39:20|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631536770000|2021-09-13 12:39:30|3095.5|3089.5|3095.5|3089.5|3096|3090|3095.3|3089.3|6
1631536780000|2021-09-13 12:39:40|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.8|3089.8|3
1631536790000|2021-09-13 12:39:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631536830000|2021-09-13 12:40:30|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631536840000|2021-09-13 12:40:40|3095.5|3089.5|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|4
1631536900000|2021-09-13 12:41:40|3095|3089|3095.5|3089.5|3095.5|3089.5|3094.8|3088.8|4
1631536910000|2021-09-13 12:41:50|3096|3090|3096|3090|3096|3090|3096|3090|1
1631536920000|2021-09-13 12:42:00|3096.3|3090.3|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|3
1631536930000|2021-09-13 12:42:10|3096.8|3090.8|3097|3091|3097.3|3091.3|3096.8|3090.8|4
1631536940000|2021-09-13 12:42:20|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|10
1631536970000|2021-09-13 12:42:50|3097.8|3091.8|3097.5|3091.5|3098|3092|3097.5|3091.5|6
1631536980000|2021-09-13 12:43:00|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631536990000|2021-09-13 12:43:10|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|4
1631537000000|2021-09-13 12:43:20|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098|3092|4
1631537020000|2021-09-13 12:43:40|3097.8|3091.8|3098.3|3092.3|3098.5|3092.5|3097.8|3091.8|4
1631537030000|2021-09-13 12:43:50|3098.5|3092.5|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631537040000|2021-09-13 12:44:00|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631537050000|2021-09-13 12:44:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631537080000|2021-09-13 12:44:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631537090000|2021-09-13 12:44:50|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631537120000|2021-09-13 12:45:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631537130000|2021-09-13 12:45:30|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1631537140000|2021-09-13 12:45:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631537150000|2021-09-13 12:45:50|3099.3|3093.3|3098.8|3092.8|3099.3|3093.3|3098.8|3092.8|3
1631537160000|2021-09-13 12:46:00|3099|3093|3099.3|3093.3|3099.3|3093.3|3098.8|3092.8|5
1631537170000|2021-09-13 12:46:10|3099|3093|3098.8|3092.8|3099|3093|3098.5|3092.5|8
1631537180000|2021-09-13 12:46:20|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631537190000|2021-09-13 12:46:30|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631537200000|2021-09-13 12:46:40|3099|3093|3099|3093|3099|3093|3098.8|3092.8|5
1631537210000|2021-09-13 12:46:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|4
1631537220000|2021-09-13 12:47:00|3099.3|3093.3|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1631537230000|2021-09-13 12:47:10|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|3
1631537240000|2021-09-13 12:47:20|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631537250000|2021-09-13 12:47:30|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|4
1631537270000|2021-09-13 12:47:50|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631537290000|2021-09-13 12:48:10|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631537300000|2021-09-13 12:48:20|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631537320000|2021-09-13 12:48:40|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631537340000|2021-09-13 12:49:00|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631537370000|2021-09-13 12:49:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631537390000|2021-09-13 12:49:50|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1631537400000|2021-09-13 12:50:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1631537410000|2021-09-13 12:50:10|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|4
1631537420000|2021-09-13 12:50:20|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|2
1631537430000|2021-09-13 12:50:30|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1631537440000|2021-09-13 12:50:40|3097.8|3091.8|3098.5|3092.5|3098.5|3092.5|3097.8|3091.8|6
1631537450000|2021-09-13 12:50:50|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1631537470000|2021-09-13 12:51:10|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|4
1631537480000|2021-09-13 12:51:20|3098.5|3092.5|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|2
1631537500000|2021-09-13 12:51:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631537510000|2021-09-13 12:51:50|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631537520000|2021-09-13 12:52:00|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1631537530000|2021-09-13 12:52:10|3098|3092|3097.8|3091.8|3098|3092|3097.5|3091.5|4
1631537570000|2021-09-13 12:52:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631537590000|2021-09-13 12:53:10|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|4
1631537600000|2021-09-13 12:53:20|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|4
1631537610000|2021-09-13 12:53:30|3098.3|3092.3|3098|3092|3098.3|3092.3|3097.8|3091.8|3
1631537640000|2021-09-13 12:54:00|3098.3|3092.3|3098.5|3092.5|3098.8|3092.8|3098.3|3092.3|4
1631537650000|2021-09-13 12:54:10|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|3
1631537660000|2021-09-13 12:54:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631537670000|2021-09-13 12:54:30|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1631537700000|2021-09-13 12:55:00|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1631537720000|2021-09-13 12:55:20|3098.3|3092.3|3097.5|3091.5|3098.3|3092.3|3097.5|3091.5|2
1631537730000|2021-09-13 12:55:30|3097.8|3091.8|3098|3092|3098|3092|3097.5|3091.5|8
1631537740000|2021-09-13 12:55:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|3
1631537770000|2021-09-13 12:56:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|3
1631537780000|2021-09-13 12:56:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631537790000|2021-09-13 12:56:30|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|4
1631537800000|2021-09-13 12:56:40|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1631537810000|2021-09-13 12:56:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631537820000|2021-09-13 12:57:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098|3092|3
1631537830000|2021-09-13 12:57:10|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|5
1631537840000|2021-09-13 12:57:20|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|2
1631537860000|2021-09-13 12:57:40|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631537880000|2021-09-13 12:58:00|3099.3|3093.3|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|5
1631537890000|2021-09-13 12:58:10|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631537900000|2021-09-13 12:58:20|3098.5|3092.5|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|2
1631537910000|2021-09-13 12:58:30|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|6
1631537920000|2021-09-13 12:58:40|3098|3092|3098|3092|3098|3092|3098|3092|1
1631537930000|2021-09-13 12:58:50|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1631537940000|2021-09-13 12:59:00|3097.8|3091.8|3098.3|3092.3|3098.5|3092.5|3097.5|3091.5|8
1631537950000|2021-09-13 12:59:10|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1631537960000|2021-09-13 12:59:20|3099.3|3093.3|3100|3094|3100|3094|3099.3|3093.3|5
1631537970000|2021-09-13 12:59:30|3099.8|3093.8|3100|3094|3100.3|3094.3|3099.8|3093.8|4
1631537990000|2021-09-13 12:59:50|3100.5|3094.5|3100.8|3094.8|3101|3095|3100.3|3094.3|6
1631538000000|2021-09-13 13:00:00|3101|3095|3102|3096|3102|3096|3099.5|3093.5|22
1631538010000|2021-09-13 13:00:10|3102.3|3096.3|3106|3100|3106|3100|3102.3|3096.3|11
1631538020000|2021-09-13 13:00:20|3105.8|3099.8|3105.3|3099.3|3106|3100|3103.3|3097.3|19
1631538030000|2021-09-13 13:00:30|3105|3099|3103.8|3097.8|3105|3099|3103.5|3097.5|11
1631538040000|2021-09-13 13:00:40|3104|3098|3101.3|3095.3|3104.3|3098.3|3101.3|3095.3|14
1631538050000|2021-09-13 13:00:50|3101.5|3095.5|3099.5|3093.5|3101.8|3095.8|3099.5|3093.5|11
1631538060000|2021-09-13 13:01:00|3099.3|3093.3|3099|3093|3100.5|3094.5|3098.5|3092.5|14
1631538070000|2021-09-13 13:01:10|3098.8|3092.8|3098|3092|3098.8|3092.8|3098|3092|9
1631538080000|2021-09-13 13:01:20|3098.3|3092.3|3096.5|3090.5|3098.8|3092.8|3096.5|3090.5|12
1631538090000|2021-09-13 13:01:30|3096.8|3090.8|3099.3|3093.3|3099.3|3093.3|3096.5|3090.5|11
1631538100000|2021-09-13 13:01:40|3099.5|3093.5|3099.8|3093.8|3100.3|3094.3|3099.3|3093.3|11
1631538110000|2021-09-13 13:01:50|3100.3|3094.3|3099.3|3093.3|3100.3|3094.3|3099|3093|4
1631538120000|2021-09-13 13:02:00|3099.5|3093.5|3098.8|3092.8|3100.3|3094.3|3098.8|3092.8|11
1631538130000|2021-09-13 13:02:10|3099|3093|3097.5|3091.5|3099|3093|3097.5|3091.5|10
1631538140000|2021-09-13 13:02:20|3096.8|3090.8|3098.5|3092.5|3098.5|3092.5|3096.8|3090.8|9
1631538150000|2021-09-13 13:02:30|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3096.5|3090.5|11
1631538160000|2021-09-13 13:02:40|3098|3092|3097|3091|3099|3093|3096.8|3090.8|11
1631538170000|2021-09-13 13:02:50|3097.3|3091.3|3097|3091|3097.5|3091.5|3096.3|3090.3|9
1631538180000|2021-09-13 13:03:00|3096.8|3090.8|3095.5|3089.5|3096.8|3090.8|3095|3089|11
1631538190000|2021-09-13 13:03:10|3096|3090|3093.5|3087.5|3096|3090|3093.5|3087.5|13
1631538200000|2021-09-13 13:03:20|3093.3|3087.3|3096|3090|3096.3|3090.3|3093.3|3087.3|16
1631538210000|2021-09-13 13:03:30|3095.3|3089.3|3095.8|3089.8|3096|3090|3095|3089|9
1631538220000|2021-09-13 13:03:40|3095.5|3089.5|3093.8|3087.8|3095.5|3089.5|3093.8|3087.8|7
1631538230000|2021-09-13 13:03:50|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093|3087|9
1631538240000|2021-09-13 13:04:00|3094|3088|3092|3086|3094.3|3088.3|3092|3086|13
1631538250000|2021-09-13 13:04:10|3092.3|3086.3|3092.8|3086.8|3093.3|3087.3|3092.3|3086.3|6
1631538260000|2021-09-13 13:04:20|3092.5|3086.5|3092|3086|3093|3087|3092|3086|11
1631538270000|2021-09-13 13:04:30|3091.8|3085.8|3091.3|3085.3|3093|3087|3091.3|3085.3|13
1631538280000|2021-09-13 13:04:40|3090.5|3084.5|3093.5|3087.5|3093.5|3087.5|3090.5|3084.5|16
1631538290000|2021-09-13 13:04:50|3093.3|3087.3|3091|3085|3093.3|3087.3|3091|3085|15
1631538300000|2021-09-13 13:05:00|3091.3|3085.3|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|6
1631538310000|2021-09-13 13:05:10|3090.8|3084.8|3093.3|3087.3|3093.3|3087.3|3090.8|3084.8|12
1631538320000|2021-09-13 13:05:20|3093|3087|3091.3|3085.3|3093.3|3087.3|3091|3085|12
1631538330000|2021-09-13 13:05:30|3091|3085|3092.5|3086.5|3092.5|3086.5|3090.3|3084.3|10
1631538340000|2021-09-13 13:05:40|3092.8|3086.8|3092|3086|3093|3087|3092|3086|6
1631538350000|2021-09-13 13:05:50|3091.8|3085.8|3091.5|3085.5|3092.5|3086.5|3091.3|3085.3|18
1631538360000|2021-09-13 13:06:00|3091.3|3085.3|3092.5|3086.5|3092.5|3086.5|3091|3085|7
1631538370000|2021-09-13 13:06:10|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3091.5|3085.5|11
1631538380000|2021-09-13 13:06:20|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631538390000|2021-09-13 13:06:30|3092.8|3086.8|3091.8|3085.8|3092.8|3086.8|3091.3|3085.3|18
1631538400000|2021-09-13 13:06:40|3092|3086|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|6
1631538410000|2021-09-13 13:06:50|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631538420000|2021-09-13 13:07:00|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.3|3083.3|10
1631538430000|2021-09-13 13:07:10|3089.5|3083.5|3089.5|3083.5|3090.8|3084.8|3089.3|3083.3|16
1631538440000|2021-09-13 13:07:20|3089.8|3083.8|3089.8|3083.8|3090.3|3084.3|3089.5|3083.5|9
1631538450000|2021-09-13 13:07:30|3090|3084|3090.3|3084.3|3090.8|3084.8|3090|3084|10
1631538460000|2021-09-13 13:07:40|3090|3084|3090|3084|3090|3084|3089.8|3083.8|7
1631538470000|2021-09-13 13:07:50|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|4
1631538480000|2021-09-13 13:08:00|3090.3|3084.3|3089.8|3083.8|3090.5|3084.5|3089.5|3083.5|5
1631538490000|2021-09-13 13:08:10|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.3|3083.3|15
1631538500000|2021-09-13 13:08:20|3089.8|3083.8|3090|3084|3090.8|3084.8|3089.5|3083.5|9
1631538510000|2021-09-13 13:08:30|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1631538520000|2021-09-13 13:08:40|3090|3084|3090|3084|3090|3084|3089.8|3083.8|3
1631538530000|2021-09-13 13:08:50|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631538540000|2021-09-13 13:09:00|3090.3|3084.3|3090.5|3084.5|3091|3085|3089.8|3083.8|8
1631538550000|2021-09-13 13:09:10|3090.3|3084.3|3089.8|3083.8|3090.5|3084.5|3089.5|3083.5|15
1631538560000|2021-09-13 13:09:20|3089.5|3083.5|3089.8|3083.8|3090.3|3084.3|3089.5|3083.5|13
1631538570000|2021-09-13 13:09:30|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|12
1631538580000|2021-09-13 13:09:40|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3089.8|3083.8|12
1631538590000|2021-09-13 13:09:50|3090.8|3084.8|3090.5|3084.5|3091.5|3085.5|3090.5|3084.5|6
1631538600000|2021-09-13 13:10:00|3090.8|3084.8|3091.8|3085.8|3092|3086|3090.3|3084.3|13
1631538610000|2021-09-13 13:10:10|3092|3086|3092.5|3086.5|3092.8|3086.8|3092|3086|10
1631538620000|2021-09-13 13:10:20|3092.3|3086.3|3090.5|3084.5|3092.3|3086.3|3090.5|3084.5|15
1631538630000|2021-09-13 13:10:30|3090.3|3084.3|3091|3085|3091|3085|3090.3|3084.3|4
1631538640000|2021-09-13 13:10:40|3090.8|3084.8|3091|3085|3091.3|3085.3|3090.5|3084.5|10
1631538650000|2021-09-13 13:10:50|3091.3|3085.3|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|9
1631538660000|2021-09-13 13:11:00|3091.5|3085.5|3091.8|3085.8|3092.5|3086.5|3091.3|3085.3|10
1631538670000|2021-09-13 13:11:10|3091.5|3085.5|3091.5|3085.5|3092.3|3086.3|3091.3|3085.3|12
1631538680000|2021-09-13 13:11:20|3091.8|3085.8|3091.3|3085.3|3092.5|3086.5|3091.3|3085.3|9
1631538690000|2021-09-13 13:11:30|3091|3085|3090.3|3084.3|3091|3085|3090.3|3084.3|9
1631538700000|2021-09-13 13:11:40|3090|3084|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|10
1631538710000|2021-09-13 13:11:50|3090.5|3084.5|3090.8|3084.8|3091|3085|3090.5|3084.5|9
1631538720000|2021-09-13 13:12:00|3091|3085|3090.5|3084.5|3091|3085|3090|3084|15
1631538730000|2021-09-13 13:12:10|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|3
1631538740000|2021-09-13 13:12:20|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631538750000|2021-09-13 13:12:30|3091.8|3085.8|3092|3086|3092.3|3086.3|3091.8|3085.8|6
1631538760000|2021-09-13 13:12:40|3091.8|3085.8|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|9
1631538770000|2021-09-13 13:12:50|3091|3085|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|5
1631538780000|2021-09-13 13:13:00|3091|3085|3092.3|3086.3|3092.5|3086.5|3091|3085|12
1631538790000|2021-09-13 13:13:10|3092|3086|3092|3086|3092|3086|3091.8|3085.8|3
1631538800000|2021-09-13 13:13:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091|3085|9
1631538810000|2021-09-13 13:13:30|3091.5|3085.5|3091|3085|3091.8|3085.8|3090.8|3084.8|8
1631538830000|2021-09-13 13:13:50|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|2
1631538840000|2021-09-13 13:14:00|3090.3|3084.3|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|7
1631538850000|2021-09-13 13:14:10|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3089.5|3083.5|7
1631538860000|2021-09-13 13:14:20|3089.3|3083.3|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|6
1631538870000|2021-09-13 13:14:30|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|4
1631538880000|2021-09-13 13:14:40|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|3
1631538890000|2021-09-13 13:14:50|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3088.5|3082.5|7
1631538900000|2021-09-13 13:15:00|3089.5|3083.5|3087.8|3081.8|3089.5|3083.5|3087.5|3081.5|12
1631538910000|2021-09-13 13:15:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|8
1631538920000|2021-09-13 13:15:20|3087.5|3081.5|3087.5|3081.5|3088|3082|3087.5|3081.5|5
1631538930000|2021-09-13 13:15:30|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631538940000|2021-09-13 13:15:40|3087|3081|3086.3|3080.3|3087|3081|3085.5|3079.5|12
1631538960000|2021-09-13 13:16:00|3086.5|3080.5|3087.8|3081.8|3087.8|3081.8|3086.3|3080.3|8
1631538970000|2021-09-13 13:16:10|3088|3082|3087|3081|3088.8|3082.8|3087|3081|8
1631538980000|2021-09-13 13:16:20|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085.3|3079.3|11
1631538990000|2021-09-13 13:16:30|3086|3080|3086.3|3080.3|3087|3081|3086|3080|8
1631539000000|2021-09-13 13:16:40|3086.5|3080.5|3087|3081|3087.3|3081.3|3086.5|3080.5|9
1631539010000|2021-09-13 13:16:50|3086.8|3080.8|3087|3081|3087.5|3081.5|3086.8|3080.8|8
1631539020000|2021-09-13 13:17:00|3086.8|3080.8|3084.8|3078.8|3086.8|3080.8|3084.8|3078.8|7
1631539030000|2021-09-13 13:17:10|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631539040000|2021-09-13 13:17:20|3084.5|3078.5|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|11
1631539050000|2021-09-13 13:17:30|3084.5|3078.5|3084.8|3078.8|3085.3|3079.3|3084.3|3078.3|8
1631539070000|2021-09-13 13:17:50|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084|3078|6
1631539080000|2021-09-13 13:18:00|3085|3079|3084.3|3078.3|3085.3|3079.3|3084.3|3078.3|6
1631539090000|2021-09-13 13:18:10|3084|3078|3084.8|3078.8|3085.3|3079.3|3084|3078|10
1631539100000|2021-09-13 13:18:20|3084.5|3078.5|3084|3078|3084.8|3078.8|3084|3078|8
1631539110000|2021-09-13 13:18:30|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|8
1631539120000|2021-09-13 13:18:40|3083.8|3077.8|3083.6|3077.6|3085.3|3079.3|3083.5|3077.5|14
1631539130000|2021-09-13 13:18:50|3083.4|3077.4|3085.3|3079.3|3085.3|3079.3|3083.4|3077.4|9
1631539140000|2021-09-13 13:19:00|3085.5|3079.5|3085|3079|3086.3|3080.3|3084.8|3078.8|14
1631539150000|2021-09-13 13:19:10|3084.8|3078.8|3084.3|3078.3|3085.5|3079.5|3084|3078|13
1631539160000|2021-09-13 13:19:20|3084|3078|3083|3077|3084.3|3078.3|3083|3077|14
1631539170000|2021-09-13 13:19:30|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|7
1631539180000|2021-09-13 13:19:40|3083.3|3077.3|3083.3|3077.3|3084|3078|3083|3077|7
1631539190000|2021-09-13 13:19:50|3083.5|3077.5|3083|3077|3083.8|3077.8|3083|3077|3
1631539200000|2021-09-13 13:20:00|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3081.8|3075.8|8
1631539210000|2021-09-13 13:20:10|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082|3076|6
1631539220000|2021-09-13 13:20:20|3082.5|3076.5|3082|3076|3082.8|3076.8|3081.8|3075.8|7
1631539230000|2021-09-13 13:20:30|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081|3075|11
1631539240000|2021-09-13 13:20:40|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|4
1631539250000|2021-09-13 13:20:50|3082.3|3076.3|3080.8|3074.8|3082.5|3076.5|3080.8|3074.8|10
1631539260000|2021-09-13 13:21:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|6
1631539270000|2021-09-13 13:21:10|3080.5|3074.5|3079|3073|3080.8|3074.8|3078.5|3072.5|12
1631539280000|2021-09-13 13:21:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|6
1631539290000|2021-09-13 13:21:30|3078.8|3072.8|3080.3|3074.3|3080.3|3074.3|3078.8|3072.8|6
1631539300000|2021-09-13 13:21:40|3080.5|3074.5|3078.8|3072.8|3080.5|3074.5|3078.8|3072.8|7
1631539310000|2021-09-13 13:21:50|3079|3073|3077.3|3071.3|3079|3073|3077.3|3071.3|13
1631539320000|2021-09-13 13:22:00|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631539330000|2021-09-13 13:22:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077|3071|13
1631539340000|2021-09-13 13:22:20|3077|3071|3077|3071|3077.3|3071.3|3076.8|3070.8|11
1631539350000|2021-09-13 13:22:30|3077.3|3071.3|3079.5|3073.5|3079.5|3073.5|3076.5|3070.5|15
1631539360000|2021-09-13 13:22:40|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|5
1631539370000|2021-09-13 13:22:50|3078.5|3072.5|3079.3|3073.3|3079.5|3073.5|3078.3|3072.3|18
1631539380000|2021-09-13 13:23:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|12
1631539390000|2021-09-13 13:23:10|3079.5|3073.5|3080.8|3074.8|3081.3|3075.3|3079.5|3073.5|8
1631539400000|2021-09-13 13:23:20|3081|3075|3080.5|3074.5|3081.3|3075.3|3080.3|3074.3|7
1631539410000|2021-09-13 13:23:30|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3079.3|3073.3|12
1631539420000|2021-09-13 13:23:40|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.5|3073.5|9
1631539430000|2021-09-13 13:23:50|3079.5|3073.5|3079.8|3073.8|3080|3074|3079.3|3073.3|8
1631539440000|2021-09-13 13:24:00|3080|3074|3081|3075|3081|3075|3080|3074|8
1631539450000|2021-09-13 13:24:10|3080.8|3074.8|3081|3075|3081.5|3075.5|3080.5|3074.5|6
1631539460000|2021-09-13 13:24:20|3081.3|3075.3|3081|3075|3081.5|3075.5|3080.5|3074.5|15
1631539470000|2021-09-13 13:24:30|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081|3075|6
1631539480000|2021-09-13 13:24:40|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080|3074|8
1631539490000|2021-09-13 13:24:50|3080.5|3074.5|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|5
1631539500000|2021-09-13 13:25:00|3081.3|3075.3|3081|3075|3081.5|3075.5|3081|3075|8
1631539510000|2021-09-13 13:25:10|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631539520000|2021-09-13 13:25:20|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|6
1631539530000|2021-09-13 13:25:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631539540000|2021-09-13 13:25:40|3082.3|3076.3|3083.5|3077.5|3083.5|3077.5|3082.3|3076.3|4
1631539550000|2021-09-13 13:25:50|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|6
1631539560000|2021-09-13 13:26:00|3083.8|3077.8|3084|3078|3084.5|3078.5|3083.5|3077.5|7
1631539570000|2021-09-13 13:26:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|4
1631539580000|2021-09-13 13:26:20|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|7
1631539590000|2021-09-13 13:26:30|3084|3078|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|6
1631539600000|2021-09-13 13:26:40|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631539610000|2021-09-13 13:26:50|3083.3|3077.3|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|6
1631539620000|2021-09-13 13:27:00|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1631539630000|2021-09-13 13:27:10|3084.5|3078.5|3085|3079|3085.3|3079.3|3084.3|3078.3|11
1631539640000|2021-09-13 13:27:20|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631539650000|2021-09-13 13:27:30|3085.3|3079.3|3085.3|3079.3|3085.8|3079.8|3085|3079|7
1631539660000|2021-09-13 13:27:40|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|5
1631539670000|2021-09-13 13:27:50|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.5|3078.5|5
1631539680000|2021-09-13 13:28:00|3084.5|3078.5|3083.5|3077.5|3084.5|3078.5|3083.3|3077.3|8
1631539690000|2021-09-13 13:28:10|3083.3|3077.3|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|10
1631539700000|2021-09-13 13:28:20|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|4
1631539710000|2021-09-13 13:28:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|8
1631539740000|2021-09-13 13:29:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1631539750000|2021-09-13 13:29:10|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|7
1631539760000|2021-09-13 13:29:20|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|4
1631539770000|2021-09-13 13:29:30|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|5
1631539780000|2021-09-13 13:29:40|3083|3077|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|6
1631539790000|2021-09-13 13:29:50|3082.8|3076.8|3081.8|3075.8|3083.5|3077.5|3081.8|3075.8|10
1631539800000|2021-09-13 13:30:00|3082|3076|3081.3|3075.3|3082|3076|3080.5|3074.5|18
1631539810000|2021-09-13 13:30:10|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631539820000|2021-09-13 13:30:20|3081|3075|3078.3|3072.3|3081|3075|3078.3|3072.3|10
1631539830000|2021-09-13 13:30:30|3077.8|3071.8|3078|3072|3078|3072|3077.5|3071.5|21
1631539840000|2021-09-13 13:30:40|3077.8|3071.8|3078.3|3072.3|3078.5|3072.5|3077.3|3071.3|16
1631539850000|2021-09-13 13:30:50|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|8
1631539860000|2021-09-13 13:31:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|7
1631539870000|2021-09-13 13:31:10|3079|3073|3078.8|3072.8|3079|3073|3078|3072|12
1631539880000|2021-09-13 13:31:20|3078.5|3072.5|3077.3|3071.3|3078.8|3072.8|3077.3|3071.3|9
1631539890000|2021-09-13 13:31:30|3077|3071|3076.3|3070.3|3077|3071|3075.8|3069.8|12
1631539900000|2021-09-13 13:31:40|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|5
1631539910000|2021-09-13 13:31:50|3076.8|3070.8|3076|3070|3076.8|3070.8|3075.8|3069.8|12
1631539920000|2021-09-13 13:32:00|3075.8|3069.8|3075.3|3069.3|3076.8|3070.8|3075|3069|13
1631539930000|2021-09-13 13:32:10|3075|3069|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|6
1631539940000|2021-09-13 13:32:20|3076|3070|3077.8|3071.8|3077.8|3071.8|3076|3070|9
1631539950000|2021-09-13 13:32:30|3077.5|3071.5|3077.3|3071.3|3078.8|3072.8|3077.3|3071.3|18
1631539960000|2021-09-13 13:32:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077|3071|7
1631539970000|2021-09-13 13:32:50|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|4
1631539980000|2021-09-13 13:33:00|3077.3|3071.3|3078.8|3072.8|3078.8|3072.8|3077.3|3071.3|6
1631539990000|2021-09-13 13:33:10|3079|3073|3079|3073|3079|3073|3078|3072|13
1631540000000|2021-09-13 13:33:20|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.3|3072.3|8
1631540010000|2021-09-13 13:33:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|4
1631540020000|2021-09-13 13:33:40|3078.5|3072.5|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|9
1631540030000|2021-09-13 13:33:50|3078.8|3072.8|3078|3072|3079|3073|3078|3072|6
1631540040000|2021-09-13 13:34:00|3078.3|3072.3|3080.8|3074.8|3080.8|3074.8|3078.3|3072.3|8
1631540050000|2021-09-13 13:34:10|3081|3075|3079.3|3073.3|3081|3075|3079.3|3073.3|8
1631540060000|2021-09-13 13:34:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|4
1631540070000|2021-09-13 13:34:30|3078.8|3072.8|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|5
1631540080000|2021-09-13 13:34:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631540090000|2021-09-13 13:34:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|6
1631540100000|2021-09-13 13:35:00|3078|3072|3077.8|3071.8|3078|3072|3077|3071|10
1631540110000|2021-09-13 13:35:10|3078|3072|3079|3073|3079|3073|3078|3072|7
1631540120000|2021-09-13 13:35:20|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1631540130000|2021-09-13 13:35:30|3079.3|3073.3|3081.3|3075.3|3081.3|3075.3|3079.3|3073.3|7
1631540140000|2021-09-13 13:35:40|3081.5|3075.5|3080|3074|3081.5|3075.5|3080|3074|11
1631540150000|2021-09-13 13:35:50|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079|3073|9
1631540160000|2021-09-13 13:36:00|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|7
1631540170000|2021-09-13 13:36:10|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|5
1631540180000|2021-09-13 13:36:20|3080.8|3074.8|3080.5|3074.5|3081|3075|3080.3|3074.3|10
1631540190000|2021-09-13 13:36:30|3080.8|3074.8|3081|3075|3081.3|3075.3|3080.5|3074.5|9
1631540200000|2021-09-13 13:36:40|3080.8|3074.8|3081|3075|3081.5|3075.5|3080.8|3074.8|16
1631540210000|2021-09-13 13:36:50|3080.8|3074.8|3081.8|3075.8|3081.8|3075.8|3080.5|3074.5|9
1631540220000|2021-09-13 13:37:00|3081.5|3075.5|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|15
1631540230000|2021-09-13 13:37:10|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|8
1631540240000|2021-09-13 13:37:20|3082.3|3076.3|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|6
1631540250000|2021-09-13 13:37:30|3083.5|3077.5|3084|3078|3084.3|3078.3|3083.5|3077.5|7
1631540260000|2021-09-13 13:37:40|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083|3077|10
1631540270000|2021-09-13 13:37:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631540280000|2021-09-13 13:38:00|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.5|3076.5|6
1631540290000|2021-09-13 13:38:10|3083.8|3077.8|3083.5|3077.5|3084|3078|3083.3|3077.3|8
1631540300000|2021-09-13 13:38:20|3083.3|3077.3|3084|3078|3084.3|3078.3|3083.3|3077.3|8
1631540310000|2021-09-13 13:38:30|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1631540330000|2021-09-13 13:38:50|3084.8|3078.8|3085|3079|3085.5|3079.5|3084.8|3078.8|6
1631540340000|2021-09-13 13:39:00|3084.8|3078.8|3084|3078|3085|3079|3084|3078|13
1631540350000|2021-09-13 13:39:10|3084.3|3078.3|3084.5|3078.5|3085|3079|3084.3|3078.3|7
1631540360000|2021-09-13 13:39:20|3084.8|3078.8|3084.8|3078.8|3085|3079|3084|3078|14
1631540370000|2021-09-13 13:39:30|3085|3079|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|12
1631540380000|2021-09-13 13:39:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085|3079|4
1631540390000|2021-09-13 13:39:50|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|5
1631540400000|2021-09-13 13:40:00|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|10
1631540410000|2021-09-13 13:40:10|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|3
1631540420000|2021-09-13 13:40:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631540430000|2021-09-13 13:40:30|3083.8|3077.8|3083|3077|3083.8|3077.8|3083|3077|6
1631540440000|2021-09-13 13:40:40|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1631540450000|2021-09-13 13:40:50|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631540460000|2021-09-13 13:41:00|3082.8|3076.8|3082.5|3076.5|3083|3077|3082.3|3076.3|12
1631540470000|2021-09-13 13:41:10|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|3
1631540480000|2021-09-13 13:41:20|3082|3076|3082.8|3076.8|3083|3077|3082|3076|10
1631540490000|2021-09-13 13:41:30|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|3
1631540500000|2021-09-13 13:41:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631540510000|2021-09-13 13:41:50|3082.8|3076.8|3080.8|3074.8|3082.8|3076.8|3080.8|3074.8|11
1631540520000|2021-09-13 13:42:00|3081|3075|3082|3076|3082|3076|3080.8|3074.8|6
1631540530000|2021-09-13 13:42:10|3082.3|3076.3|3082.3|3076.3|3083|3077|3082|3076|6
1631540540000|2021-09-13 13:42:20|3082|3076|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|5
1631540550000|2021-09-13 13:42:30|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.5|3075.5|14
1631540560000|2021-09-13 13:42:40|3082|3076|3082|3076|3082.5|3076.5|3082|3076|7
1631540570000|2021-09-13 13:42:50|3081.8|3075.8|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|4
1631540580000|2021-09-13 13:43:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631540590000|2021-09-13 13:43:10|3081.5|3075.5|3082.3|3076.3|3082.5|3076.5|3081.3|3075.3|12
1631540600000|2021-09-13 13:43:20|3082.5|3076.5|3084.3|3078.3|3084.3|3078.3|3082.3|3076.3|7
1631540610000|2021-09-13 13:43:30|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1631540620000|2021-09-13 13:43:40|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|4
1631540630000|2021-09-13 13:43:50|3085|3079|3084.8|3078.8|3085.8|3079.8|3084.3|3078.3|13
1631540640000|2021-09-13 13:44:00|3085|3079|3084.8|3078.8|3085|3079|3084.5|3078.5|4
1631540650000|2021-09-13 13:44:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|3
1631540660000|2021-09-13 13:44:20|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|5
1631540670000|2021-09-13 13:44:30|3085|3079|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|7
1631540680000|2021-09-13 13:44:40|3085|3079|3084.5|3078.5|3085|3079|3084.3|3078.3|9
1631540690000|2021-09-13 13:44:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631540700000|2021-09-13 13:45:00|3084.8|3078.8|3085.8|3079.8|3085.8|3079.8|3084.8|3078.8|7
1631540710000|2021-09-13 13:45:10|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|2
1631540720000|2021-09-13 13:45:20|3084.8|3078.8|3083.5|3077.5|3084.8|3078.8|3083.5|3077.5|8
1631540730000|2021-09-13 13:45:30|3083.3|3077.3|3082.3|3076.3|3083.5|3077.5|3082.3|3076.3|8
1631540740000|2021-09-13 13:45:40|3082.5|3076.5|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|6
1631540750000|2021-09-13 13:45:50|3082|3076|3081.8|3075.8|3082|3076|3081.5|3075.5|7
1631540760000|2021-09-13 13:46:00|3082.3|3076.3|3080.5|3074.5|3082.3|3076.3|3080.5|3074.5|15
1631540770000|2021-09-13 13:46:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.3|3073.3|7
1631540780000|2021-09-13 13:46:20|3079.8|3073.8|3079.3|3073.3|3080|3074|3079.3|3073.3|9
1631540790000|2021-09-13 13:46:30|3079.5|3073.5|3081.3|3075.3|3081.8|3075.8|3079.5|3073.5|13
1631540800000|2021-09-13 13:46:40|3081|3075|3081|3075|3081|3075|3081|3075|1
1631540810000|2021-09-13 13:46:50|3080.8|3074.8|3079.5|3073.5|3080.8|3074.8|3079|3073|11
1631540820000|2021-09-13 13:47:00|3079.8|3073.8|3080|3074|3080|3074|3079.3|3073.3|10
1631540830000|2021-09-13 13:47:10|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|7
1631540840000|2021-09-13 13:47:20|3081|3075|3080.3|3074.3|3081|3075|3079.8|3073.8|10
1631540850000|2021-09-13 13:47:30|3080|3074|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|9
1631540860000|2021-09-13 13:47:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3079.8|3073.8|11
1631540870000|2021-09-13 13:47:50|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|6
1631540880000|2021-09-13 13:48:00|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081|3075|12
1631540890000|2021-09-13 13:48:10|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|8
1631540900000|2021-09-13 13:48:20|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|10
1631540910000|2021-09-13 13:48:30|3082|3076|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|7
1631540920000|2021-09-13 13:48:40|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|5
1631540930000|2021-09-13 13:48:50|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|9
1631540940000|2021-09-13 13:49:00|3081.8|3075.8|3082.3|3076.3|3082.5|3076.5|3081.5|3075.5|10
1631540950000|2021-09-13 13:49:10|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1631540960000|2021-09-13 13:49:20|3083|3077|3083.3|3077.3|3083.8|3077.8|3082.8|3076.8|8
1631540970000|2021-09-13 13:49:30|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|3
1631540980000|2021-09-13 13:49:40|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082|3076|7
1631540990000|2021-09-13 13:49:50|3082.5|3076.5|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|9
1631541010000|2021-09-13 13:50:10|3082|3076|3081.3|3075.3|3082|3076|3081.3|3075.3|4
1631541020000|2021-09-13 13:50:20|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|5
1631541030000|2021-09-13 13:50:30|3081.3|3075.3|3079.8|3073.8|3081.3|3075.3|3079.8|3073.8|9
1631541040000|2021-09-13 13:50:40|3080|3074|3079.5|3073.5|3080|3074|3079.3|3073.3|9
1631541050000|2021-09-13 13:50:50|3079.3|3073.3|3079.5|3073.5|3079.8|3073.8|3079|3073|9
1631541060000|2021-09-13 13:51:00|3079.3|3073.3|3080.3|3074.3|3080.3|3074.3|3079.3|3073.3|9
1631541070000|2021-09-13 13:51:10|3080.5|3074.5|3081|3075|3081|3075|3080.3|3074.3|10
1631541080000|2021-09-13 13:51:20|3080.8|3074.8|3080.5|3074.5|3081|3075|3080.5|3074.5|8
1631541090000|2021-09-13 13:51:30|3080.3|3074.3|3081|3075|3081.3|3075.3|3080.3|3074.3|7
1631541100000|2021-09-13 13:51:40|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|2
1631541110000|2021-09-13 13:51:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631541120000|2021-09-13 13:52:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|4
1631541130000|2021-09-13 13:52:10|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|2
1631541140000|2021-09-13 13:52:20|3079.3|3073.3|3079|3073|3079.5|3073.5|3079|3073|6
1631541150000|2021-09-13 13:52:30|3079.5|3073.5|3079|3073|3079.5|3073.5|3078.8|3072.8|4
1631541160000|2021-09-13 13:52:40|3078.8|3072.8|3077.8|3071.8|3079.3|3073.3|3077.8|3071.8|4
1631541170000|2021-09-13 13:52:50|3078|3072|3078|3072|3078.5|3072.5|3078|3072|6
1631541180000|2021-09-13 13:53:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631541190000|2021-09-13 13:53:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1631541200000|2021-09-13 13:53:20|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|7
1631541220000|2021-09-13 13:53:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631541230000|2021-09-13 13:53:50|3078.3|3072.3|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|4
1631541240000|2021-09-13 13:54:00|3078.8|3072.8|3079.8|3073.8|3080|3074|3078.8|3072.8|6
1631541250000|2021-09-13 13:54:10|3080|3074|3080|3074|3080|3074|3079.3|3073.3|9
1631541260000|2021-09-13 13:54:20|3079.8|3073.8|3079.3|3073.3|3080.5|3074.5|3079.3|3073.3|8
1631541270000|2021-09-13 13:54:30|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|5
1631541280000|2021-09-13 13:54:40|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|2
1631541290000|2021-09-13 13:54:50|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|2
1631541300000|2021-09-13 13:55:00|3080.8|3074.8|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|7
1631541310000|2021-09-13 13:55:10|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|3
1631541320000|2021-09-13 13:55:20|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631541330000|2021-09-13 13:55:30|3080|3074|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|5
1631541340000|2021-09-13 13:55:40|3079.8|3073.8|3079.8|3073.8|3080|3074|3078.8|3072.8|11
1631541350000|2021-09-13 13:55:50|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|15
1631541360000|2021-09-13 13:56:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|6
1631541370000|2021-09-13 13:56:10|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|6
1631541380000|2021-09-13 13:56:20|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.3|3073.3|12
1631541390000|2021-09-13 13:56:30|3080.3|3074.3|3080.5|3074.5|3081|3075|3080.3|3074.3|10
1631541400000|2021-09-13 13:56:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631541410000|2021-09-13 13:56:50|3080|3074|3079|3073|3080.3|3074.3|3079|3073|7
1631541420000|2021-09-13 13:57:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078|3072|9
1631541430000|2021-09-13 13:57:10|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|9
1631541440000|2021-09-13 13:57:20|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|7
1631541450000|2021-09-13 13:57:30|3078.8|3072.8|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|11
1631541460000|2021-09-13 13:57:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631541470000|2021-09-13 13:57:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631541480000|2021-09-13 13:58:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1631541490000|2021-09-13 13:58:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631541500000|2021-09-13 13:58:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631541510000|2021-09-13 13:58:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1631541520000|2021-09-13 13:58:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|10
1631541530000|2021-09-13 13:58:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1631541540000|2021-09-13 13:59:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|9
1631541550000|2021-09-13 13:59:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631541560000|2021-09-13 13:59:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|8
1631541570000|2021-09-13 13:59:30|3077.3|3071.3|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|5
1631541580000|2021-09-13 13:59:40|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631541590000|2021-09-13 13:59:50|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631541600000|2021-09-13 14:00:00|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|11
1631541610000|2021-09-13 14:00:10|3077.8|3071.8|3077.5|3071.5|3078|3072|3077.5|3071.5|3
1631541620000|2021-09-13 14:00:20|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077|3071|5
1631541630000|2021-09-13 14:00:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631541640000|2021-09-13 14:00:40|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|4
1631541650000|2021-09-13 14:00:50|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631541660000|2021-09-13 14:01:00|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|6
1631541670000|2021-09-13 14:01:10|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|3
1631541680000|2021-09-13 14:01:20|3077|3071|3077|3071|3077.3|3071.3|3076.8|3070.8|7
1631541690000|2021-09-13 14:01:30|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|10
1631541700000|2021-09-13 14:01:40|3076|3070|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|8
1631541710000|2021-09-13 14:01:50|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1631541720000|2021-09-13 14:02:00|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|9
1631541730000|2021-09-13 14:02:10|3076.3|3070.3|3076|3070|3076.3|3070.3|3075.8|3069.8|4
1631541740000|2021-09-13 14:02:20|3076.3|3070.3|3075.5|3069.5|3076.5|3070.5|3075.3|3069.3|10
1631541750000|2021-09-13 14:02:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|8
1631541760000|2021-09-13 14:02:40|3075.3|3069.3|3074.5|3068.5|3075.8|3069.8|3074.5|3068.5|9
1631541770000|2021-09-13 14:02:50|3073.8|3067.8|3074|3068|3074.5|3068.5|3073.8|3067.8|20
1631541780000|2021-09-13 14:03:00|3073.8|3067.8|3075|3069|3075|3069|3073.5|3067.5|7
1631541790000|2021-09-13 14:03:10|3075.3|3069.3|3074.5|3068.5|3075.8|3069.8|3074|3068|8
1631541800000|2021-09-13 14:03:20|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.5|3068.5|8
1631541810000|2021-09-13 14:03:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1631541820000|2021-09-13 14:03:40|3076|3070|3076|3070|3076.5|3070.5|3076|3070|5
1631541830000|2021-09-13 14:03:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|7
1631541840000|2021-09-13 14:04:00|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|6
1631541850000|2021-09-13 14:04:10|3075.5|3069.5|3074.8|3068.8|3076|3070|3073.8|3067.8|15
1631541860000|2021-09-13 14:04:20|3075|3069|3073.5|3067.5|3075.5|3069.5|3073.5|3067.5|12
1631541870000|2021-09-13 14:04:30|3074|3068|3073.8|3067.8|3074|3068|3073.5|3067.5|9
1631541880000|2021-09-13 14:04:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|16
1631541890000|2021-09-13 14:04:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073|3067|5
1631541900000|2021-09-13 14:05:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073|3067|11
1631541910000|2021-09-13 14:05:10|3073.5|3067.5|3073.8|3067.8|3074|3068|3073.3|3067.3|13
1631541920000|2021-09-13 14:05:20|3073.5|3067.5|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|6
1631541930000|2021-09-13 14:05:30|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|7
1631541940000|2021-09-13 14:05:40|3073.3|3067.3|3073.8|3067.8|3074|3068|3073|3067|15
1631541950000|2021-09-13 14:05:50|3073.5|3067.5|3070.8|3064.8|3073.5|3067.5|3070.8|3064.8|8
1631541960000|2021-09-13 14:06:00|3071|3065|3069.5|3063.5|3071|3065|3069|3063|15
1631541970000|2021-09-13 14:06:10|3069.8|3063.8|3069.5|3063.5|3070|3064|3069.3|3063.3|8
1631541980000|2021-09-13 14:06:20|3069.3|3063.3|3071.5|3065.5|3071.5|3065.5|3069.3|3063.3|8
1631541990000|2021-09-13 14:06:30|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1631542000000|2021-09-13 14:06:40|3070.5|3064.5|3070.3|3064.3|3071|3065|3069.8|3063.8|12
1631542010000|2021-09-13 14:06:50|3070.8|3064.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|8
1631542020000|2021-09-13 14:07:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1631542030000|2021-09-13 14:07:10|3071|3065|3072.3|3066.3|3072.3|3066.3|3071|3065|8
1631542040000|2021-09-13 14:07:20|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.3|3066.3|7
1631542050000|2021-09-13 14:07:30|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|5
1631542060000|2021-09-13 14:07:40|3074|3068|3074|3068|3074.5|3068.5|3073.8|3067.8|9
1631542070000|2021-09-13 14:07:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073|3067|5
1631542080000|2021-09-13 14:08:00|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072.5|3066.5|6
1631542090000|2021-09-13 14:08:10|3072.8|3066.8|3072.3|3066.3|3073|3067|3072|3066|6
1631542100000|2021-09-13 14:08:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|12
1631542110000|2021-09-13 14:08:30|3072.5|3066.5|3074|3068|3074.3|3068.3|3072.5|3066.5|7
1631542120000|2021-09-13 14:08:40|3074.3|3068.3|3074.3|3068.3|3075.3|3069.3|3074.3|3068.3|14
1631542130000|2021-09-13 14:08:50|3074.5|3068.5|3073|3067|3074.5|3068.5|3072.5|3066.5|10
1631542140000|2021-09-13 14:09:00|3072.8|3066.8|3072.8|3066.8|3073.3|3067.3|3072.3|3066.3|8
1631542150000|2021-09-13 14:09:10|3072.5|3066.5|3073.8|3067.8|3073.8|3067.8|3072.5|3066.5|7
1631542160000|2021-09-13 14:09:20|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|9
1631542170000|2021-09-13 14:09:30|3073|3067|3074|3068|3074.5|3068.5|3073|3067|10
1631542180000|2021-09-13 14:09:40|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074|3068|11
1631542190000|2021-09-13 14:09:50|3074.5|3068.5|3073.5|3067.5|3074.5|3068.5|3073.3|3067.3|11
1631542200000|2021-09-13 14:10:00|3073.8|3067.8|3072.8|3066.8|3074|3068|3072.8|3066.8|14
1631542210000|2021-09-13 14:10:10|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.5|3066.5|6
1631542220000|2021-09-13 14:10:20|3073|3067|3073|3067|3073|3067|3072.8|3066.8|5
1631542230000|2021-09-13 14:10:30|3073.3|3067.3|3074|3068|3074.3|3068.3|3073.3|3067.3|10
1631542240000|2021-09-13 14:10:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|5
1631542250000|2021-09-13 14:10:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|4
1631542260000|2021-09-13 14:11:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|12
1631542270000|2021-09-13 14:11:10|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|4
1631542280000|2021-09-13 14:11:20|3075.3|3069.3|3074.5|3068.5|3075.5|3069.5|3074.5|3068.5|8
1631542290000|2021-09-13 14:11:30|3074.3|3068.3|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|5
1631542300000|2021-09-13 14:11:40|3074.5|3068.5|3074.5|3068.5|3075.3|3069.3|3074.3|3068.3|10
1631542310000|2021-09-13 14:11:50|3074.3|3068.3|3073.8|3067.8|3074.5|3068.5|3073|3067|10
1631542320000|2021-09-13 14:12:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|12
1631542330000|2021-09-13 14:12:10|3073.5|3067.5|3074.8|3068.8|3074.8|3068.8|3073.3|3067.3|6
1631542340000|2021-09-13 14:12:20|3074.5|3068.5|3075|3069|3075|3069|3074.3|3068.3|9
1631542350000|2021-09-13 14:12:30|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|4
1631542360000|2021-09-13 14:12:40|3075.3|3069.3|3075.8|3069.8|3076.3|3070.3|3075.3|3069.3|13
1631542370000|2021-09-13 14:12:50|3075.5|3069.5|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|17
1631542380000|2021-09-13 14:13:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|11
1631542390000|2021-09-13 14:13:10|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|8
1631542400000|2021-09-13 14:13:20|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.3|3069.3|12
1631542410000|2021-09-13 14:13:30|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|4
1631542420000|2021-09-13 14:13:40|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.5|3069.5|6
1631542430000|2021-09-13 14:13:50|3076.3|3070.3|3075.8|3069.8|3076.5|3070.5|3075.8|3069.8|6
1631542440000|2021-09-13 14:14:00|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|3
1631542450000|2021-09-13 14:14:10|3075.8|3069.8|3074.8|3068.8|3075.8|3069.8|3074.8|3068.8|5
1631542460000|2021-09-13 14:14:20|3075|3069|3074|3068|3075|3069|3073.8|3067.8|11
1631542470000|2021-09-13 14:14:30|3074.3|3068.3|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|12
1631542480000|2021-09-13 14:14:40|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|7
1631542490000|2021-09-13 14:14:50|3074.3|3068.3|3073.3|3067.3|3074.8|3068.8|3073.3|3067.3|9
1631542500000|2021-09-13 14:15:00|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072.3|3066.3|10
1631542510000|2021-09-13 14:15:10|3072.3|3066.3|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|12
1631542520000|2021-09-13 14:15:20|3071.8|3065.8|3070.3|3064.3|3072|3066|3070|3064|9
1631542530000|2021-09-13 14:15:30|3070|3064|3070.3|3064.3|3070.5|3064.5|3070|3064|6
1631542540000|2021-09-13 14:15:40|3070|3064|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|6
1631542550000|2021-09-13 14:15:50|3070|3064|3069.8|3063.8|3070|3064|3069.5|3063.5|3
1631542560000|2021-09-13 14:16:00|3068.5|3062.5|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|6
1631542570000|2021-09-13 14:16:10|3068.5|3062.5|3067.3|3061.3|3068.5|3062.5|3067.3|3061.3|5
1631542580000|2021-09-13 14:16:20|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|9
1631542600000|2021-09-13 14:16:40|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|5
1631542610000|2021-09-13 14:16:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1631542620000|2021-09-13 14:17:00|3068.8|3062.8|3067.8|3061.8|3069.3|3063.3|3067.8|3061.8|7
1631542630000|2021-09-13 14:17:10|3067.5|3061.5|3066.8|3060.8|3067.8|3061.8|3066.3|3060.3|12
1631542640000|2021-09-13 14:17:20|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|4
1631542650000|2021-09-13 14:17:30|3066.5|3060.5|3064.8|3058.8|3066.5|3060.5|3064.8|3058.8|8
1631542660000|2021-09-13 14:17:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1631542670000|2021-09-13 14:17:50|3065.3|3059.3|3063.8|3057.8|3065.8|3059.8|3063.8|3057.8|11
1631542680000|2021-09-13 14:18:00|3064.3|3058.3|3064.8|3058.8|3065.3|3059.3|3064.3|3058.3|7
1631542690000|2021-09-13 14:18:10|3064.3|3058.3|3065.3|3059.3|3065.3|3059.3|3064.3|3058.3|7
1631542700000|2021-09-13 14:18:20|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|5
1631542710000|2021-09-13 14:18:30|3065|3059|3065|3059|3065.8|3059.8|3065|3059|6
1631542720000|2021-09-13 14:18:40|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.5|3058.5|4
1631542730000|2021-09-13 14:18:50|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|5
1631542740000|2021-09-13 14:19:00|3065.5|3059.5|3065.8|3059.8|3066.3|3060.3|3065.3|3059.3|10
1631542750000|2021-09-13 14:19:10|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066|3060|4
1631542760000|2021-09-13 14:19:20|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631542770000|2021-09-13 14:19:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|9
1631542780000|2021-09-13 14:19:40|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631542790000|2021-09-13 14:19:50|3067.5|3061.5|3067.8|3061.8|3068|3062|3067.3|3061.3|6
1631542800000|2021-09-13 14:20:00|3067.5|3061.5|3067.8|3061.8|3068|3062|3067.3|3061.3|12
1631542810000|2021-09-13 14:20:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631542820000|2021-09-13 14:20:20|3067|3061|3066|3060|3067|3061|3066|3060|3
1631542830000|2021-09-13 14:20:30|3066.3|3060.3|3066.5|3060.5|3066.8|3060.8|3066.3|3060.3|6
1631542840000|2021-09-13 14:20:40|3066.8|3060.8|3067|3061|3067.5|3061.5|3066.8|3060.8|8
1631542850000|2021-09-13 14:20:50|3067.3|3061.3|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|5
1631542860000|2021-09-13 14:21:00|3067|3061|3067.5|3061.5|3067.8|3061.8|3067|3061|6
1631542870000|2021-09-13 14:21:10|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067|3061|5
1631542880000|2021-09-13 14:21:20|3068|3062|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631542890000|2021-09-13 14:21:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1631542900000|2021-09-13 14:21:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1631542910000|2021-09-13 14:21:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631542920000|2021-09-13 14:22:00|3067.5|3061.5|3067.3|3061.3|3068|3062|3067.3|3061.3|8
1631542930000|2021-09-13 14:22:10|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|4
1631542940000|2021-09-13 14:22:20|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|3
1631542950000|2021-09-13 14:22:30|3067.8|3061.8|3068|3062|3068|3062|3067.5|3061.5|3
1631542960000|2021-09-13 14:22:40|3068.3|3062.3|3069|3063|3069.8|3063.8|3068.3|3062.3|8
1631542970000|2021-09-13 14:22:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|8
1631542980000|2021-09-13 14:23:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|3
1631542990000|2021-09-13 14:23:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|8
1631543000000|2021-09-13 14:23:20|3069.8|3063.8|3070.3|3064.3|3070.8|3064.8|3069.8|3063.8|5
1631543010000|2021-09-13 14:23:30|3070.8|3064.8|3069|3063|3071|3065|3069|3063|9
1631543020000|2021-09-13 14:23:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069|3063|3
1631543030000|2021-09-13 14:23:50|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|5
1631543040000|2021-09-13 14:24:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1631543050000|2021-09-13 14:24:10|3070.5|3064.5|3070.5|3064.5|3071|3065|3070.5|3064.5|4
1631543060000|2021-09-13 14:24:20|3070.3|3064.3|3068.5|3062.5|3070.3|3064.3|3068.3|3062.3|9
1631543070000|2021-09-13 14:24:30|3068.8|3062.8|3067.3|3061.3|3069.3|3063.3|3067.3|3061.3|13
1631543080000|2021-09-13 14:24:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1631543090000|2021-09-13 14:24:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1631543100000|2021-09-13 14:25:00|3067|3061|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631543110000|2021-09-13 14:25:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067|3061|10
1631543120000|2021-09-13 14:25:20|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|9
1631543130000|2021-09-13 14:25:30|3066.8|3060.8|3067.8|3061.8|3067.8|3061.8|3066.8|3060.8|9
1631543140000|2021-09-13 14:25:40|3068|3062|3066.8|3060.8|3068.3|3062.3|3066.8|3060.8|4
1631543150000|2021-09-13 14:25:50|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631543160000|2021-09-13 14:26:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|6
1631543170000|2021-09-13 14:26:10|3066.8|3060.8|3067|3061|3067.3|3061.3|3066.8|3060.8|4
1631543180000|2021-09-13 14:26:20|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|3
1631543190000|2021-09-13 14:26:30|3068|3062|3068.5|3062.5|3068.8|3062.8|3068|3062|4
1631543200000|2021-09-13 14:26:40|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|3
1631543210000|2021-09-13 14:26:50|3067.8|3061.8|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|6
1631543220000|2021-09-13 14:27:00|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.8|3060.8|8
1631543230000|2021-09-13 14:27:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631543240000|2021-09-13 14:27:20|3067.5|3061.5|3067.3|3061.3|3067.8|3061.8|3066.8|3060.8|10
1631543250000|2021-09-13 14:27:30|3066.8|3060.8|3067.3|3061.3|3067.5|3061.5|3066.8|3060.8|10
1631543260000|2021-09-13 14:27:40|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|5
1631543270000|2021-09-13 14:27:50|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1631543280000|2021-09-13 14:28:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1631543290000|2021-09-13 14:28:10|3066.5|3060.5|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1631543300000|2021-09-13 14:28:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631543310000|2021-09-13 14:28:30|3067|3061|3066.5|3060.5|3067|3061|3066.3|3060.3|5
1631543330000|2021-09-13 14:28:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631543340000|2021-09-13 14:29:00|3066|3060|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|5
1631543350000|2021-09-13 14:29:10|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|3
1631543370000|2021-09-13 14:29:30|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1631543380000|2021-09-13 14:29:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631543390000|2021-09-13 14:29:50|3065.8|3059.8|3066.3|3060.3|3066.5|3060.5|3065.8|3059.8|4
1631543400000|2021-09-13 14:30:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|8
1631543410000|2021-09-13 14:30:10|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.5|3058.5|3
1631543420000|2021-09-13 14:30:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064|3058|3
1631543430000|2021-09-13 14:30:30|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1631543440000|2021-09-13 14:30:40|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631543450000|2021-09-13 14:30:50|3064.5|3058.5|3064.8|3058.8|3065|3059|3064.5|3058.5|4
1631543460000|2021-09-13 14:31:00|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|6
1631543470000|2021-09-13 14:31:10|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|6
1631543480000|2021-09-13 14:31:20|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1631543490000|2021-09-13 14:31:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631543500000|2021-09-13 14:31:40|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|5
1631543510000|2021-09-13 14:31:50|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|5
1631543520000|2021-09-13 14:32:00|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|5
1631543530000|2021-09-13 14:32:10|3066.5|3060.5|3066.8|3060.8|3067|3061|3066.5|3060.5|6
1631543540000|2021-09-13 14:32:20|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631543550000|2021-09-13 14:32:30|3066.5|3060.5|3067.3|3061.3|3067.5|3061.5|3066.5|3060.5|4
1631543560000|2021-09-13 14:32:40|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1631543570000|2021-09-13 14:32:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1631543580000|2021-09-13 14:33:00|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.3|3058.3|10
1631543590000|2021-09-13 14:33:10|3064.5|3058.5|3064.5|3058.5|3064.8|3058.8|3064|3058|11
1631543600000|2021-09-13 14:33:20|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|9
1631543610000|2021-09-13 14:33:30|3064.5|3058.5|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1631543620000|2021-09-13 14:33:40|3064.5|3058.5|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|12
1631543630000|2021-09-13 14:33:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631543640000|2021-09-13 14:34:00|3065.5|3059.5|3066.8|3060.8|3066.8|3060.8|3065.5|3059.5|7
1631543650000|2021-09-13 14:34:10|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|4
1631543670000|2021-09-13 14:34:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1631543680000|2021-09-13 14:34:40|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.8|3060.8|4
1631543690000|2021-09-13 14:34:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|6
1631543700000|2021-09-13 14:35:00|3066.5|3060.5|3065.5|3059.5|3066.5|3060.5|3065.3|3059.3|4
1631543710000|2021-09-13 14:35:10|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|5
1631543720000|2021-09-13 14:35:20|3066|3060|3065.3|3059.3|3066|3060|3065|3059|7
1631543730000|2021-09-13 14:35:30|3065.5|3059.5|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|5
1631543740000|2021-09-13 14:35:40|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|10
1631543750000|2021-09-13 14:35:50|3067.3|3061.3|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|4
1631543770000|2021-09-13 14:36:10|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067|3061|4
1631543780000|2021-09-13 14:36:20|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.3|3061.3|5
1631543790000|2021-09-13 14:36:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631543800000|2021-09-13 14:36:40|3068.8|3062.8|3069|3063|3069.3|3063.3|3068.8|3062.8|6
1631543810000|2021-09-13 14:36:50|3068.8|3062.8|3068|3062|3069|3063|3067.8|3061.8|9
1631543820000|2021-09-13 14:37:00|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|4
1631543830000|2021-09-13 14:37:10|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1631543840000|2021-09-13 14:37:20|3067.3|3061.3|3067|3061|3067.3|3061.3|3066.3|3060.3|5
1631543850000|2021-09-13 14:37:30|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|3
1631543860000|2021-09-13 14:37:40|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631543870000|2021-09-13 14:37:50|3068|3062|3068.3|3062.3|3069|3063|3067.5|3061.5|11
1631543880000|2021-09-13 14:38:00|3068|3062|3068.8|3062.8|3069|3063|3068|3062|6
1631543890000|2021-09-13 14:38:10|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|3
1631543900000|2021-09-13 14:38:20|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1631543910000|2021-09-13 14:38:30|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631543920000|2021-09-13 14:38:40|3068.5|3062.5|3069.5|3063.5|3069.5|3063.5|3068.5|3062.5|4
1631543930000|2021-09-13 14:38:50|3069.3|3063.3|3068.3|3062.3|3069.3|3063.3|3068.3|3062.3|10
1631543940000|2021-09-13 14:39:00|3068.5|3062.5|3069.8|3063.8|3069.8|3063.8|3068.3|3062.3|12
1631543950000|2021-09-13 14:39:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1631543960000|2021-09-13 14:39:20|3070|3064|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|7
1631543970000|2021-09-13 14:39:30|3068.8|3062.8|3068.3|3062.3|3069|3063|3068.3|3062.3|5
1631543980000|2021-09-13 14:39:40|3068.8|3062.8|3069|3063|3069|3063|3068.5|3062.5|6
1631543990000|2021-09-13 14:39:50|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3068|3062|6
1631544000000|2021-09-13 14:40:00|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|5
1631544010000|2021-09-13 14:40:10|3067.8|3061.8|3068|3062|3068.3|3062.3|3067.5|3061.5|6
1631544020000|2021-09-13 14:40:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631544030000|2021-09-13 14:40:30|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068|3062|8
1631544040000|2021-09-13 14:40:40|3068.5|3062.5|3069.8|3063.8|3070|3064|3068.5|3062.5|9
1631544050000|2021-09-13 14:40:50|3069.5|3063.5|3070.8|3064.8|3070.8|3064.8|3069.3|3063.3|5
1631544060000|2021-09-13 14:41:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631544070000|2021-09-13 14:41:10|3069.8|3063.8|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|8
1631544080000|2021-09-13 14:41:20|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|5
1631544090000|2021-09-13 14:41:30|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1631544100000|2021-09-13 14:41:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631544120000|2021-09-13 14:42:00|3070.5|3064.5|3072|3066|3072|3066|3070.5|3064.5|4
1631544130000|2021-09-13 14:42:10|3072.3|3066.3|3071.3|3065.3|3072.5|3066.5|3070.8|3064.8|11
1631544140000|2021-09-13 14:42:20|3071.5|3065.5|3071.3|3065.3|3072|3066|3071|3065|7
1631544150000|2021-09-13 14:42:30|3071|3065|3070.5|3064.5|3071|3065|3070|3064|15
1631544160000|2021-09-13 14:42:40|3070.3|3064.3|3070|3064|3070.5|3064.5|3070|3064|4
1631544170000|2021-09-13 14:42:50|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|8
1631544180000|2021-09-13 14:43:00|3070.5|3064.5|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|11
1631544190000|2021-09-13 14:43:10|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|8
1631544200000|2021-09-13 14:43:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|4
1631544210000|2021-09-13 14:43:30|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1631544220000|2021-09-13 14:43:40|3071.3|3065.3|3072.5|3066.5|3072.5|3066.5|3071.3|3065.3|6
1631544230000|2021-09-13 14:43:50|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|4
1631544240000|2021-09-13 14:44:00|3071.8|3065.8|3072.3|3066.3|3072.5|3066.5|3071.8|3065.8|4
1631544250000|2021-09-13 14:44:10|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1631544260000|2021-09-13 14:44:20|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631544270000|2021-09-13 14:44:30|3073|3067|3072.3|3066.3|3073|3067|3072|3066|5
1631544280000|2021-09-13 14:44:40|3072|3066|3071|3065|3072|3066|3071|3065|2
1631544310000|2021-09-13 14:45:10|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|5
1631544320000|2021-09-13 14:45:20|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|4
1631544330000|2021-09-13 14:45:30|3074|3068|3074|3068|3075|3069|3074|3068|7
1631544340000|2021-09-13 14:45:40|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|6
1631544350000|2021-09-13 14:45:50|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|6
1631544360000|2021-09-13 14:46:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3074.8|3068.8|4
1631544370000|2021-09-13 14:46:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|3
1631544380000|2021-09-13 14:46:20|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|2
1631544390000|2021-09-13 14:46:30|3075.3|3069.3|3077.5|3071.5|3077.8|3071.8|3075.3|3069.3|8
1631544400000|2021-09-13 14:46:40|3077.3|3071.3|3077.3|3071.3|3077.8|3071.8|3076.8|3070.8|10
1631544410000|2021-09-13 14:46:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631544420000|2021-09-13 14:47:00|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|8
1631544430000|2021-09-13 14:47:10|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3074.5|3068.5|7
1631544440000|2021-09-13 14:47:20|3074.5|3068.5|3074|3068|3074.5|3068.5|3073.8|3067.8|4
1631544450000|2021-09-13 14:47:30|3074.3|3068.3|3075.5|3069.5|3075.5|3069.5|3074.3|3068.3|6
1631544460000|2021-09-13 14:47:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|3
1631544470000|2021-09-13 14:47:50|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|8
1631544480000|2021-09-13 14:48:00|3075.8|3069.8|3078|3072|3078.3|3072.3|3075.8|3069.8|6
1631544490000|2021-09-13 14:48:10|3078.3|3072.3|3078.8|3072.8|3079|3073|3078|3072|7
1631544500000|2021-09-13 14:48:20|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.8|3071.8|7
1631544510000|2021-09-13 14:48:30|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631544520000|2021-09-13 14:48:40|3078.8|3072.8|3079.3|3073.3|3080.5|3074.5|3078.8|3072.8|12
1631544530000|2021-09-13 14:48:50|3079.5|3073.5|3080|3074|3080.3|3074.3|3079.5|3073.5|5
1631544540000|2021-09-13 14:49:00|3080.8|3074.8|3080.5|3074.5|3081|3075|3080.3|3074.3|8
1631544550000|2021-09-13 14:49:10|3080.8|3074.8|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|6
1631544560000|2021-09-13 14:49:20|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|6
1631544570000|2021-09-13 14:49:30|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1631544580000|2021-09-13 14:49:40|3079.5|3073.5|3078.8|3072.8|3079.5|3073.5|3078.5|3072.5|6
1631544590000|2021-09-13 14:49:50|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|5
1631544610000|2021-09-13 14:50:10|3079|3073|3078.5|3072.5|3079|3073|3078|3072|6
1631544620000|2021-09-13 14:50:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631544630000|2021-09-13 14:50:30|3078.8|3072.8|3079|3073|3079.5|3073.5|3078.8|3072.8|4
1631544640000|2021-09-13 14:50:40|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631544650000|2021-09-13 14:50:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631544660000|2021-09-13 14:51:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3077.8|3071.8|6
1631544670000|2021-09-13 14:51:10|3078.5|3072.5|3079|3073|3079|3073|3078.3|3072.3|8
1631544680000|2021-09-13 14:51:20|3079.5|3073.5|3079|3073|3080.3|3074.3|3079|3073|8
1631544690000|2021-09-13 14:51:30|3078.5|3072.5|3080|3074|3080|3074|3078.5|3072.5|4
1631544700000|2021-09-13 14:51:40|3080.3|3074.3|3082|3076|3082.3|3076.3|3080.3|3074.3|8
1631544710000|2021-09-13 14:51:50|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|4
1631544720000|2021-09-13 14:52:00|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.5|3074.5|5
1631544730000|2021-09-13 14:52:10|3081|3075|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|6
1631544740000|2021-09-13 14:52:20|3081.5|3075.5|3082|3076|3082.3|3076.3|3081.3|3075.3|7
1631544750000|2021-09-13 14:52:30|3082.3|3076.3|3082|3076|3082.8|3076.8|3082|3076|9
1631544770000|2021-09-13 14:52:50|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631544780000|2021-09-13 14:53:00|3082.3|3076.3|3083|3077|3083|3077|3082.3|3076.3|4
1631544790000|2021-09-13 14:53:10|3083.3|3077.3|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|4
1631544800000|2021-09-13 14:53:20|3083.8|3077.8|3084|3078|3084|3078|3083.5|3077.5|6
1631544810000|2021-09-13 14:53:30|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.5|3078.5|5
1631544820000|2021-09-13 14:53:40|3085.8|3079.8|3085|3079|3086|3080|3085|3079|6
1631544830000|2021-09-13 14:53:50|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631544840000|2021-09-13 14:54:00|3084.5|3078.5|3083.3|3077.3|3084.5|3078.5|3083.3|3077.3|6
1631544850000|2021-09-13 14:54:10|3083|3077|3083|3077|3083|3077|3082.8|3076.8|7
1631544860000|2021-09-13 14:54:20|3083.3|3077.3|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|6
1631544870000|2021-09-13 14:54:30|3084|3078|3085.3|3079.3|3085.3|3079.3|3083.5|3077.5|9
1631544880000|2021-09-13 14:54:40|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|2
1631544890000|2021-09-13 14:54:50|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|10
1631544900000|2021-09-13 14:55:00|3086|3080|3087.3|3081.3|3087.3|3081.3|3086|3080|12
1631544910000|2021-09-13 14:55:10|3087.5|3081.5|3087.8|3081.8|3088|3082|3087.5|3081.5|15
1631544920000|2021-09-13 14:55:20|3088|3082|3087|3081|3088.8|3082.8|3087|3081|10
1631544930000|2021-09-13 14:55:30|3087.3|3081.3|3087.8|3081.8|3088.8|3082.8|3087.3|3081.3|14
1631544940000|2021-09-13 14:55:40|3087.5|3081.5|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|3
1631544950000|2021-09-13 14:55:50|3087.8|3081.8|3088.3|3082.3|3088.5|3082.5|3087.8|3081.8|8
1631544960000|2021-09-13 14:56:00|3087.8|3081.8|3085.8|3079.8|3088|3082|3085.8|3079.8|13
1631544970000|2021-09-13 14:56:10|3086|3080|3085.3|3079.3|3086.8|3080.8|3085.3|3079.3|8
1631544980000|2021-09-13 14:56:20|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3084.8|3078.8|10
1631544990000|2021-09-13 14:56:30|3086.5|3080.5|3087.3|3081.3|3087.8|3081.8|3086.5|3080.5|16
1631545000000|2021-09-13 14:56:40|3087|3081|3088.5|3082.5|3088.5|3082.5|3087|3081|12
1631545010000|2021-09-13 14:56:50|3088.3|3082.3|3089.5|3083.5|3089.8|3083.8|3088.3|3082.3|12
1631545020000|2021-09-13 14:57:00|3089.8|3083.8|3090.5|3084.5|3091|3085|3089.5|3083.5|16
1631545030000|2021-09-13 14:57:10|3090.8|3084.8|3088.3|3082.3|3091|3085|3088.3|3082.3|11
1631545040000|2021-09-13 14:57:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.3|3081.3|11
1631545050000|2021-09-13 14:57:30|3088.8|3082.8|3089.3|3083.3|3089.5|3083.5|3088.8|3082.8|5
1631545060000|2021-09-13 14:57:40|3089.5|3083.5|3089.3|3083.3|3089.8|3083.8|3088.3|3082.3|14
1631545070000|2021-09-13 14:57:50|3089.5|3083.5|3088.5|3082.5|3089.5|3083.5|3087|3081|15
1631545080000|2021-09-13 14:58:00|3088.3|3082.3|3087|3081|3088.3|3082.3|3086.3|3080.3|15
1631545090000|2021-09-13 14:58:10|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3085.8|3079.8|10
1631545100000|2021-09-13 14:58:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631545110000|2021-09-13 14:58:30|3086|3080|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|7
1631545120000|2021-09-13 14:58:40|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|12
1631545130000|2021-09-13 14:58:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|3
1631545140000|2021-09-13 14:59:00|3086.5|3080.5|3086|3080|3086.5|3080.5|3084.8|3078.8|18
1631545150000|2021-09-13 14:59:10|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|7
1631545160000|2021-09-13 14:59:20|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|7
1631545170000|2021-09-13 14:59:30|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3085.5|3079.5|8
1631545180000|2021-09-13 14:59:40|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|6
1631545190000|2021-09-13 14:59:50|3086.8|3080.8|3085.5|3079.5|3086.8|3080.8|3085.5|3079.5|8
1631545200000|2021-09-13 15:00:00|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085|3079|10
1631545210000|2021-09-13 15:00:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631545220000|2021-09-13 15:00:20|3085.8|3079.8|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1631545230000|2021-09-13 15:00:30|3085.5|3079.5|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|4
1631545240000|2021-09-13 15:00:40|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|6
1631545250000|2021-09-13 15:00:50|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631545260000|2021-09-13 15:01:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631545270000|2021-09-13 15:01:10|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|3
1631545280000|2021-09-13 15:01:20|3085.5|3079.5|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|5
1631545290000|2021-09-13 15:01:30|3085.8|3079.8|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|7
1631545300000|2021-09-13 15:01:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631545310000|2021-09-13 15:01:50|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|4
1631545320000|2021-09-13 15:02:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|3
1631545330000|2021-09-13 15:02:10|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|5
1631545340000|2021-09-13 15:02:20|3084.8|3078.8|3084|3078|3084.8|3078.8|3083.8|3077.8|5
1631545350000|2021-09-13 15:02:30|3083.8|3077.8|3083|3077|3083.8|3077.8|3083|3077|6
1631545370000|2021-09-13 15:02:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631545380000|2021-09-13 15:03:00|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|4
1631545390000|2021-09-13 15:03:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631545400000|2021-09-13 15:03:20|3083|3077|3083.5|3077.5|3083.8|3077.8|3083|3077|4
1631545410000|2021-09-13 15:03:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083|3077|3
1631545420000|2021-09-13 15:03:40|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631545430000|2021-09-13 15:03:50|3083|3077|3082.3|3076.3|3083|3077|3082.3|3076.3|4
1631545440000|2021-09-13 15:04:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631545460000|2021-09-13 15:04:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631545470000|2021-09-13 15:04:30|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1631545480000|2021-09-13 15:04:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1631545490000|2021-09-13 15:04:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631545500000|2021-09-13 15:05:00|3082.8|3076.8|3084|3078|3084|3078|3082.8|3076.8|8
1631545510000|2021-09-13 15:05:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631545520000|2021-09-13 15:05:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631545530000|2021-09-13 15:05:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631545540000|2021-09-13 15:05:40|3083.8|3077.8|3083.8|3077.8|3084|3078|3083.8|3077.8|3
1631545550000|2021-09-13 15:05:50|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631545560000|2021-09-13 15:06:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631545600000|2021-09-13 15:06:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631545610000|2021-09-13 15:06:50|3084.5|3078.5|3084|3078|3084.5|3078.5|3084|3078|3
1631545620000|2021-09-13 15:07:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|4
1631545630000|2021-09-13 15:07:10|3084|3078|3084.5|3078.5|3084.8|3078.8|3084|3078|5
1631545640000|2021-09-13 15:07:20|3084.3|3078.3|3083|3077|3084.3|3078.3|3083|3077|10
1631545650000|2021-09-13 15:07:30|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631545660000|2021-09-13 15:07:40|3082.8|3076.8|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|7
1631545670000|2021-09-13 15:07:50|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|9
1631545680000|2021-09-13 15:08:00|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|11
1631545690000|2021-09-13 15:08:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|3
1631545700000|2021-09-13 15:08:20|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.8|3076.8|6
1631545710000|2021-09-13 15:08:30|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|7
1631545720000|2021-09-13 15:08:40|3083|3077|3083|3077|3083|3077|3082.8|3076.8|5
1631545730000|2021-09-13 15:08:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631545740000|2021-09-13 15:09:00|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|3
1631545750000|2021-09-13 15:09:10|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631545760000|2021-09-13 15:09:20|3081|3075|3080.8|3074.8|3081|3075|3080.5|3074.5|4
1631545770000|2021-09-13 15:09:30|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1631545790000|2021-09-13 15:09:50|3081.3|3075.3|3081|3075|3081.3|3075.3|3080.8|3074.8|3
1631545800000|2021-09-13 15:10:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631545810000|2021-09-13 15:10:10|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631545820000|2021-09-13 15:10:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631545830000|2021-09-13 15:10:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|8
1631545870000|2021-09-13 15:11:10|3079.8|3073.8|3080|3074|3080.3|3074.3|3079.8|3073.8|4
1631545880000|2021-09-13 15:11:20|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631545900000|2021-09-13 15:11:40|3080.3|3074.3|3080|3074|3080.5|3074.5|3080|3074|4
1631545910000|2021-09-13 15:11:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631545960000|2021-09-13 15:12:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631545970000|2021-09-13 15:12:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631545980000|2021-09-13 15:13:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080|3074|4
1631546020000|2021-09-13 15:13:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631546040000|2021-09-13 15:14:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631546050000|2021-09-13 15:14:10|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631546060000|2021-09-13 15:14:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631546070000|2021-09-13 15:14:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631546080000|2021-09-13 15:14:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631546100000|2021-09-13 15:15:00|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|3
1631546110000|2021-09-13 15:15:10|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|2
1631546120000|2021-09-13 15:15:20|3077.8|3071.8|3078|3072|3078.3|3072.3|3077.8|3071.8|4
1631546140000|2021-09-13 15:15:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631546160000|2021-09-13 15:16:00|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631546170000|2021-09-13 15:16:10|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1631546180000|2021-09-13 15:16:20|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1631546220000|2021-09-13 15:17:00|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631546230000|2021-09-13 15:17:10|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1631546240000|2021-09-13 15:17:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631546250000|2021-09-13 15:17:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|4
1631546260000|2021-09-13 15:17:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1631546290000|2021-09-13 15:18:10|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631546300000|2021-09-13 15:18:20|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1631546310000|2021-09-13 15:18:30|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631546320000|2021-09-13 15:18:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631546360000|2021-09-13 15:19:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631546380000|2021-09-13 15:19:40|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1631546390000|2021-09-13 15:19:50|3076.8|3070.8|3077|3071|3077|3071|3076.5|3070.5|4
1631546400000|2021-09-13 15:20:00|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1631546420000|2021-09-13 15:20:20|3076|3070|3075.3|3069.3|3076|3070|3075.3|3069.3|5
1631546430000|2021-09-13 15:20:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631546440000|2021-09-13 15:20:40|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|4
1631546460000|2021-09-13 15:21:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631546470000|2021-09-13 15:21:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|3
1631546480000|2021-09-13 15:21:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631546490000|2021-09-13 15:21:30|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|4
1631546500000|2021-09-13 15:21:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631546510000|2021-09-13 15:21:50|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1631546520000|2021-09-13 15:22:00|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631546530000|2021-09-13 15:22:10|3074|3068|3074|3068|3074.3|3068.3|3074|3068|5
1631546550000|2021-09-13 15:22:30|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|6
1631546560000|2021-09-13 15:22:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631546600000|2021-09-13 15:23:20|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631546620000|2021-09-13 15:23:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631546630000|2021-09-13 15:23:50|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631546640000|2021-09-13 15:24:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.3|3067.3|4
1631546680000|2021-09-13 15:24:40|3073.8|3067.8|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|7
1631546690000|2021-09-13 15:24:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1631546700000|2021-09-13 15:25:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631546720000|2021-09-13 15:25:20|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631546730000|2021-09-13 15:25:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074|3068|4
1631546740000|2021-09-13 15:25:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631546760000|2021-09-13 15:26:00|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|6
1631546770000|2021-09-13 15:26:10|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631546780000|2021-09-13 15:26:20|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|3
1631546790000|2021-09-13 15:26:30|3074.8|3068.8|3074.8|3068.8|3075|3069|3074.8|3068.8|3
1631546810000|2021-09-13 15:26:50|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|4
1631546820000|2021-09-13 15:27:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631546830000|2021-09-13 15:27:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631546850000|2021-09-13 15:27:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631546860000|2021-09-13 15:27:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1631546890000|2021-09-13 15:28:10|3076|3070|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1631546900000|2021-09-13 15:28:20|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076.5|3070.5|6
1631546920000|2021-09-13 15:28:40|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|6
1631546930000|2021-09-13 15:28:50|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631546940000|2021-09-13 15:29:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631546970000|2021-09-13 15:29:30|3076.8|3070.8|3076|3070|3076.8|3070.8|3075.8|3069.8|7
1631546980000|2021-09-13 15:29:40|3075.8|3069.8|3075.8|3069.8|3076|3070|3075.8|3069.8|3
1631546990000|2021-09-13 15:29:50|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|2
1631547000000|2021-09-13 15:30:00|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.5|3070.5|6
1631547010000|2021-09-13 15:30:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1631547030000|2021-09-13 15:30:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631547040000|2021-09-13 15:30:40|3077.8|3071.8|3078|3072|3078|3072|3077.5|3071.5|5
1631547050000|2021-09-13 15:30:50|3077.8|3071.8|3077.3|3071.3|3078|3072|3077.3|3071.3|8
1631547060000|2021-09-13 15:31:00|3077.8|3071.8|3078|3072|3078.5|3072.5|3077.8|3071.8|9
1631547070000|2021-09-13 15:31:10|3078.3|3072.3|3078|3072|3078.3|3072.3|3077.8|3071.8|4
1631547080000|2021-09-13 15:31:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|7
1631547090000|2021-09-13 15:31:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|4
1631547110000|2021-09-13 15:31:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|8
1631547120000|2021-09-13 15:32:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631547130000|2021-09-13 15:32:10|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|2
1631547140000|2021-09-13 15:32:20|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|4
1631547160000|2021-09-13 15:32:40|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631547170000|2021-09-13 15:32:50|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|8
1631547180000|2021-09-13 15:33:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|8
1631547190000|2021-09-13 15:33:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631547200000|2021-09-13 15:33:20|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631547210000|2021-09-13 15:33:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1631547220000|2021-09-13 15:33:40|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|4
1631547230000|2021-09-13 15:33:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|7
1631547240000|2021-09-13 15:34:00|3080|3074|3079.8|3073.8|3080|3074|3079.5|3073.5|6
1631547250000|2021-09-13 15:34:10|3080|3074|3079.8|3073.8|3080|3074|3079.5|3073.5|8
1631547260000|2021-09-13 15:34:20|3080|3074|3080|3074|3080|3074|3079.5|3073.5|7
1631547270000|2021-09-13 15:34:30|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|2
1631547290000|2021-09-13 15:34:50|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|4
1631547300000|2021-09-13 15:35:00|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1631547320000|2021-09-13 15:35:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631547340000|2021-09-13 15:35:40|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.5|3073.5|5
1631547350000|2021-09-13 15:35:50|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|4
1631547360000|2021-09-13 15:36:00|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1631547380000|2021-09-13 15:36:20|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631547400000|2021-09-13 15:36:40|3078.5|3072.5|3077|3071|3078.5|3072.5|3077|3071|7
1631547420000|2021-09-13 15:37:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631547430000|2021-09-13 15:37:10|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|3
1631547440000|2021-09-13 15:37:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|3
1631547450000|2021-09-13 15:37:30|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|5
1631547470000|2021-09-13 15:37:50|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631547480000|2021-09-13 15:38:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631547490000|2021-09-13 15:38:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631547500000|2021-09-13 15:38:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631547510000|2021-09-13 15:38:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631547530000|2021-09-13 15:38:50|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1631547540000|2021-09-13 15:39:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631547550000|2021-09-13 15:39:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|4
1631547560000|2021-09-13 15:39:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631547570000|2021-09-13 15:39:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631547580000|2021-09-13 15:39:40|3077|3071|3077|3071|3077.3|3071.3|3077|3071|5
1631547590000|2021-09-13 15:39:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631547600000|2021-09-13 15:40:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|4
1631547610000|2021-09-13 15:40:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631547650000|2021-09-13 15:40:50|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|3
1631547660000|2021-09-13 15:41:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631547680000|2021-09-13 15:41:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631547690000|2021-09-13 15:41:30|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|4
1631547700000|2021-09-13 15:41:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631547710000|2021-09-13 15:41:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631547720000|2021-09-13 15:42:00|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1631547730000|2021-09-13 15:42:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631547740000|2021-09-13 15:42:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631547750000|2021-09-13 15:42:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631547770000|2021-09-13 15:42:50|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|5
1631547780000|2021-09-13 15:43:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631547790000|2021-09-13 15:43:10|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|6
1631547800000|2021-09-13 15:43:20|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.5|3070.5|5
1631547810000|2021-09-13 15:43:30|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1631547820000|2021-09-13 15:43:40|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|4
1631547830000|2021-09-13 15:43:50|3076.8|3070.8|3077.3|3071.3|3077.8|3071.8|3076.8|3070.8|7
1631547850000|2021-09-13 15:44:10|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|8
1631547880000|2021-09-13 15:44:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631547890000|2021-09-13 15:44:50|3075.3|3069.3|3076|3070|3076|3070|3075.3|3069.3|2
1631547900000|2021-09-13 15:45:00|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|6
1631547910000|2021-09-13 15:45:10|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.5|3070.5|3
1631547920000|2021-09-13 15:45:20|3077|3071|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|7
1631547960000|2021-09-13 15:46:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631547970000|2021-09-13 15:46:10|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1631547980000|2021-09-13 15:46:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|6
1631547990000|2021-09-13 15:46:30|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.3|3070.3|6
1631548010000|2021-09-13 15:46:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|5
1631548020000|2021-09-13 15:47:00|3076.8|3070.8|3076.5|3070.5|3077|3071|3076.5|3070.5|6
1631548030000|2021-09-13 15:47:10|3076.3|3070.3|3077.3|3071.3|3077.5|3071.5|3076.3|3070.3|7
1631548040000|2021-09-13 15:47:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631548060000|2021-09-13 15:47:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|4
1631548090000|2021-09-13 15:48:10|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.5|3069.5|6
1631548100000|2021-09-13 15:48:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631548110000|2021-09-13 15:48:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631548150000|2021-09-13 15:49:10|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|3
1631548180000|2021-09-13 15:49:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631548200000|2021-09-13 15:50:00|3078|3072|3078.8|3072.8|3079|3073|3078|3072|4
1631548220000|2021-09-13 15:50:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631548240000|2021-09-13 15:50:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631548270000|2021-09-13 15:51:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631548280000|2021-09-13 15:51:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631548290000|2021-09-13 15:51:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631548300000|2021-09-13 15:51:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631548370000|2021-09-13 15:52:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631548390000|2021-09-13 15:53:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631548400000|2021-09-13 15:53:20|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|5
1631548420000|2021-09-13 15:53:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631548430000|2021-09-13 15:53:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631548440000|2021-09-13 15:54:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|8
1631548450000|2021-09-13 15:54:10|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|3
1631548460000|2021-09-13 15:54:20|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631548470000|2021-09-13 15:54:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631548480000|2021-09-13 15:54:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631548500000|2021-09-13 15:55:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631548510000|2021-09-13 15:55:10|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1631548530000|2021-09-13 15:55:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1631548560000|2021-09-13 15:56:00|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631548570000|2021-09-13 15:56:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631548580000|2021-09-13 15:56:20|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1631548590000|2021-09-13 15:56:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631548620000|2021-09-13 15:57:00|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079|3073|6
1631548640000|2021-09-13 15:57:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|4
1631548650000|2021-09-13 15:57:30|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|5
1631548660000|2021-09-13 15:57:40|3079.5|3073.5|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|9
1631548720000|2021-09-13 15:58:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631548730000|2021-09-13 15:58:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631548750000|2021-09-13 15:59:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631548760000|2021-09-13 15:59:20|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|2
1631548780000|2021-09-13 15:59:40|3077|3071|3077|3071|3077|3071|3076.5|3070.5|6
1631548790000|2021-09-13 15:59:50|3076.8|3070.8|3077|3071|3077|3071|3076.5|3070.5|4
1631548800000|2021-09-13 16:00:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631548820000|2021-09-13 16:00:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631548830000|2021-09-13 16:00:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631548850000|2021-09-13 16:00:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631548860000|2021-09-13 16:01:00|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1631548890000|2021-09-13 16:01:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631548910000|2021-09-13 16:01:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631548920000|2021-09-13 16:02:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631548930000|2021-09-13 16:02:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631548970000|2021-09-13 16:02:50|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631549000000|2021-09-13 16:03:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631549050000|2021-09-13 16:04:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631549080000|2021-09-13 16:04:40|3075|3069|3075|3069|3075|3069|3075|3069|1
1631549090000|2021-09-13 16:04:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631549100000|2021-09-13 16:05:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631549120000|2021-09-13 16:05:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631549130000|2021-09-13 16:05:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1631549150000|2021-09-13 16:05:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631549170000|2021-09-13 16:06:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631549210000|2021-09-13 16:06:50|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|4
1631549220000|2021-09-13 16:07:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631549230000|2021-09-13 16:07:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631549240000|2021-09-13 16:07:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631549250000|2021-09-13 16:07:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631549360000|2021-09-13 16:09:20|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1631549370000|2021-09-13 16:09:30|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1631549380000|2021-09-13 16:09:40|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631549400000|2021-09-13 16:10:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631549420000|2021-09-13 16:10:20|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1631549430000|2021-09-13 16:10:30|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631549480000|2021-09-13 16:11:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631549490000|2021-09-13 16:11:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631549520000|2021-09-13 16:12:00|3077.5|3071.5|3078.3|3072.3|3078.5|3072.5|3077.5|3071.5|5
1631549530000|2021-09-13 16:12:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|7
1631549540000|2021-09-13 16:12:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631549560000|2021-09-13 16:12:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631549570000|2021-09-13 16:12:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631549680000|2021-09-13 16:14:40|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|5
1631549690000|2021-09-13 16:14:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631549700000|2021-09-13 16:15:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631549710000|2021-09-13 16:15:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1631549720000|2021-09-13 16:15:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|4
1631549730000|2021-09-13 16:15:30|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|6
1631549740000|2021-09-13 16:15:40|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631549760000|2021-09-13 16:16:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631549770000|2021-09-13 16:16:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631549780000|2021-09-13 16:16:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631549790000|2021-09-13 16:16:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631549800000|2021-09-13 16:16:40|3076.3|3070.3|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|7
1631549810000|2021-09-13 16:16:50|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631549820000|2021-09-13 16:17:00|3076.3|3070.3|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|5
1631549860000|2021-09-13 16:17:40|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631549870000|2021-09-13 16:17:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631549880000|2021-09-13 16:18:00|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|7
1631549890000|2021-09-13 16:18:10|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|4
1631549930000|2021-09-13 16:18:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631549950000|2021-09-13 16:19:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631550030000|2021-09-13 16:20:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631550040000|2021-09-13 16:20:40|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|4
1631550050000|2021-09-13 16:20:50|3075.8|3069.8|3078.3|3072.3|3078.3|3072.3|3075.5|3069.5|9
1631550060000|2021-09-13 16:21:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631550080000|2021-09-13 16:21:20|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631550190000|2021-09-13 16:23:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631550200000|2021-09-13 16:23:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|4
1631550290000|2021-09-13 16:24:50|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|2
1631550300000|2021-09-13 16:25:00|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631550310000|2021-09-13 16:25:10|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631550320000|2021-09-13 16:25:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631550330000|2021-09-13 16:25:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631550340000|2021-09-13 16:25:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631550350000|2021-09-13 16:25:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631550370000|2021-09-13 16:26:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631550570000|2021-09-13 16:29:30|3078.8|3072.8|3080.5|3074.5|3080.5|3074.5|3078.8|3072.8|3
1631550610000|2021-09-13 16:30:10|3080.8|3074.8|3081|3075|3081|3075|3080.3|3074.3|4
1631550620000|2021-09-13 16:30:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|5
1631550640000|2021-09-13 16:30:40|3081|3075|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|5
1631550650000|2021-09-13 16:30:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631550660000|2021-09-13 16:31:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631550710000|2021-09-13 16:31:50|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|6
1631550720000|2021-09-13 16:32:00|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|6
1631550780000|2021-09-13 16:33:00|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631550810000|2021-09-13 16:33:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|4
1631550870000|2021-09-13 16:34:30|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631550930000|2021-09-13 16:35:30|3080.3|3074.3|3079|3073|3080.3|3074.3|3079|3073|5
1631550940000|2021-09-13 16:35:40|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|6
1631550950000|2021-09-13 16:35:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631550960000|2021-09-13 16:36:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631550970000|2021-09-13 16:36:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631550980000|2021-09-13 16:36:20|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|3
1631550990000|2021-09-13 16:36:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631551040000|2021-09-13 16:37:20|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|4
1631551060000|2021-09-13 16:37:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631551070000|2021-09-13 16:37:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631551090000|2021-09-13 16:38:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631551150000|2021-09-13 16:39:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631551160000|2021-09-13 16:39:20|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631551180000|2021-09-13 16:39:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|4
1631551190000|2021-09-13 16:39:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631551240000|2021-09-13 16:40:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|5
1631551250000|2021-09-13 16:40:50|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631551260000|2021-09-13 16:41:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|6
1631551270000|2021-09-13 16:41:10|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631551310000|2021-09-13 16:41:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631551380000|2021-09-13 16:43:00|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631551400000|2021-09-13 16:43:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631551420000|2021-09-13 16:43:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631551430000|2021-09-13 16:43:50|3078.8|3072.8|3077.5|3071.5|3078.8|3072.8|3077.5|3071.5|3
1631551440000|2021-09-13 16:44:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631551450000|2021-09-13 16:44:10|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631551460000|2021-09-13 16:44:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631551470000|2021-09-13 16:44:30|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631551480000|2021-09-13 16:44:40|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|3
1631551490000|2021-09-13 16:44:50|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|2
1631551560000|2021-09-13 16:46:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631551570000|2021-09-13 16:46:10|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631551590000|2021-09-13 16:46:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631551600000|2021-09-13 16:46:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1631551640000|2021-09-13 16:47:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631551660000|2021-09-13 16:47:40|3076|3070|3076|3070|3076|3070|3075.8|3069.8|3
1631551680000|2021-09-13 16:48:00|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|7
1631551710000|2021-09-13 16:48:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|6
1631551720000|2021-09-13 16:48:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631551730000|2021-09-13 16:48:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631551790000|2021-09-13 16:49:50|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|3
1631551820000|2021-09-13 16:50:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631551840000|2021-09-13 16:50:40|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631551850000|2021-09-13 16:50:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|4
1631551860000|2021-09-13 16:51:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631551880000|2021-09-13 16:51:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631551950000|2021-09-13 16:52:30|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1631551980000|2021-09-13 16:53:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631551990000|2021-09-13 16:53:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631552010000|2021-09-13 16:53:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631552020000|2021-09-13 16:53:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631552030000|2021-09-13 16:53:50|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631552040000|2021-09-13 16:54:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631552050000|2021-09-13 16:54:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631552060000|2021-09-13 16:54:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631552070000|2021-09-13 16:54:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631552080000|2021-09-13 16:54:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631552100000|2021-09-13 16:55:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631552110000|2021-09-13 16:55:10|3077.4|3071.4|3077.1|3071.1|3077.4|3071.4|3077.1|3071.1|2
1631552120000|2021-09-13 16:55:20|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631552140000|2021-09-13 16:55:40|3077.1|3071.1|3077.1|3071.1|3077.4|3071.4|3077.1|3071.1|5
1631552150000|2021-09-13 16:55:50|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631552180000|2021-09-13 16:56:20|3076.9|3070.9|3076.6|3070.6|3076.9|3070.9|3076.6|3070.6|2
1631552200000|2021-09-13 16:56:40|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631552210000|2021-09-13 16:56:50|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631552220000|2021-09-13 16:57:00|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631552250000|2021-09-13 16:57:30|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631552340000|2021-09-13 16:59:00|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1631552350000|2021-09-13 16:59:10|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1631577720000|2021-09-14 00:02:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631577750000|2021-09-14 00:02:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1631578020000|2021-09-14 00:07:00|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1631578130000|2021-09-14 00:08:50|3078.5|3072.5|3075.5|3069.5|3078.5|3072.5|3075.5|3069.5|2
1631578140000|2021-09-14 00:09:00|3075|3069|3076|3070|3076|3070|3075|3069|4
1631578160000|2021-09-14 00:09:20|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1631578180000|2021-09-14 00:09:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631578200000|2021-09-14 00:10:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631578220000|2021-09-14 00:10:20|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631578250000|2021-09-14 00:10:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1631578260000|2021-09-14 00:11:00|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631578350000|2021-09-14 00:12:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631578500000|2021-09-14 00:15:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631578510000|2021-09-14 00:15:10|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|4
1631578560000|2021-09-14 00:16:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1631578570000|2021-09-14 00:16:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1631578580000|2021-09-14 00:16:20|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|2
1631578590000|2021-09-14 00:16:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631578610000|2021-09-14 00:16:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631578670000|2021-09-14 00:17:50|3073.3|3067.3|3072.5|3066.5|3073.3|3067.3|3072.5|3066.5|2
1631578720000|2021-09-14 00:18:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631578730000|2021-09-14 00:18:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631579680000|2021-09-14 00:34:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631579920000|2021-09-14 00:38:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631580250000|2021-09-14 00:44:10|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|5
1631580570000|2021-09-14 00:49:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631580910000|2021-09-14 00:55:10|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|2
1631580940000|2021-09-14 00:55:40|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631580950000|2021-09-14 00:55:50|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|4
1631580960000|2021-09-14 00:56:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1631581000000|2021-09-14 00:56:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631581060000|2021-09-14 00:57:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631581160000|2021-09-14 00:59:20|3073|3067|3075.1|3069.1|3075.1|3069.1|3073|3067|4
1631581170000|2021-09-14 00:59:30|3075.4|3069.4|3076.8|3070.8|3076.8|3070.8|3075.4|3069.4|2
1631581200000|2021-09-14 01:00:00|3077|3071|3078.3|3072.3|3078.5|3072.5|3077|3071|9
1631581210000|2021-09-14 01:00:10|3078|3072|3078.8|3072.8|3079|3073|3076.8|3070.8|14
1631581220000|2021-09-14 01:00:20|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|6
1631581230000|2021-09-14 01:00:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631581240000|2021-09-14 01:00:40|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|2
1631581250000|2021-09-14 01:00:50|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|6
1631581260000|2021-09-14 01:01:00|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|11
1631581270000|2021-09-14 01:01:10|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074.3|3068.3|5
1631581280000|2021-09-14 01:01:20|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|5
1631581290000|2021-09-14 01:01:30|3073.5|3067.5|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|6
1631581300000|2021-09-14 01:01:40|3071.8|3065.8|3071.8|3065.8|3072.8|3066.8|3071|3065|10
1631581310000|2021-09-14 01:01:50|3071.5|3065.5|3072.3|3066.3|3073.5|3067.5|3071.5|3065.5|11
1631581320000|2021-09-14 01:02:00|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|7
1631581330000|2021-09-14 01:02:10|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|3
1631581340000|2021-09-14 01:02:20|3072.5|3066.5|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|6
1631581350000|2021-09-14 01:02:30|3072|3066|3071.3|3065.3|3072|3066|3071|3065|4
1631581360000|2021-09-14 01:02:40|3071|3065|3070.5|3064.5|3071|3065|3070.3|3064.3|6
1631581370000|2021-09-14 01:02:50|3070.8|3064.8|3072|3066|3072|3066|3070.8|3064.8|6
1631581380000|2021-09-14 01:03:00|3071.8|3065.8|3071|3065|3071.8|3065.8|3071|3065|4
1631581390000|2021-09-14 01:03:10|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631581400000|2021-09-14 01:03:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|4
1631581410000|2021-09-14 01:03:30|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.5|3063.5|7
1631581420000|2021-09-14 01:03:40|3070|3064|3071.3|3065.3|3071.3|3065.3|3069.8|3063.8|6
1631581430000|2021-09-14 01:03:50|3070|3064|3069.3|3063.3|3070|3064|3068.8|3062.8|7
1631581440000|2021-09-14 01:04:00|3069|3063|3067.3|3061.3|3069|3063|3067.3|3061.3|8
1631581450000|2021-09-14 01:04:10|3067.5|3061.5|3067.3|3061.3|3068.5|3062.5|3067|3061|10
1631581460000|2021-09-14 01:04:20|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|8
1631581470000|2021-09-14 01:04:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.5|3061.5|12
1631581480000|2021-09-14 01:04:40|3067.5|3061.5|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631581490000|2021-09-14 01:04:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631581500000|2021-09-14 01:05:00|3068|3062|3067.3|3061.3|3068.5|3062.5|3066.3|3060.3|12
1631581510000|2021-09-14 01:05:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631581520000|2021-09-14 01:05:20|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|6
1631581530000|2021-09-14 01:05:30|3067.8|3061.8|3067.5|3061.5|3068|3062|3067.3|3061.3|10
1631581540000|2021-09-14 01:05:40|3067.3|3061.3|3067.8|3061.8|3068.3|3062.3|3067.3|3061.3|9
1631581550000|2021-09-14 01:05:50|3068|3062|3067.3|3061.3|3068|3062|3067.3|3061.3|4
1631581560000|2021-09-14 01:06:00|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631581580000|2021-09-14 01:06:20|3067.5|3061.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|12
1631581590000|2021-09-14 01:06:30|3067.8|3061.8|3068|3062|3068.5|3062.5|3067.5|3061.5|8
1631581600000|2021-09-14 01:06:40|3068.3|3062.3|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|7
1631581610000|2021-09-14 01:06:50|3069|3063|3068.8|3062.8|3069|3063|3068|3062|7
1631581620000|2021-09-14 01:07:00|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.3|3061.3|5
1631581640000|2021-09-14 01:07:20|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631581650000|2021-09-14 01:07:30|3068|3062|3069.3|3063.3|3069.3|3063.3|3068|3062|10
1631581660000|2021-09-14 01:07:40|3069|3063|3069.3|3063.3|3069.8|3063.8|3069|3063|6
1631581670000|2021-09-14 01:07:50|3069|3063|3067.8|3061.8|3069|3063|3067.3|3061.3|8
1631581680000|2021-09-14 01:08:00|3068|3062|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|6
1631581690000|2021-09-14 01:08:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|6
1631581700000|2021-09-14 01:08:20|3068|3062|3069|3063|3069|3063|3068|3062|4
1631581710000|2021-09-14 01:08:30|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|8
1631581720000|2021-09-14 01:08:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1631581730000|2021-09-14 01:08:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1631581750000|2021-09-14 01:09:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|8
1631581760000|2021-09-14 01:09:20|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070|3064|10
1631581770000|2021-09-14 01:09:30|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631581790000|2021-09-14 01:09:50|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|6
1631581800000|2021-09-14 01:10:00|3070.8|3064.8|3070|3064|3071|3065|3070|3064|6
1631581810000|2021-09-14 01:10:10|3069.8|3063.8|3071|3065|3071|3065|3069.8|3063.8|8
1631581820000|2021-09-14 01:10:20|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631581830000|2021-09-14 01:10:30|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1631581840000|2021-09-14 01:10:40|3070.3|3064.3|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|11
1631581850000|2021-09-14 01:10:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|6
1631581860000|2021-09-14 01:11:00|3070|3064|3070.5|3064.5|3070.8|3064.8|3070|3064|5
1631581870000|2021-09-14 01:11:10|3070.3|3064.3|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|10
1631581880000|2021-09-14 01:11:20|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1631581890000|2021-09-14 01:11:30|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|4
1631581910000|2021-09-14 01:11:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|4
1631581920000|2021-09-14 01:12:00|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1631581930000|2021-09-14 01:12:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631581940000|2021-09-14 01:12:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631581950000|2021-09-14 01:12:30|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|5
1631581970000|2021-09-14 01:12:50|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|6
1631581980000|2021-09-14 01:13:00|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631581990000|2021-09-14 01:13:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1631582020000|2021-09-14 01:13:40|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631582060000|2021-09-14 01:14:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631582070000|2021-09-14 01:14:30|3069|3063|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|4
1631582100000|2021-09-14 01:15:00|3069|3063|3069|3063|3069|3063|3068.8|3062.8|3
1631582110000|2021-09-14 01:15:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631582120000|2021-09-14 01:15:20|3068.5|3062.5|3068|3062|3068.5|3062.5|3067.8|3061.8|4
1631582130000|2021-09-14 01:15:30|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|2
1631582170000|2021-09-14 01:16:10|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1631582200000|2021-09-14 01:16:40|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|3
1631582210000|2021-09-14 01:16:50|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|10
1631582220000|2021-09-14 01:17:00|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|6
1631582230000|2021-09-14 01:17:10|3069|3063|3069.3|3063.3|3069.5|3063.5|3069|3063|4
1631582240000|2021-09-14 01:17:20|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|6
1631582250000|2021-09-14 01:17:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|4
1631582260000|2021-09-14 01:17:40|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|8
1631582270000|2021-09-14 01:17:50|3069.5|3063.5|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|7
1631582290000|2021-09-14 01:18:10|3069|3063|3069|3063|3069|3063|3068.8|3062.8|3
1631582300000|2021-09-14 01:18:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631582310000|2021-09-14 01:18:30|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|5
1631582320000|2021-09-14 01:18:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631582330000|2021-09-14 01:18:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631582340000|2021-09-14 01:19:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631582350000|2021-09-14 01:19:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631582360000|2021-09-14 01:19:20|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631582370000|2021-09-14 01:19:30|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|4
1631582380000|2021-09-14 01:19:40|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631582390000|2021-09-14 01:19:50|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.5|3061.5|5
1631582400000|2021-09-14 01:20:00|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|5
1631582430000|2021-09-14 01:20:30|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|7
1631582440000|2021-09-14 01:20:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1631582450000|2021-09-14 01:20:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1631582460000|2021-09-14 01:21:00|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3067|3061|9
1631582470000|2021-09-14 01:21:10|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.3|3061.3|7
1631582480000|2021-09-14 01:21:20|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.8|3061.8|5
1631582490000|2021-09-14 01:21:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631582500000|2021-09-14 01:21:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1631582510000|2021-09-14 01:21:50|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|3
1631582520000|2021-09-14 01:22:00|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|3
1631582530000|2021-09-14 01:22:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|4
1631582540000|2021-09-14 01:22:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1631582560000|2021-09-14 01:22:40|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|3
1631582580000|2021-09-14 01:23:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631582590000|2021-09-14 01:23:10|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|3
1631582600000|2021-09-14 01:23:20|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|14
1631582610000|2021-09-14 01:23:30|3068|3062|3068|3062|3068|3062|3067.8|3061.8|5
1631582620000|2021-09-14 01:23:40|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|3
1631582630000|2021-09-14 01:23:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|4
1631582640000|2021-09-14 01:24:00|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|8
1631582650000|2021-09-14 01:24:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|4
1631582660000|2021-09-14 01:24:20|3068|3062|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631582670000|2021-09-14 01:24:30|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1631582700000|2021-09-14 01:25:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|3
1631582710000|2021-09-14 01:25:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1631582730000|2021-09-14 01:25:30|3068|3062|3067.8|3061.8|3068|3062|3067.5|3061.5|10
1631582740000|2021-09-14 01:25:40|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|3
1631582750000|2021-09-14 01:25:50|3067|3061|3067.5|3061.5|3067.8|3061.8|3066.8|3060.8|7
1631582760000|2021-09-14 01:26:00|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|2
1631582770000|2021-09-14 01:26:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631582790000|2021-09-14 01:26:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631582820000|2021-09-14 01:27:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|12
1631582830000|2021-09-14 01:27:10|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|4
1631582840000|2021-09-14 01:27:20|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|6
1631582850000|2021-09-14 01:27:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|4
1631582860000|2021-09-14 01:27:40|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|3
1631582870000|2021-09-14 01:27:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|3
1631582880000|2021-09-14 01:28:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631582890000|2021-09-14 01:28:10|3067.8|3061.8|3067.5|3061.5|3068.3|3062.3|3067.3|3061.3|8
1631582910000|2021-09-14 01:28:30|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|3
1631582920000|2021-09-14 01:28:40|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|4
1631582940000|2021-09-14 01:29:00|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631582950000|2021-09-14 01:29:10|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631583000000|2021-09-14 01:30:00|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|3
1631583010000|2021-09-14 01:30:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631583020000|2021-09-14 01:30:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631583030000|2021-09-14 01:30:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|4
1631583050000|2021-09-14 01:30:50|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066|3060|4
1631583060000|2021-09-14 01:31:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631583080000|2021-09-14 01:31:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631583090000|2021-09-14 01:31:30|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|2
1631583100000|2021-09-14 01:31:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1631583110000|2021-09-14 01:31:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631583120000|2021-09-14 01:32:00|3065.8|3059.8|3065.5|3059.5|3066|3060|3065.5|3059.5|10
1631583130000|2021-09-14 01:32:10|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.5|3059.5|7
1631583140000|2021-09-14 01:32:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1631583150000|2021-09-14 01:32:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1631583160000|2021-09-14 01:32:40|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|4
1631583170000|2021-09-14 01:32:50|3065.8|3059.8|3065.8|3059.8|3066.3|3060.3|3065.5|3059.5|7
1631583180000|2021-09-14 01:33:00|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|5
1631583190000|2021-09-14 01:33:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631583210000|2021-09-14 01:33:30|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631583220000|2021-09-14 01:33:40|3067|3061|3067.3|3061.3|3067.5|3061.5|3067|3061|3
1631583230000|2021-09-14 01:33:50|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.3|3061.3|5
1631583240000|2021-09-14 01:34:00|3068|3062|3067.5|3061.5|3068|3062|3067.3|3061.3|4
1631583250000|2021-09-14 01:34:10|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|2
1631583260000|2021-09-14 01:34:20|3068|3062|3067.3|3061.3|3068.3|3062.3|3067|3061|8
1631583270000|2021-09-14 01:34:30|3067.5|3061.5|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|6
1631583280000|2021-09-14 01:34:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|5
1631583290000|2021-09-14 01:34:50|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|2
1631583300000|2021-09-14 01:35:00|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|4
1631583320000|2021-09-14 01:35:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631583340000|2021-09-14 01:35:40|3068.8|3062.8|3069.3|3063.3|3069.5|3063.5|3068.8|3062.8|5
1631583350000|2021-09-14 01:35:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631583360000|2021-09-14 01:36:00|3069.3|3063.3|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|4
1631583390000|2021-09-14 01:36:30|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.3|3064.3|6
1631583400000|2021-09-14 01:36:40|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631583410000|2021-09-14 01:36:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631583420000|2021-09-14 01:37:00|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1631583430000|2021-09-14 01:37:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631583440000|2021-09-14 01:37:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631583450000|2021-09-14 01:37:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070|3064|3
1631583460000|2021-09-14 01:37:40|3070|3064|3070|3064|3070|3064|3069.8|3063.8|7
1631583470000|2021-09-14 01:37:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|6
1631583480000|2021-09-14 01:38:00|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|3
1631583500000|2021-09-14 01:38:20|3069|3063|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1631583520000|2021-09-14 01:38:40|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|3
1631583530000|2021-09-14 01:38:50|3069|3063|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1631583540000|2021-09-14 01:39:00|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|4
1631583560000|2021-09-14 01:39:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631583570000|2021-09-14 01:39:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631583600000|2021-09-14 01:40:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631583620000|2021-09-14 01:40:20|3068|3062|3067.3|3061.3|3068|3062|3067.3|3061.3|4
1631583630000|2021-09-14 01:40:30|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|3
1631583650000|2021-09-14 01:40:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631583660000|2021-09-14 01:41:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631583670000|2021-09-14 01:41:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631583720000|2021-09-14 01:42:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066|3060|5
1631583730000|2021-09-14 01:42:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1631583740000|2021-09-14 01:42:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631583770000|2021-09-14 01:42:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631583780000|2021-09-14 01:43:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631583830000|2021-09-14 01:43:50|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|4
1631583840000|2021-09-14 01:44:00|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|3
1631583850000|2021-09-14 01:44:10|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1631583860000|2021-09-14 01:44:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631583880000|2021-09-14 01:44:40|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631583890000|2021-09-14 01:44:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631583900000|2021-09-14 01:45:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631583930000|2021-09-14 01:45:30|3065.8|3059.8|3065.8|3059.8|3066.3|3060.3|3065.5|3059.5|9
1631583940000|2021-09-14 01:45:40|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631583950000|2021-09-14 01:45:50|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1631583960000|2021-09-14 01:46:00|3066|3060|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|4
1631583970000|2021-09-14 01:46:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1631583980000|2021-09-14 01:46:20|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|6
1631583990000|2021-09-14 01:46:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631584000000|2021-09-14 01:46:40|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631584020000|2021-09-14 01:47:00|3066.5|3060.5|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|5
1631584030000|2021-09-14 01:47:10|3067|3061|3066.8|3060.8|3067|3061|3066.5|3060.5|7
1631584050000|2021-09-14 01:47:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1631584060000|2021-09-14 01:47:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631584080000|2021-09-14 01:48:00|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631584090000|2021-09-14 01:48:10|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1631584100000|2021-09-14 01:48:20|3066.8|3060.8|3067|3061|3067.3|3061.3|3066.5|3060.5|9
1631584110000|2021-09-14 01:48:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|7
1631584120000|2021-09-14 01:48:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|9
1631584130000|2021-09-14 01:48:50|3067.3|3061.3|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|9
1631584140000|2021-09-14 01:49:00|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|4
1631584150000|2021-09-14 01:49:10|3067.5|3061.5|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|8
1631584160000|2021-09-14 01:49:20|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|4
1631584170000|2021-09-14 01:49:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631584180000|2021-09-14 01:49:40|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631584190000|2021-09-14 01:49:50|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|4
1631584200000|2021-09-14 01:50:00|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631584210000|2021-09-14 01:50:10|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066|3060|4
1631584220000|2021-09-14 01:50:20|3066|3060|3066|3060|3066.3|3060.3|3065.8|3059.8|5
1631584230000|2021-09-14 01:50:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631584240000|2021-09-14 01:50:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1631584250000|2021-09-14 01:50:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631584260000|2021-09-14 01:51:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1631584270000|2021-09-14 01:51:10|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|4
1631584280000|2021-09-14 01:51:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631584290000|2021-09-14 01:51:30|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|4
1631584300000|2021-09-14 01:51:40|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|12
1631584320000|2021-09-14 01:52:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|3
1631584340000|2021-09-14 01:52:20|3066.5|3060.5|3067|3061|3067.3|3061.3|3066.5|3060.5|4
1631584350000|2021-09-14 01:52:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|7
1631584360000|2021-09-14 01:52:40|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|4
1631584370000|2021-09-14 01:52:50|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631584380000|2021-09-14 01:53:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631584390000|2021-09-14 01:53:10|3067|3061|3067|3061|3067|3061|3067|3061|1
1631584400000|2021-09-14 01:53:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631584410000|2021-09-14 01:53:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|4
1631584420000|2021-09-14 01:53:40|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|5
1631584430000|2021-09-14 01:53:50|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.5|3060.5|5
1631584440000|2021-09-14 01:54:00|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|5
1631584450000|2021-09-14 01:54:10|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067|3061|10
1631584460000|2021-09-14 01:54:20|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631584470000|2021-09-14 01:54:30|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1631584480000|2021-09-14 01:54:40|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631584490000|2021-09-14 01:54:50|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|5
1631584500000|2021-09-14 01:55:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|4
1631584510000|2021-09-14 01:55:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631584520000|2021-09-14 01:55:20|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631584530000|2021-09-14 01:55:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068|3062|4
1631584540000|2021-09-14 01:55:40|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|4
1631584550000|2021-09-14 01:55:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631584560000|2021-09-14 01:56:00|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631584570000|2021-09-14 01:56:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|9
1631584580000|2021-09-14 01:56:20|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631584590000|2021-09-14 01:56:30|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1631584620000|2021-09-14 01:57:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|4
1631584630000|2021-09-14 01:57:10|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.5|3061.5|9
1631584650000|2021-09-14 01:57:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631584660000|2021-09-14 01:57:40|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|7
1631584670000|2021-09-14 01:57:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631584680000|2021-09-14 01:58:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1631584690000|2021-09-14 01:58:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|5
1631584710000|2021-09-14 01:58:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|4
1631584720000|2021-09-14 01:58:40|3067|3061|3067|3061|3067.3|3061.3|3067|3061|5
1631584780000|2021-09-14 01:59:40|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|2
1631584790000|2021-09-14 01:59:50|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|5
1631584800000|2021-09-14 02:00:00|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|4
1631584810000|2021-09-14 02:00:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631584830000|2021-09-14 02:00:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|4
1631584850000|2021-09-14 02:00:50|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1631584860000|2021-09-14 02:01:00|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.5|3059.5|5
1631584870000|2021-09-14 02:01:10|3065.5|3059.5|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1631584890000|2021-09-14 02:01:30|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1631584910000|2021-09-14 02:01:50|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1631584930000|2021-09-14 02:02:10|3065.5|3059.5|3066|3060|3066.3|3060.3|3065.5|3059.5|7
1631584940000|2021-09-14 02:02:20|3066.3|3060.3|3066.5|3060.5|3067|3061|3066.3|3060.3|5
1631584950000|2021-09-14 02:02:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631584970000|2021-09-14 02:02:50|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631584980000|2021-09-14 02:03:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|4
1631585000000|2021-09-14 02:03:20|3067|3061|3067|3061|3067.3|3061.3|3067|3061|3
1631585010000|2021-09-14 02:03:30|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1631585030000|2021-09-14 02:03:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|6
1631585080000|2021-09-14 02:04:40|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1631585100000|2021-09-14 02:05:00|3067.3|3061.3|3067.3|3061.3|3067.5|3061.5|3067|3061|5
1631585110000|2021-09-14 02:05:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631585120000|2021-09-14 02:05:20|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631585130000|2021-09-14 02:05:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631585140000|2021-09-14 02:05:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|3
1631585150000|2021-09-14 02:05:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631585160000|2021-09-14 02:06:00|3068|3062|3068|3062|3068.3|3062.3|3067.8|3061.8|5
1631585170000|2021-09-14 02:06:10|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631585180000|2021-09-14 02:06:20|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631585190000|2021-09-14 02:06:30|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067|3061|4
1631585200000|2021-09-14 02:06:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1631585220000|2021-09-14 02:07:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631585230000|2021-09-14 02:07:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631585240000|2021-09-14 02:07:20|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1631585280000|2021-09-14 02:08:00|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|4
1631585290000|2021-09-14 02:08:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|4
1631585300000|2021-09-14 02:08:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631585310000|2021-09-14 02:08:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631585320000|2021-09-14 02:08:40|3069.3|3063.3|3070.8|3064.8|3071|3065|3069.3|3063.3|7
1631585330000|2021-09-14 02:08:50|3071|3065|3071.3|3065.3|3072|3066|3071|3065|9
1631585340000|2021-09-14 02:09:00|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|6
1631585350000|2021-09-14 02:09:10|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631585380000|2021-09-14 02:09:40|3071|3065|3070.5|3064.5|3071|3065|3070|3064|6
1631585390000|2021-09-14 02:09:50|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|4
1631585400000|2021-09-14 02:10:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|6
1631585410000|2021-09-14 02:10:10|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069|3063|5
1631585420000|2021-09-14 02:10:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631585430000|2021-09-14 02:10:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631585440000|2021-09-14 02:10:40|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069|3063|4
1631585460000|2021-09-14 02:11:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631585470000|2021-09-14 02:11:10|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|5
1631585490000|2021-09-14 02:11:30|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631585500000|2021-09-14 02:11:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631585520000|2021-09-14 02:12:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631585530000|2021-09-14 02:12:10|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|4
1631585540000|2021-09-14 02:12:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|4
1631585550000|2021-09-14 02:12:30|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|4
1631585560000|2021-09-14 02:12:40|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|4
1631585580000|2021-09-14 02:13:00|3072|3066|3072|3066|3072|3066|3071.8|3065.8|3
1631585590000|2021-09-14 02:13:10|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|2
1631585600000|2021-09-14 02:13:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631585610000|2021-09-14 02:13:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631585630000|2021-09-14 02:13:50|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|4
1631585640000|2021-09-14 02:14:00|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631585650000|2021-09-14 02:14:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631585660000|2021-09-14 02:14:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631585690000|2021-09-14 02:14:50|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071|3065|4
1631585700000|2021-09-14 02:15:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631585790000|2021-09-14 02:16:30|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1631585800000|2021-09-14 02:16:40|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631585810000|2021-09-14 02:16:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1631585830000|2021-09-14 02:17:10|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631585980000|2021-09-14 02:19:40|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631586020000|2021-09-14 02:20:20|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|2
1631586030000|2021-09-14 02:20:30|3073|3067|3073|3067|3073.5|3067.5|3073|3067|3
1631586040000|2021-09-14 02:20:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631586130000|2021-09-14 02:22:10|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1631586160000|2021-09-14 02:22:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631586600000|2021-09-14 02:30:00|3073|3067|3073.3|3067.3|3074.5|3068.5|3073|3067|10
1631586620000|2021-09-14 02:30:20|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|2
1631586630000|2021-09-14 02:30:30|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631586640000|2021-09-14 02:30:40|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631586650000|2021-09-14 02:30:50|3074|3068|3073.3|3067.3|3074|3068|3073.3|3067.3|4
1631586660000|2021-09-14 02:31:00|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1631586670000|2021-09-14 02:31:10|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1631586680000|2021-09-14 02:31:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631586690000|2021-09-14 02:31:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631586710000|2021-09-14 02:31:50|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|5
1631586720000|2021-09-14 02:32:00|3072|3066|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|7
1631586740000|2021-09-14 02:32:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631586750000|2021-09-14 02:32:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631586760000|2021-09-14 02:32:40|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|10
1631586770000|2021-09-14 02:32:50|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631586780000|2021-09-14 02:33:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|5
1631586790000|2021-09-14 02:33:10|3070.3|3064.3|3070|3064|3070.5|3064.5|3070|3064|4
1631586800000|2021-09-14 02:33:20|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|7
1631586810000|2021-09-14 02:33:30|3070.3|3064.3|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|7
1631586820000|2021-09-14 02:33:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631586830000|2021-09-14 02:33:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631586840000|2021-09-14 02:34:00|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|4
1631586850000|2021-09-14 02:34:10|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631586860000|2021-09-14 02:34:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631586870000|2021-09-14 02:34:30|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1631586890000|2021-09-14 02:34:50|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1631586900000|2021-09-14 02:35:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631586910000|2021-09-14 02:35:10|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1631586920000|2021-09-14 02:35:20|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631586940000|2021-09-14 02:35:40|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631586970000|2021-09-14 02:36:10|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1631586980000|2021-09-14 02:36:20|3070.8|3064.8|3071|3065|3071|3065|3070.5|3064.5|3
1631586990000|2021-09-14 02:36:30|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631587000000|2021-09-14 02:36:40|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631587010000|2021-09-14 02:36:50|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|6
1631587030000|2021-09-14 02:37:10|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|2
1631587040000|2021-09-14 02:37:20|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631587050000|2021-09-14 02:37:30|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.8|3066.8|3
1631587060000|2021-09-14 02:37:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631587100000|2021-09-14 02:38:20|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|5
1631587110000|2021-09-14 02:38:30|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631587120000|2021-09-14 02:38:40|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1631587130000|2021-09-14 02:38:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1631587140000|2021-09-14 02:39:00|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.5|3067.5|5
1631587150000|2021-09-14 02:39:10|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631587160000|2021-09-14 02:39:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631587170000|2021-09-14 02:39:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631587180000|2021-09-14 02:39:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631587220000|2021-09-14 02:40:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631587230000|2021-09-14 02:40:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631587250000|2021-09-14 02:40:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|3
1631587280000|2021-09-14 02:41:20|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631587310000|2021-09-14 02:41:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1631587330000|2021-09-14 02:42:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631587340000|2021-09-14 02:42:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1631587350000|2021-09-14 02:42:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|3
1631587370000|2021-09-14 02:42:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631587380000|2021-09-14 02:43:00|3074.5|3068.5|3074|3068|3075.3|3069.3|3074|3068|5
1631587430000|2021-09-14 02:43:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631587440000|2021-09-14 02:44:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1631587480000|2021-09-14 02:44:40|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|4
1631587490000|2021-09-14 02:44:50|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631587500000|2021-09-14 02:45:00|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631587510000|2021-09-14 02:45:10|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|2
1631587530000|2021-09-14 02:45:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1631587540000|2021-09-14 02:45:40|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631587550000|2021-09-14 02:45:50|3076|3070|3076|3070|3076.8|3070.8|3076|3070|6
1631587560000|2021-09-14 02:46:00|3076.5|3070.5|3076|3070|3076.8|3070.8|3076|3070|8
1631587570000|2021-09-14 02:46:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631587580000|2021-09-14 02:46:20|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|4
1631587590000|2021-09-14 02:46:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631587600000|2021-09-14 02:46:40|3076.8|3070.8|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1631587610000|2021-09-14 02:46:50|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1631587630000|2021-09-14 02:47:10|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631587640000|2021-09-14 02:47:20|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631587670000|2021-09-14 02:47:50|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|4
1631587680000|2021-09-14 02:48:00|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|5
1631587690000|2021-09-14 02:48:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631587700000|2021-09-14 02:48:20|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|4
1631587710000|2021-09-14 02:48:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631587720000|2021-09-14 02:48:40|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|4
1631587730000|2021-09-14 02:48:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1631587740000|2021-09-14 02:49:00|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1631587750000|2021-09-14 02:49:10|3075.5|3069.5|3075.5|3069.5|3076|3070|3075.5|3069.5|7
1631587760000|2021-09-14 02:49:20|3076|3070|3075.5|3069.5|3076|3070|3075.3|3069.3|4
1631587770000|2021-09-14 02:49:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|7
1631587780000|2021-09-14 02:49:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631587790000|2021-09-14 02:49:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631587800000|2021-09-14 02:50:00|3076|3070|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|4
1631587810000|2021-09-14 02:50:10|3076|3070|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|4
1631587850000|2021-09-14 02:50:50|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631587860000|2021-09-14 02:51:00|3075|3069|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|4
1631587870000|2021-09-14 02:51:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1631587880000|2021-09-14 02:51:20|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|5
1631587890000|2021-09-14 02:51:30|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|3
1631587900000|2021-09-14 02:51:40|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1631587920000|2021-09-14 02:52:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1631587930000|2021-09-14 02:52:10|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631587950000|2021-09-14 02:52:30|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|4
1631587970000|2021-09-14 02:52:50|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1631588000000|2021-09-14 02:53:20|3075|3069|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|5
1631588010000|2021-09-14 02:53:30|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|5
1631588020000|2021-09-14 02:53:40|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1631588030000|2021-09-14 02:53:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|3
1631588040000|2021-09-14 02:54:00|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631588100000|2021-09-14 02:55:00|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631588110000|2021-09-14 02:55:10|3074|3068|3074|3068|3074|3068|3074|3068|1
1631588120000|2021-09-14 02:55:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|4
1631588130000|2021-09-14 02:55:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631588170000|2021-09-14 02:56:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631588210000|2021-09-14 02:56:50|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631588220000|2021-09-14 02:57:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073|3067|4
1631588230000|2021-09-14 02:57:10|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631588240000|2021-09-14 02:57:20|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1631588250000|2021-09-14 02:57:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631588300000|2021-09-14 02:58:20|3074.3|3068.3|3075|3069|3075|3069|3074.3|3068.3|3
1631588320000|2021-09-14 02:58:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631588330000|2021-09-14 02:58:50|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|3
1631588340000|2021-09-14 02:59:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1631588350000|2021-09-14 02:59:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631588370000|2021-09-14 02:59:30|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1631588380000|2021-09-14 02:59:40|3075|3069|3075|3069|3075|3069|3075|3069|1
1631588390000|2021-09-14 02:59:50|3074.8|3068.8|3073.3|3067.3|3074.8|3068.8|3073.3|3067.3|5
1631588400000|2021-09-14 03:00:00|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1631588410000|2021-09-14 03:00:10|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|7
1631588420000|2021-09-14 03:00:20|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|4
1631588430000|2021-09-14 03:00:30|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|4
1631588440000|2021-09-14 03:00:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631588460000|2021-09-14 03:01:00|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631588470000|2021-09-14 03:01:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631588490000|2021-09-14 03:01:30|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631588500000|2021-09-14 03:01:40|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631588510000|2021-09-14 03:01:50|3071|3065|3071|3065|3071|3065|3070.8|3064.8|3
1631588520000|2021-09-14 03:02:00|3070.8|3064.8|3070.8|3064.8|3071|3065|3070.8|3064.8|3
1631588530000|2021-09-14 03:02:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631588550000|2021-09-14 03:02:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631588560000|2021-09-14 03:02:40|3070|3064|3070|3064|3070|3064|3069.8|3063.8|3
1631588570000|2021-09-14 03:02:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631588590000|2021-09-14 03:03:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631588610000|2021-09-14 03:03:30|3070|3064|3070|3064|3070.3|3064.3|3070|3064|3
1631588630000|2021-09-14 03:03:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631588650000|2021-09-14 03:04:10|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|6
1631588690000|2021-09-14 03:04:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|6
1631588700000|2021-09-14 03:05:00|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631588710000|2021-09-14 03:05:10|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|2
1631588720000|2021-09-14 03:05:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631588730000|2021-09-14 03:05:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631588740000|2021-09-14 03:05:40|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|3
1631588750000|2021-09-14 03:05:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1631588760000|2021-09-14 03:06:00|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631588770000|2021-09-14 03:06:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631588780000|2021-09-14 03:06:20|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|4
1631588810000|2021-09-14 03:06:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631588820000|2021-09-14 03:07:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631588830000|2021-09-14 03:07:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631588840000|2021-09-14 03:07:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631588850000|2021-09-14 03:07:30|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|6
1631588860000|2021-09-14 03:07:40|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1631588870000|2021-09-14 03:07:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631588880000|2021-09-14 03:08:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631588910000|2021-09-14 03:08:30|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631588930000|2021-09-14 03:08:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1631588960000|2021-09-14 03:09:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631588970000|2021-09-14 03:09:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631588980000|2021-09-14 03:09:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631588990000|2021-09-14 03:09:50|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|5
1631589000000|2021-09-14 03:10:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631589020000|2021-09-14 03:10:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631589040000|2021-09-14 03:10:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631589050000|2021-09-14 03:10:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631589060000|2021-09-14 03:11:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631589080000|2021-09-14 03:11:20|3069.5|3063.5|3069.8|3063.8|3070|3064|3069.5|3063.5|4
1631589090000|2021-09-14 03:11:30|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1631589100000|2021-09-14 03:11:40|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631589130000|2021-09-14 03:12:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631589160000|2021-09-14 03:12:40|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|3
1631589170000|2021-09-14 03:12:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631589180000|2021-09-14 03:13:00|3069.3|3063.3|3070|3064|3070|3064|3069.3|3063.3|3
1631589200000|2021-09-14 03:13:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1631589210000|2021-09-14 03:13:30|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631589220000|2021-09-14 03:13:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631589230000|2021-09-14 03:13:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631589240000|2021-09-14 03:14:00|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|4
1631589250000|2021-09-14 03:14:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|4
1631589260000|2021-09-14 03:14:20|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|9
1631589270000|2021-09-14 03:14:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631589280000|2021-09-14 03:14:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|4
1631589290000|2021-09-14 03:14:50|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631589300000|2021-09-14 03:15:00|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631589310000|2021-09-14 03:15:10|3070|3064|3069.5|3063.5|3070.3|3064.3|3069.3|3063.3|7
1631589320000|2021-09-14 03:15:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631589330000|2021-09-14 03:15:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631589340000|2021-09-14 03:15:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1631589350000|2021-09-14 03:15:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631589370000|2021-09-14 03:16:10|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|5
1631589380000|2021-09-14 03:16:20|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069|3063|5
1631589390000|2021-09-14 03:16:30|3069|3063|3069.3|3063.3|3069.5|3063.5|3069|3063|4
1631589400000|2021-09-14 03:16:40|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1631589410000|2021-09-14 03:16:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|3
1631589440000|2021-09-14 03:17:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631589450000|2021-09-14 03:17:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1631589460000|2021-09-14 03:17:40|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1631589470000|2021-09-14 03:17:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631589500000|2021-09-14 03:18:20|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|6
1631589520000|2021-09-14 03:18:40|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|2
1631589540000|2021-09-14 03:19:00|3069.8|3063.8|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|7
1631589550000|2021-09-14 03:19:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631589560000|2021-09-14 03:19:20|3070|3064|3070.5|3064.5|3070.8|3064.8|3070|3064|5
1631589570000|2021-09-14 03:19:30|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|7
1631589580000|2021-09-14 03:19:40|3070|3064|3069|3063|3070|3064|3069|3063|6
1631589620000|2021-09-14 03:20:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631589630000|2021-09-14 03:20:30|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.5|3061.5|4
1631589640000|2021-09-14 03:20:40|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1631589660000|2021-09-14 03:21:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631589670000|2021-09-14 03:21:10|3068|3062|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631589690000|2021-09-14 03:21:30|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1631589700000|2021-09-14 03:21:40|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1631589720000|2021-09-14 03:22:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1631589740000|2021-09-14 03:22:20|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|3
1631589750000|2021-09-14 03:22:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|4
1631589760000|2021-09-14 03:22:40|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|4
1631589770000|2021-09-14 03:22:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631589790000|2021-09-14 03:23:10|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|4
1631589800000|2021-09-14 03:23:20|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1631589810000|2021-09-14 03:23:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631589850000|2021-09-14 03:24:10|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|7
1631589860000|2021-09-14 03:24:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|4
1631589870000|2021-09-14 03:24:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631589900000|2021-09-14 03:25:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069|3063|7
1631589910000|2021-09-14 03:25:10|3069|3063|3069|3063|3069.3|3063.3|3069|3063|3
1631589930000|2021-09-14 03:25:30|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631589940000|2021-09-14 03:25:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631589950000|2021-09-14 03:25:50|3069|3063|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1631589970000|2021-09-14 03:26:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631589990000|2021-09-14 03:26:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1631590060000|2021-09-14 03:27:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631590070000|2021-09-14 03:27:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631590080000|2021-09-14 03:28:00|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631590140000|2021-09-14 03:29:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631590160000|2021-09-14 03:29:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1631590170000|2021-09-14 03:29:30|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631590190000|2021-09-14 03:29:50|3067.5|3061.5|3067|3061|3067.5|3061.5|3067|3061|2
1631590200000|2021-09-14 03:30:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631590230000|2021-09-14 03:30:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631590240000|2021-09-14 03:30:40|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631590440000|2021-09-14 03:34:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631591100000|2021-09-14 03:45:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1631591150000|2021-09-14 03:45:50|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|2
1631591180000|2021-09-14 03:46:20|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631591280000|2021-09-14 03:48:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631591330000|2021-09-14 03:48:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631591400000|2021-09-14 03:50:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631591420000|2021-09-14 03:50:20|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631591530000|2021-09-14 03:52:10|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631591640000|2021-09-14 03:54:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631591650000|2021-09-14 03:54:10|3066|3060|3066|3060|3066|3060|3065.8|3059.8|9
1631591670000|2021-09-14 03:54:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631591680000|2021-09-14 03:54:40|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631591760000|2021-09-14 03:56:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631591770000|2021-09-14 03:56:10|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|5
1631591870000|2021-09-14 03:57:50|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|10
1631591880000|2021-09-14 03:58:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631591890000|2021-09-14 03:58:10|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|7
1631591900000|2021-09-14 03:58:20|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|4
1631591910000|2021-09-14 03:58:30|3066|3060|3066|3060|3066|3060|3065.8|3059.8|5
1631591920000|2021-09-14 03:58:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631591930000|2021-09-14 03:58:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1631591940000|2021-09-14 03:59:00|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|5
1631591950000|2021-09-14 03:59:10|3066|3060|3066|3060|3066|3060|3065.8|3059.8|3
1631591960000|2021-09-14 03:59:20|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|7
1631592110000|2021-09-14 04:01:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631592370000|2021-09-14 04:06:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631592600000|2021-09-14 04:10:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631592620000|2021-09-14 04:10:20|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631592630000|2021-09-14 04:10:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|4
1631592640000|2021-09-14 04:10:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066|3060|5
1631592670000|2021-09-14 04:11:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1631593100000|2021-09-14 04:18:20|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631593240000|2021-09-14 04:20:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631593800000|2021-09-14 04:30:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631593950000|2021-09-14 04:32:30|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|2
1631594260000|2021-09-14 04:37:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631594270000|2021-09-14 04:37:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631594310000|2021-09-14 04:38:30|3067.8|3061.8|3068.8|3062.8|3070.3|3064.3|3067.8|3061.8|5
1631594320000|2021-09-14 04:38:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1631594400000|2021-09-14 04:40:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631594450000|2021-09-14 04:40:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631594520000|2021-09-14 04:42:00|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|2
1631594540000|2021-09-14 04:42:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631594580000|2021-09-14 04:43:00|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|4
1631594620000|2021-09-14 04:43:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631594690000|2021-09-14 04:44:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631595050000|2021-09-14 04:50:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631595080000|2021-09-14 04:51:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631595090000|2021-09-14 04:51:30|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1631595310000|2021-09-14 04:55:10|3071.3|3065.3|3069.3|3063.3|3071.3|3065.3|3069.3|3063.3|4
1631595380000|2021-09-14 04:56:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631595420000|2021-09-14 04:57:00|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631595480000|2021-09-14 04:58:00|3070.3|3064.3|3070.8|3064.8|3071|3065|3070.3|3064.3|5
1631595540000|2021-09-14 04:59:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|6
1631595590000|2021-09-14 04:59:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631595600000|2021-09-14 05:00:00|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631595630000|2021-09-14 05:00:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631595660000|2021-09-14 05:01:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|4
1631595670000|2021-09-14 05:01:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631595710000|2021-09-14 05:01:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631595790000|2021-09-14 05:03:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631595800000|2021-09-14 05:03:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631595970000|2021-09-14 05:06:10|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631596000000|2021-09-14 05:06:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631596090000|2021-09-14 05:08:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631596170000|2021-09-14 05:09:30|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631596280000|2021-09-14 05:11:20|3070.3|3064.3|3068|3062|3070.3|3064.3|3068|3062|3
1631596470000|2021-09-14 05:14:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631596500000|2021-09-14 05:15:00|3068|3062|3068|3062|3068.3|3062.3|3068|3062|5
1631596520000|2021-09-14 05:15:20|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1631596690000|2021-09-14 05:18:10|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|2
1631596720000|2021-09-14 05:18:40|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1631596810000|2021-09-14 05:20:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1631596820000|2021-09-14 05:20:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631596870000|2021-09-14 05:21:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1631596950000|2021-09-14 05:22:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631597050000|2021-09-14 05:24:10|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631597080000|2021-09-14 05:24:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631597150000|2021-09-14 05:25:50|3068.5|3062.5|3070|3064|3070|3064|3068.5|3062.5|2
1631597170000|2021-09-14 05:26:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631597200000|2021-09-14 05:26:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631597320000|2021-09-14 05:28:40|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|2
1631597340000|2021-09-14 05:29:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631597370000|2021-09-14 05:29:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1631597400000|2021-09-14 05:30:00|3069.8|3063.8|3067.5|3061.5|3071.8|3065.8|3067.5|3061.5|20
1631597410000|2021-09-14 05:30:10|3067.8|3061.8|3068|3062|3068|3062|3067.5|3061.5|4
1631597420000|2021-09-14 05:30:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631597430000|2021-09-14 05:30:30|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1631597440000|2021-09-14 05:30:40|3068|3062|3066|3060|3068|3062|3066|3060|9
1631597450000|2021-09-14 05:30:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631597460000|2021-09-14 05:31:00|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|6
1631597470000|2021-09-14 05:31:10|3064.8|3058.8|3064.5|3058.5|3065|3059|3064.5|3058.5|10
1631597480000|2021-09-14 05:31:20|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|3
1631597500000|2021-09-14 05:31:40|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631597530000|2021-09-14 05:32:10|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1631597560000|2021-09-14 05:32:40|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|7
1631597570000|2021-09-14 05:32:50|3063.8|3057.8|3061|3055|3063.8|3057.8|3060.8|3054.8|7
1631597580000|2021-09-14 05:33:00|3061.3|3055.3|3060.8|3054.8|3061.5|3055.5|3060.5|3054.5|9
1631597590000|2021-09-14 05:33:10|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|2
1631597620000|2021-09-14 05:33:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1631597630000|2021-09-14 05:33:50|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|4
1631597640000|2021-09-14 05:34:00|3061.3|3055.3|3061|3055|3061.5|3055.5|3061|3055|4
1631597650000|2021-09-14 05:34:10|3061.5|3055.5|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|4
1631597660000|2021-09-14 05:34:20|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631597670000|2021-09-14 05:34:30|3061|3055|3059.8|3053.8|3061|3055|3059.8|3053.8|8
1631597680000|2021-09-14 05:34:40|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631597690000|2021-09-14 05:34:50|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1631597720000|2021-09-14 05:35:20|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|3
1631597730000|2021-09-14 05:35:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|7
1631597740000|2021-09-14 05:35:40|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|4
1631597750000|2021-09-14 05:35:50|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1631597760000|2021-09-14 05:36:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|4
1631597770000|2021-09-14 05:36:10|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1631597800000|2021-09-14 05:36:40|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1631597810000|2021-09-14 05:36:50|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|3
1631597830000|2021-09-14 05:37:10|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631597840000|2021-09-14 05:37:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061|3055|3
1631597850000|2021-09-14 05:37:30|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631597870000|2021-09-14 05:37:50|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|3
1631597880000|2021-09-14 05:38:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631597890000|2021-09-14 05:38:10|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|3
1631597900000|2021-09-14 05:38:20|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1631597910000|2021-09-14 05:38:30|3061|3055|3060.8|3054.8|3061|3055|3060.5|3054.5|5
1631597920000|2021-09-14 05:38:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631597980000|2021-09-14 05:39:40|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631598000000|2021-09-14 05:40:00|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|6
1631598010000|2021-09-14 05:40:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1631598020000|2021-09-14 05:40:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631598030000|2021-09-14 05:40:30|3061.5|3055.5|3063.3|3057.3|3063.3|3057.3|3061.5|3055.5|5
1631598040000|2021-09-14 05:40:40|3063.5|3057.5|3063.8|3057.8|3064|3058|3063.3|3057.3|9
1631598050000|2021-09-14 05:40:50|3064|3058|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1631598060000|2021-09-14 05:41:00|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1631598070000|2021-09-14 05:41:10|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|5
1631598080000|2021-09-14 05:41:20|3065.5|3059.5|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|5
1631598090000|2021-09-14 05:41:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3065.8|3059.8|3
1631598100000|2021-09-14 05:41:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631598120000|2021-09-14 05:42:00|3066|3060|3066|3060|3066|3060|3066|3060|1
1631598130000|2021-09-14 05:42:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|5
1631598160000|2021-09-14 05:42:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631598170000|2021-09-14 05:42:50|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.5|3060.5|4
1631598180000|2021-09-14 05:43:00|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.5|3060.5|8
1631598190000|2021-09-14 05:43:10|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|2
1631598200000|2021-09-14 05:43:20|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066|3060|3
1631598210000|2021-09-14 05:43:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631598220000|2021-09-14 05:43:40|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1631598230000|2021-09-14 05:43:50|3065|3059|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|6
1631598240000|2021-09-14 05:44:00|3065|3059|3064.8|3058.8|3065|3059|3064.5|3058.5|4
1631598250000|2021-09-14 05:44:10|3064.5|3058.5|3065|3059|3065|3059|3064.5|3058.5|3
1631598260000|2021-09-14 05:44:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631598280000|2021-09-14 05:44:40|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|3
1631598290000|2021-09-14 05:44:50|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1631598310000|2021-09-14 05:45:10|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1631598320000|2021-09-14 05:45:20|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|6
1631598330000|2021-09-14 05:45:30|3064.5|3058.5|3064.8|3058.8|3065|3059|3064.3|3058.3|7
1631598340000|2021-09-14 05:45:40|3065|3059|3065|3059|3065|3059|3064.8|3058.8|3
1631598350000|2021-09-14 05:45:50|3064.8|3058.8|3066|3060|3066|3060|3064.8|3058.8|7
1631598360000|2021-09-14 05:46:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631598370000|2021-09-14 05:46:10|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|4
1631598380000|2021-09-14 05:46:20|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1631598390000|2021-09-14 05:46:30|3065.3|3059.3|3064.8|3058.8|3065.3|3059.3|3064.8|3058.8|5
1631598410000|2021-09-14 05:46:50|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1631598420000|2021-09-14 05:47:00|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1631598430000|2021-09-14 05:47:10|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631598440000|2021-09-14 05:47:20|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.5|3057.5|5
1631598460000|2021-09-14 05:47:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631598470000|2021-09-14 05:47:50|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1631598480000|2021-09-14 05:48:00|3063.8|3057.8|3064|3058|3064|3058|3063.5|3057.5|6
1631598490000|2021-09-14 05:48:10|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|6
1631598510000|2021-09-14 05:48:30|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1631598520000|2021-09-14 05:48:40|3065|3059|3064.3|3058.3|3065.3|3059.3|3064.3|3058.3|7
1631598530000|2021-09-14 05:48:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|3
1631598540000|2021-09-14 05:49:00|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1631598550000|2021-09-14 05:49:10|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|2
1631598560000|2021-09-14 05:49:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|7
1631598570000|2021-09-14 05:49:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3062.8|3056.8|8
1631598580000|2021-09-14 05:49:40|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|5
1631598590000|2021-09-14 05:49:50|3063|3057|3064|3058|3064|3058|3063|3057|5
1631598610000|2021-09-14 05:50:10|3064.3|3058.3|3064|3058|3064.5|3058.5|3064|3058|4
1631598620000|2021-09-14 05:50:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063|3057|6
1631598640000|2021-09-14 05:50:40|3064|3058|3063.8|3057.8|3064|3058|3063.5|3057.5|6
1631598650000|2021-09-14 05:50:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631598670000|2021-09-14 05:51:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631598720000|2021-09-14 05:52:00|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1631598740000|2021-09-14 05:52:20|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1631598750000|2021-09-14 05:52:30|3063|3057|3063|3057|3063|3057|3063|3057|1
1631598770000|2021-09-14 05:52:50|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1631598780000|2021-09-14 05:53:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631598790000|2021-09-14 05:53:10|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1631598800000|2021-09-14 05:53:20|3063.8|3057.8|3063.3|3057.3|3063.8|3057.8|3063.3|3057.3|2
1631598820000|2021-09-14 05:53:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1631598830000|2021-09-14 05:53:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631598840000|2021-09-14 05:54:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1631598850000|2021-09-14 05:54:10|3062.8|3056.8|3062.8|3056.8|3063|3057|3062.5|3056.5|5
1631598860000|2021-09-14 05:54:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631598880000|2021-09-14 05:54:40|3062.3|3056.3|3063|3057|3063|3057|3062.3|3056.3|4
1631598900000|2021-09-14 05:55:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631598910000|2021-09-14 05:55:10|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1631598920000|2021-09-14 05:55:20|3063|3057|3064|3058|3064|3058|3063|3057|5
1631598940000|2021-09-14 05:55:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631598950000|2021-09-14 05:55:50|3064|3058|3064|3058|3064|3058|3064|3058|1
1631598970000|2021-09-14 05:56:10|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1631598980000|2021-09-14 05:56:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631599000000|2021-09-14 05:56:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1631599060000|2021-09-14 05:57:40|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1631599070000|2021-09-14 05:57:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1631599080000|2021-09-14 05:58:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|3
1631599090000|2021-09-14 05:58:10|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|4
1631599100000|2021-09-14 05:58:20|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|2
1631599110000|2021-09-14 05:58:30|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1631599120000|2021-09-14 05:58:40|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631599170000|2021-09-14 05:59:30|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631599180000|2021-09-14 05:59:40|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1631599190000|2021-09-14 05:59:50|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631599200000|2021-09-14 06:00:00|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631599210000|2021-09-14 06:00:10|3060|3054|3060|3054|3060|3054|3060|3054|1
1631599220000|2021-09-14 06:00:20|3059.8|3053.8|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1631599250000|2021-09-14 06:00:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631599260000|2021-09-14 06:01:00|3060.3|3054.3|3060.8|3054.8|3061|3055|3060.3|3054.3|6
1631599270000|2021-09-14 06:01:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1631599280000|2021-09-14 06:01:20|3060.8|3054.8|3060.8|3054.8|3061|3055|3060.8|3054.8|3
1631599290000|2021-09-14 06:01:30|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3059.5|3053.5|6
1631599330000|2021-09-14 06:02:10|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631599340000|2021-09-14 06:02:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631599350000|2021-09-14 06:02:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631599370000|2021-09-14 06:02:50|3059.5|3053.5|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|4
1631599410000|2021-09-14 06:03:30|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1631599460000|2021-09-14 06:04:20|3059|3053|3058|3052|3059|3053|3058|3052|4
1631599470000|2021-09-14 06:04:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631599480000|2021-09-14 06:04:40|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1631599490000|2021-09-14 06:04:50|3058|3052|3058|3052|3058|3052|3058|3052|1
1631599500000|2021-09-14 06:05:00|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|5
1631599510000|2021-09-14 06:05:10|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|7
1631599540000|2021-09-14 06:05:40|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.5|3051.5|5
1631599550000|2021-09-14 06:05:50|3058|3052|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|7
1631599560000|2021-09-14 06:06:00|3058|3052|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|7
1631599570000|2021-09-14 06:06:10|3057.5|3051.5|3057.8|3051.8|3058.3|3052.3|3057.5|3051.5|8
1631599580000|2021-09-14 06:06:20|3058|3052|3058|3052|3058.3|3052.3|3058|3052|3
1631599590000|2021-09-14 06:06:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631599600000|2021-09-14 06:06:40|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|4
1631599610000|2021-09-14 06:06:50|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1631599620000|2021-09-14 06:07:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631599630000|2021-09-14 06:07:10|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057|3051|9
1631599640000|2021-09-14 06:07:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|3
1631599650000|2021-09-14 06:07:30|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057|3051|8
1631599660000|2021-09-14 06:07:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631599670000|2021-09-14 06:07:50|3057.8|3051.8|3058.3|3052.3|3058.5|3052.5|3057.8|3051.8|6
1631599680000|2021-09-14 06:08:00|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058|3052|6
1631599690000|2021-09-14 06:08:10|3058|3052|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|4
1631599700000|2021-09-14 06:08:20|3058|3052|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|12
1631599710000|2021-09-14 06:08:30|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057|3051|10
1631599720000|2021-09-14 06:08:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|8
1631599730000|2021-09-14 06:08:50|3058|3052|3058.8|3052.8|3058.8|3052.8|3058|3052|8
1631599740000|2021-09-14 06:09:00|3058.5|3052.5|3059|3053|3059|3053|3058.5|3052.5|5
1631599750000|2021-09-14 06:09:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631599800000|2021-09-14 06:10:00|3058.8|3052.8|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|5
1631599810000|2021-09-14 06:10:10|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631599820000|2021-09-14 06:10:20|3058.3|3052.3|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|4
1631599830000|2021-09-14 06:10:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1631599840000|2021-09-14 06:10:40|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.5|3051.5|5
1631599870000|2021-09-14 06:11:10|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1631599880000|2021-09-14 06:11:20|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|9
1631599890000|2021-09-14 06:11:30|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.5|3051.5|7
1631599900000|2021-09-14 06:11:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|8
1631599910000|2021-09-14 06:11:50|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|8
1631599920000|2021-09-14 06:12:00|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631599930000|2021-09-14 06:12:10|3057.5|3051.5|3057|3051|3057.8|3051.8|3057|3051|9
1631599960000|2021-09-14 06:12:40|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1631599980000|2021-09-14 06:13:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631599990000|2021-09-14 06:13:10|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|4
1631600000000|2021-09-14 06:13:20|3058|3052|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|4
1631600010000|2021-09-14 06:13:30|3057.3|3051.3|3057|3051|3057.3|3051.3|3056.3|3050.3|9
1631600020000|2021-09-14 06:13:40|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|7
1631600030000|2021-09-14 06:13:50|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|6
1631600040000|2021-09-14 06:14:00|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|6
1631600050000|2021-09-14 06:14:10|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|7
1631600060000|2021-09-14 06:14:20|3056.3|3050.3|3054.8|3048.8|3056.3|3050.3|3054.8|3048.8|5
1631600070000|2021-09-14 06:14:30|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|3
1631600080000|2021-09-14 06:14:40|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|5
1631600090000|2021-09-14 06:14:50|3054.8|3048.8|3054.8|3048.8|3055|3049|3054.5|3048.5|5
1631600100000|2021-09-14 06:15:00|3055|3049|3055|3049|3055|3049|3054.5|3048.5|9
1631600110000|2021-09-14 06:15:10|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|5
1631600120000|2021-09-14 06:15:20|3056|3050|3056.8|3050.8|3056.8|3050.8|3056|3050|4
1631600130000|2021-09-14 06:15:30|3057|3051|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|8
1631600140000|2021-09-14 06:15:40|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1631600150000|2021-09-14 06:15:50|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.5|3051.5|5
1631600160000|2021-09-14 06:16:00|3058|3052|3059|3053|3059|3053|3058|3052|7
1631600170000|2021-09-14 06:16:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631600180000|2021-09-14 06:16:20|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059|3053|4
1631600190000|2021-09-14 06:16:30|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059|3053|7
1631600210000|2021-09-14 06:16:50|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|2
1631600220000|2021-09-14 06:17:00|3061|3055|3061|3055|3061.3|3055.3|3061|3055|3
1631600230000|2021-09-14 06:17:10|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061|3055|7
1631600240000|2021-09-14 06:17:20|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1631600250000|2021-09-14 06:17:30|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1631600270000|2021-09-14 06:17:50|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631600280000|2021-09-14 06:18:00|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1631600290000|2021-09-14 06:18:10|3061.5|3055.5|3059.8|3053.8|3061.8|3055.8|3059.8|3053.8|7
1631600300000|2021-09-14 06:18:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1631600310000|2021-09-14 06:18:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060|3054|7
1631600320000|2021-09-14 06:18:40|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|2
1631600330000|2021-09-14 06:18:50|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3058.8|3052.8|5
1631600340000|2021-09-14 06:19:00|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|8
1631600350000|2021-09-14 06:19:10|3059.5|3053.5|3059.8|3053.8|3060|3054|3059.5|3053.5|6
1631600360000|2021-09-14 06:19:20|3059.5|3053.5|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|8
1631600370000|2021-09-14 06:19:30|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|5
1631600380000|2021-09-14 06:19:40|3058.3|3052.3|3057.5|3051.5|3058.3|3052.3|3057.5|3051.5|4
1631600390000|2021-09-14 06:19:50|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|6
1631600400000|2021-09-14 06:20:00|3058.3|3052.3|3059|3053|3059|3053|3058.3|3052.3|6
1631600410000|2021-09-14 06:20:10|3059.3|3053.3|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|7
1631600420000|2021-09-14 06:20:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059|3053|13
1631600430000|2021-09-14 06:20:30|3059.3|3053.3|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|5
1631600440000|2021-09-14 06:20:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1631600450000|2021-09-14 06:20:50|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058|3052|8
1631600460000|2021-09-14 06:21:00|3058|3052|3058|3052|3058|3052|3057.8|3051.8|3
1631600480000|2021-09-14 06:21:20|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058|3052|6
1631600490000|2021-09-14 06:21:30|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|5
1631600500000|2021-09-14 06:21:40|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|4
1631600510000|2021-09-14 06:21:50|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|4
1631600520000|2021-09-14 06:22:00|3058|3052|3058.8|3052.8|3058.8|3052.8|3058|3052|8
1631600530000|2021-09-14 06:22:10|3058.5|3052.5|3059|3053|3059.3|3053.3|3058.5|3052.5|7
1631600540000|2021-09-14 06:22:20|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.8|3052.8|8
1631600550000|2021-09-14 06:22:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631600560000|2021-09-14 06:22:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|10
1631600570000|2021-09-14 06:22:50|3059.3|3053.3|3059.8|3053.8|3060|3054|3059.3|3053.3|10
1631600580000|2021-09-14 06:23:00|3059.5|3053.5|3057.5|3051.5|3060|3054|3057.5|3051.5|9
1631600590000|2021-09-14 06:23:10|3057.3|3051.3|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|4
1631600610000|2021-09-14 06:23:30|3057|3051|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|8
1631600620000|2021-09-14 06:23:40|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631600630000|2021-09-14 06:23:50|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631600650000|2021-09-14 06:24:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631600660000|2021-09-14 06:24:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631600680000|2021-09-14 06:24:40|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1631600690000|2021-09-14 06:24:50|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|4
1631600700000|2021-09-14 06:25:00|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1631600710000|2021-09-14 06:25:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631600730000|2021-09-14 06:25:30|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631600740000|2021-09-14 06:25:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631600760000|2021-09-14 06:26:00|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1631600780000|2021-09-14 06:26:20|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1631600790000|2021-09-14 06:26:30|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1631600800000|2021-09-14 06:26:40|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|10
1631600810000|2021-09-14 06:26:50|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1631600820000|2021-09-14 06:27:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|4
1631600830000|2021-09-14 06:27:10|3057|3051|3057|3051|3057.3|3051.3|3057|3051|3
1631600850000|2021-09-14 06:27:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631600860000|2021-09-14 06:27:40|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631600870000|2021-09-14 06:27:50|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631600880000|2021-09-14 06:28:00|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|5
1631600890000|2021-09-14 06:28:10|3055.5|3049.5|3055|3049|3055.8|3049.8|3054.8|3048.8|13
1631600900000|2021-09-14 06:28:20|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1631600910000|2021-09-14 06:28:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1631600930000|2021-09-14 06:28:50|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631600950000|2021-09-14 06:29:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631600960000|2021-09-14 06:29:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631601000000|2021-09-14 06:30:00|3055.5|3049.5|3055.8|3049.8|3056.5|3050.5|3055.5|3049.5|6
1631601010000|2021-09-14 06:30:10|3056|3050|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|9
1631601020000|2021-09-14 06:30:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|9
1631601030000|2021-09-14 06:30:30|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|8
1631601040000|2021-09-14 06:30:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|4
1631601050000|2021-09-14 06:30:50|3055.5|3049.5|3056|3050|3056|3050|3055.3|3049.3|7
1631601060000|2021-09-14 06:31:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631601080000|2021-09-14 06:31:20|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|7
1631601090000|2021-09-14 06:31:30|3056|3050|3056|3050|3056|3050|3055.8|3049.8|5
1631601100000|2021-09-14 06:31:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631601110000|2021-09-14 06:31:50|3056|3050|3056|3050|3056|3050|3055.8|3049.8|9
1631601120000|2021-09-14 06:32:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|6
1631601130000|2021-09-14 06:32:10|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|6
1631601140000|2021-09-14 06:32:20|3057|3051|3056.8|3050.8|3057.5|3051.5|3056.8|3050.8|6
1631601150000|2021-09-14 06:32:30|3056.3|3050.3|3057|3051|3057|3051|3056.3|3050.3|6
1631601160000|2021-09-14 06:32:40|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631601170000|2021-09-14 06:32:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631601180000|2021-09-14 06:33:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631601190000|2021-09-14 06:33:10|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631601210000|2021-09-14 06:33:30|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|6
1631601220000|2021-09-14 06:33:40|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|4
1631601230000|2021-09-14 06:33:50|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|4
1631601240000|2021-09-14 06:34:00|3056|3050|3054.8|3048.8|3056|3050|3054.8|3048.8|6
1631601250000|2021-09-14 06:34:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631601270000|2021-09-14 06:34:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631601280000|2021-09-14 06:34:40|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1631601300000|2021-09-14 06:35:00|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.3|3050.3|4
1631601310000|2021-09-14 06:35:10|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|6
1631601340000|2021-09-14 06:35:40|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|2
1631601350000|2021-09-14 06:35:50|3057.5|3051.5|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|5
1631601360000|2021-09-14 06:36:00|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1631601370000|2021-09-14 06:36:10|3056.5|3050.5|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|6
1631601380000|2021-09-14 06:36:20|3055.5|3049.5|3053.8|3047.8|3055.5|3049.5|3053.8|3047.8|6
1631601390000|2021-09-14 06:36:30|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|6
1631601400000|2021-09-14 06:36:40|3054.5|3048.5|3054.3|3048.3|3055|3049|3054.3|3048.3|4
1631601420000|2021-09-14 06:37:00|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|4
1631601430000|2021-09-14 06:37:10|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631601460000|2021-09-14 06:37:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055|3049|4
1631601470000|2021-09-14 06:37:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3054.8|3048.8|4
1631601480000|2021-09-14 06:38:00|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|7
1631601500000|2021-09-14 06:38:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631601510000|2021-09-14 06:38:30|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|3
1631601520000|2021-09-14 06:38:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631601530000|2021-09-14 06:38:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631601540000|2021-09-14 06:39:00|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|6
1631601550000|2021-09-14 06:39:10|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631601580000|2021-09-14 06:39:40|3054.5|3048.5|3053.5|3047.5|3054.5|3048.5|3053.5|3047.5|5
1631601600000|2021-09-14 06:40:00|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1631601610000|2021-09-14 06:40:10|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|4
1631601620000|2021-09-14 06:40:20|3055|3049|3054.5|3048.5|3055|3049|3054.5|3048.5|5
1631601630000|2021-09-14 06:40:30|3054.8|3048.8|3054|3048|3055|3049|3054|3048|5
1631601640000|2021-09-14 06:40:40|3053.8|3047.8|3053|3047|3053.8|3047.8|3053|3047|3
1631601660000|2021-09-14 06:41:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631601680000|2021-09-14 06:41:20|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631601710000|2021-09-14 06:41:50|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1631601720000|2021-09-14 06:42:00|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|3
1631601730000|2021-09-14 06:42:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|5
1631601740000|2021-09-14 06:42:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631601750000|2021-09-14 06:42:30|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1631601760000|2021-09-14 06:42:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631601770000|2021-09-14 06:42:50|3052|3046|3052|3046|3052|3046|3051.8|3045.8|7
1631601780000|2021-09-14 06:43:00|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631601790000|2021-09-14 06:43:10|3051.8|3045.8|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1631601800000|2021-09-14 06:43:20|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631601810000|2021-09-14 06:43:30|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631601820000|2021-09-14 06:43:40|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631601830000|2021-09-14 06:43:50|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|5
1631601840000|2021-09-14 06:44:00|3051.3|3045.3|3050.3|3044.3|3051.5|3045.5|3050.3|3044.3|10
1631601850000|2021-09-14 06:44:10|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|4
1631601860000|2021-09-14 06:44:20|3051|3045|3051.3|3045.3|3051.5|3045.5|3050.8|3044.8|8
1631601870000|2021-09-14 06:44:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1631601890000|2021-09-14 06:44:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|3
1631601900000|2021-09-14 06:45:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|3
1631601910000|2021-09-14 06:45:10|3051.3|3045.3|3050.3|3044.3|3051.3|3045.3|3050.3|3044.3|2
1631601920000|2021-09-14 06:45:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631601950000|2021-09-14 06:45:50|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|4
1631601960000|2021-09-14 06:46:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631601970000|2021-09-14 06:46:10|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631601990000|2021-09-14 06:46:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631602000000|2021-09-14 06:46:40|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631602010000|2021-09-14 06:46:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|5
1631602030000|2021-09-14 06:47:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|6
1631602040000|2021-09-14 06:47:20|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|6
1631602050000|2021-09-14 06:47:30|3052|3046|3052|3046|3052|3046|3051.8|3045.8|7
1631602060000|2021-09-14 06:47:40|3052.3|3046.3|3052.8|3046.8|3053|3047|3052.3|3046.3|5
1631602070000|2021-09-14 06:47:50|3053|3047|3053|3047|3053|3047|3052.8|3046.8|5
1631602080000|2021-09-14 06:48:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631602090000|2021-09-14 06:48:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|4
1631602100000|2021-09-14 06:48:20|3054|3048|3054|3048|3054|3048|3053.5|3047.5|5
1631602110000|2021-09-14 06:48:30|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|5
1631602120000|2021-09-14 06:48:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|4
1631602140000|2021-09-14 06:49:00|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631602160000|2021-09-14 06:49:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631602190000|2021-09-14 06:49:50|3054.8|3048.8|3054|3048|3054.8|3048.8|3054|3048|4
1631602200000|2021-09-14 06:50:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631602210000|2021-09-14 06:50:10|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|4
1631602220000|2021-09-14 06:50:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631602230000|2021-09-14 06:50:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631602240000|2021-09-14 06:50:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631602260000|2021-09-14 06:51:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631602270000|2021-09-14 06:51:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|4
1631602280000|2021-09-14 06:51:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631602290000|2021-09-14 06:51:30|3055|3049|3055.8|3049.8|3055.8|3049.8|3055|3049|8
1631602300000|2021-09-14 06:51:40|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1631602310000|2021-09-14 06:51:50|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.3|3048.3|3
1631602320000|2021-09-14 06:52:00|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631602340000|2021-09-14 06:52:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631602370000|2021-09-14 06:52:50|3055|3049|3054|3048|3055|3049|3054|3048|3
1631602380000|2021-09-14 06:53:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|5
1631602390000|2021-09-14 06:53:10|3054|3048|3054|3048|3054|3048|3053.8|3047.8|3
1631602400000|2021-09-14 06:53:20|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|4
1631602410000|2021-09-14 06:53:30|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|6
1631602420000|2021-09-14 06:53:40|3054.5|3048.5|3055.8|3049.8|3055.8|3049.8|3054.5|3048.5|3
1631602430000|2021-09-14 06:53:50|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|3
1631602440000|2021-09-14 06:54:00|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1631602450000|2021-09-14 06:54:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631602460000|2021-09-14 06:54:20|3056.8|3050.8|3057.8|3051.8|3057.8|3051.8|3056.8|3050.8|4
1631602490000|2021-09-14 06:54:50|3058|3052|3058.3|3052.3|3059|3053|3058|3052|5
1631602500000|2021-09-14 06:55:00|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|8
1631602510000|2021-09-14 06:55:10|3058|3052|3058.8|3052.8|3058.8|3052.8|3058|3052|6
1631602520000|2021-09-14 06:55:20|3059|3053|3059|3053|3059|3053|3059|3053|1
1631602530000|2021-09-14 06:55:30|3059.8|3053.8|3058.8|3052.8|3059.8|3053.8|3058.8|3052.8|6
1631602540000|2021-09-14 06:55:40|3058.5|3052.5|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|4
1631602550000|2021-09-14 06:55:50|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1631602560000|2021-09-14 06:56:00|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|3
1631602570000|2021-09-14 06:56:10|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|4
1631602580000|2021-09-14 06:56:20|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1631602590000|2021-09-14 06:56:30|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631602600000|2021-09-14 06:56:40|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|4
1631602610000|2021-09-14 06:56:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631602620000|2021-09-14 06:57:00|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631602650000|2021-09-14 06:57:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1631602660000|2021-09-14 06:57:40|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1631602670000|2021-09-14 06:57:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1631602700000|2021-09-14 06:58:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631602710000|2021-09-14 06:58:30|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631602720000|2021-09-14 06:58:40|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|4
1631602740000|2021-09-14 06:59:00|3053.8|3047.8|3053|3047|3053.8|3047.8|3053|3047|3
1631602750000|2021-09-14 06:59:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631602760000|2021-09-14 06:59:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631602780000|2021-09-14 06:59:40|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631602790000|2021-09-14 06:59:50|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.5|3046.5|9
1631602800000|2021-09-14 07:00:00|3053|3047|3057.8|3051.8|3058|3052|3052.8|3046.8|8
1631602810000|2021-09-14 07:00:10|3057.5|3051.5|3053.3|3047.3|3057.5|3051.5|3053.3|3047.3|8
1631602820000|2021-09-14 07:00:20|3053|3047|3052.3|3046.3|3053|3047|3052.3|3046.3|3
1631602830000|2021-09-14 07:00:30|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|2
1631602840000|2021-09-14 07:00:40|3051.5|3045.5|3055.4|3049.4|3055.4|3049.4|3051.5|3045.5|3
1631602850000|2021-09-14 07:00:50|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|3
1631602860000|2021-09-14 07:01:00|3055|3049|3054.9|3048.9|3055|3049|3052.9|3046.9|9
1631602870000|2021-09-14 07:01:10|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|5
1631602880000|2021-09-14 07:01:20|3053.3|3047.3|3051.5|3045.5|3053.3|3047.3|3051.5|3045.5|4
1631602890000|2021-09-14 07:01:30|3051.8|3045.8|3052.3|3046.3|3052.8|3046.8|3051.8|3045.8|9
1631602900000|2021-09-14 07:01:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1631602920000|2021-09-14 07:02:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631602930000|2021-09-14 07:02:10|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|3
1631602940000|2021-09-14 07:02:20|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631602950000|2021-09-14 07:02:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631602960000|2021-09-14 07:02:40|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|4
1631602970000|2021-09-14 07:02:50|3051.3|3045.3|3053|3047|3053|3047|3051.3|3045.3|3
1631602990000|2021-09-14 07:03:10|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631603010000|2021-09-14 07:03:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631603020000|2021-09-14 07:03:40|3053|3047|3053|3047|3053|3047|3053|3047|1
1631603040000|2021-09-14 07:04:00|3053.3|3047.3|3054|3048|3054|3048|3052.5|3046.5|7
1631603050000|2021-09-14 07:04:10|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1631603060000|2021-09-14 07:04:20|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631603090000|2021-09-14 07:04:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631603100000|2021-09-14 07:05:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3053.5|3047.5|7
1631603110000|2021-09-14 07:05:10|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631603120000|2021-09-14 07:05:20|3054.3|3048.3|3055|3049|3055.8|3049.8|3054.3|3048.3|5
1631603130000|2021-09-14 07:05:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631603140000|2021-09-14 07:05:40|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|3
1631603150000|2021-09-14 07:05:50|3053.8|3047.8|3052.8|3046.8|3053.8|3047.8|3052.5|3046.5|4
1631603160000|2021-09-14 07:06:00|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|3
1631603170000|2021-09-14 07:06:10|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|3
1631603180000|2021-09-14 07:06:20|3053|3047|3054.8|3048.8|3054.8|3048.8|3053|3047|4
1631603190000|2021-09-14 07:06:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054|3048|4
1631603200000|2021-09-14 07:06:40|3054|3048|3053.3|3047.3|3054|3048|3053|3047|8
1631603210000|2021-09-14 07:06:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631603220000|2021-09-14 07:07:00|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054|3048|7
1631603230000|2021-09-14 07:07:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055|3049|7
1631603240000|2021-09-14 07:07:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3054.8|3048.8|5
1631603250000|2021-09-14 07:07:30|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055|3049|5
1631603260000|2021-09-14 07:07:40|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1631603290000|2021-09-14 07:08:10|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631603300000|2021-09-14 07:08:20|3054|3048|3054.3|3048.3|3054.5|3048.5|3054|3048|4
1631603310000|2021-09-14 07:08:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3053.8|3047.8|3
1631603320000|2021-09-14 07:08:40|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|3
1631603330000|2021-09-14 07:08:50|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|3
1631603340000|2021-09-14 07:09:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1631603350000|2021-09-14 07:09:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631603360000|2021-09-14 07:09:20|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1631603390000|2021-09-14 07:09:50|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|3
1631603400000|2021-09-14 07:10:00|3055|3049|3053.5|3047.5|3055|3049|3053.5|3047.5|6
1631603410000|2021-09-14 07:10:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1631603420000|2021-09-14 07:10:20|3053.5|3047.5|3054.8|3048.8|3054.8|3048.8|3053.5|3047.5|4
1631603440000|2021-09-14 07:10:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631603460000|2021-09-14 07:11:00|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|3
1631603480000|2021-09-14 07:11:20|3056.3|3050.3|3058|3052|3058|3052|3056.3|3050.3|6
1631603500000|2021-09-14 07:11:40|3057.8|3051.8|3056.3|3050.3|3057.8|3051.8|3056.3|3050.3|3
1631603510000|2021-09-14 07:11:50|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1631603580000|2021-09-14 07:13:00|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1631603590000|2021-09-14 07:13:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631603610000|2021-09-14 07:13:30|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1631603620000|2021-09-14 07:13:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1631603640000|2021-09-14 07:14:00|3055|3049|3054.8|3048.8|3055|3049|3054.5|3048.5|3
1631603650000|2021-09-14 07:14:10|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631603660000|2021-09-14 07:14:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631603670000|2021-09-14 07:14:30|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631603680000|2021-09-14 07:14:40|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.8|3047.8|4
1631603710000|2021-09-14 07:15:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631603720000|2021-09-14 07:15:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631603740000|2021-09-14 07:15:40|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|3
1631603750000|2021-09-14 07:15:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631603770000|2021-09-14 07:16:10|3054.5|3048.5|3054|3048|3054.8|3048.8|3054|3048|5
1631603780000|2021-09-14 07:16:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631603800000|2021-09-14 07:16:40|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|4
1631603810000|2021-09-14 07:16:50|3053.3|3047.3|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1631603820000|2021-09-14 07:17:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631603830000|2021-09-14 07:17:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631603840000|2021-09-14 07:17:20|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|8
1631603850000|2021-09-14 07:17:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631603890000|2021-09-14 07:18:10|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|4
1631603920000|2021-09-14 07:18:40|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|4
1631603930000|2021-09-14 07:18:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631603990000|2021-09-14 07:19:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631604010000|2021-09-14 07:20:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631604020000|2021-09-14 07:20:20|3055|3049|3055|3049|3055.3|3049.3|3055|3049|3
1631604030000|2021-09-14 07:20:30|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631604040000|2021-09-14 07:20:40|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631604050000|2021-09-14 07:20:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631604060000|2021-09-14 07:21:00|3054|3048|3054|3048|3054|3048|3053.8|3047.8|5
1631604070000|2021-09-14 07:21:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631604080000|2021-09-14 07:21:20|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|4
1631604110000|2021-09-14 07:21:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631604120000|2021-09-14 07:22:00|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631604130000|2021-09-14 07:22:10|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|2
1631604140000|2021-09-14 07:22:20|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.5|3046.5|5
1631604150000|2021-09-14 07:22:30|3052.5|3046.5|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|3
1631604160000|2021-09-14 07:22:40|3051.8|3045.8|3051.5|3045.5|3052.5|3046.5|3051.3|3045.3|6
1631604170000|2021-09-14 07:22:50|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|2
1631604180000|2021-09-14 07:23:00|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|2
1631604190000|2021-09-14 07:23:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631604220000|2021-09-14 07:23:40|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3049.3|3043.3|4
1631604230000|2021-09-14 07:23:50|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3048.3|3042.3|4
1631604240000|2021-09-14 07:24:00|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631604250000|2021-09-14 07:24:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631604260000|2021-09-14 07:24:20|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|2
1631604290000|2021-09-14 07:24:50|3047.3|3041.3|3045.5|3039.5|3047.3|3041.3|3045|3039|4
1631604300000|2021-09-14 07:25:00|3045.3|3039.3|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|4
1631604310000|2021-09-14 07:25:10|3046|3040|3047|3041|3047|3041|3045|3039|6
1631604320000|2021-09-14 07:25:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631604330000|2021-09-14 07:25:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631604340000|2021-09-14 07:25:40|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|3
1631604350000|2021-09-14 07:25:50|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1631604360000|2021-09-14 07:26:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046|3040|3
1631604370000|2021-09-14 07:26:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1631604380000|2021-09-14 07:26:20|3045.8|3039.8|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|3
1631604400000|2021-09-14 07:26:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1631604410000|2021-09-14 07:26:50|3046.3|3040.3|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1631604420000|2021-09-14 07:27:00|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1631604430000|2021-09-14 07:27:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631604440000|2021-09-14 07:27:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1631604450000|2021-09-14 07:27:30|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1631604460000|2021-09-14 07:27:40|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|4
1631604470000|2021-09-14 07:27:50|3047.5|3041.5|3048|3042|3048|3042|3047.5|3041.5|3
1631604480000|2021-09-14 07:28:00|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1631604500000|2021-09-14 07:28:20|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631604520000|2021-09-14 07:28:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631604530000|2021-09-14 07:28:50|3049|3043|3049|3043|3049|3043|3049|3043|1
1631604540000|2021-09-14 07:29:00|3048.8|3042.8|3048|3042|3050.3|3044.3|3048|3042|6
1631604560000|2021-09-14 07:29:20|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3046.5|3040.5|5
1631604580000|2021-09-14 07:29:40|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631604590000|2021-09-14 07:29:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631604600000|2021-09-14 07:30:00|3047.8|3041.8|3048|3042|3048.3|3042.3|3047.8|3041.8|4
1631604640000|2021-09-14 07:30:40|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1631604690000|2021-09-14 07:31:30|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1631604700000|2021-09-14 07:31:40|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|2
1631604720000|2021-09-14 07:32:00|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631604730000|2021-09-14 07:32:10|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631604740000|2021-09-14 07:32:20|3046.8|3040.8|3046.3|3040.3|3047|3041|3046|3040|6
1631604750000|2021-09-14 07:32:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631604760000|2021-09-14 07:32:40|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631604770000|2021-09-14 07:32:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631604780000|2021-09-14 07:33:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631604790000|2021-09-14 07:33:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631604810000|2021-09-14 07:33:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631604820000|2021-09-14 07:33:40|3045.5|3039.5|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|4
1631604830000|2021-09-14 07:33:50|3046|3040|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1631604840000|2021-09-14 07:34:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631604850000|2021-09-14 07:34:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1631604860000|2021-09-14 07:34:20|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631604870000|2021-09-14 07:34:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|6
1631604880000|2021-09-14 07:34:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1631604890000|2021-09-14 07:34:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631604920000|2021-09-14 07:35:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631604930000|2021-09-14 07:35:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631604940000|2021-09-14 07:35:40|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631604950000|2021-09-14 07:35:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1631604960000|2021-09-14 07:36:00|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|4
1631604970000|2021-09-14 07:36:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1631605060000|2021-09-14 07:37:40|3046.8|3040.8|3046.5|3040.5|3047|3041|3046.5|3040.5|3
1631605070000|2021-09-14 07:37:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1631605080000|2021-09-14 07:38:00|3044.5|3038.5|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|6
1631605090000|2021-09-14 07:38:10|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044.3|3038.3|4
1631605100000|2021-09-14 07:38:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1631605110000|2021-09-14 07:38:30|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631605120000|2021-09-14 07:38:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631605130000|2021-09-14 07:38:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1631605140000|2021-09-14 07:39:00|3043.5|3037.5|3041|3035|3043.5|3037.5|3041|3035|6
1631605150000|2021-09-14 07:39:10|3040.8|3034.8|3040|3034|3040.8|3034.8|3039.8|3033.8|7
1631605160000|2021-09-14 07:39:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1631605170000|2021-09-14 07:39:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631605190000|2021-09-14 07:39:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040|3034|3
1631605200000|2021-09-14 07:40:00|3040|3034|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|5
1631605210000|2021-09-14 07:40:10|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1631605220000|2021-09-14 07:40:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631605240000|2021-09-14 07:40:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631605250000|2021-09-14 07:40:50|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3036.8|3030.8|11
1631605260000|2021-09-14 07:41:00|3038.3|3032.3|3038.8|3032.8|3039.8|3033.8|3038.3|3032.3|7
1631605270000|2021-09-14 07:41:10|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1631605280000|2021-09-14 07:41:20|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.3|3031.3|14
1631605290000|2021-09-14 07:41:30|3037.5|3031.5|3038|3032|3038|3032|3037.3|3031.3|6
1631605300000|2021-09-14 07:41:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|7
1631605310000|2021-09-14 07:41:50|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|5
1631605320000|2021-09-14 07:42:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1631605330000|2021-09-14 07:42:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1631605340000|2021-09-14 07:42:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631605350000|2021-09-14 07:42:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1631605360000|2021-09-14 07:42:40|3040|3034|3040|3034|3040.5|3034.5|3040|3034|4
1631605370000|2021-09-14 07:42:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1631605380000|2021-09-14 07:43:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1631605390000|2021-09-14 07:43:10|3038.8|3032.8|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|4
1631605400000|2021-09-14 07:43:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|3
1631605420000|2021-09-14 07:43:40|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631605430000|2021-09-14 07:43:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631605440000|2021-09-14 07:44:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|5
1631605450000|2021-09-14 07:44:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|4
1631605460000|2021-09-14 07:44:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1631605470000|2021-09-14 07:44:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631605480000|2021-09-14 07:44:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1631605490000|2021-09-14 07:44:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631605510000|2021-09-14 07:45:10|3038.5|3032.5|3037.3|3031.3|3039|3033|3037.3|3031.3|7
1631605520000|2021-09-14 07:45:20|3037|3031|3034.5|3028.5|3037|3031|3034.3|3028.3|10
1631605530000|2021-09-14 07:45:30|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|4
1631605540000|2021-09-14 07:45:40|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|2
1631605550000|2021-09-14 07:45:50|3033.3|3027.3|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|4
1631605560000|2021-09-14 07:46:00|3032.8|3026.8|3033.5|3027.5|3033.8|3027.8|3032.8|3026.8|8
1631605570000|2021-09-14 07:46:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1631605580000|2021-09-14 07:46:20|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|8
1631605590000|2021-09-14 07:46:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631605600000|2021-09-14 07:46:40|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.5|3027.5|5
1631605610000|2021-09-14 07:46:50|3033.5|3027.5|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|3
1631605640000|2021-09-14 07:47:20|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|3
1631605650000|2021-09-14 07:47:30|3033|3027|3033.8|3027.8|3033.8|3027.8|3033|3027|4
1631605660000|2021-09-14 07:47:40|3034|3028|3034.5|3028.5|3034.8|3028.8|3033.8|3027.8|6
1631605670000|2021-09-14 07:47:50|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1631605680000|2021-09-14 07:48:00|3034|3028|3034.5|3028.5|3035.3|3029.3|3034|3028|4
1631605690000|2021-09-14 07:48:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1631605700000|2021-09-14 07:48:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1631605710000|2021-09-14 07:48:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|5
1631605720000|2021-09-14 07:48:40|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|7
1631605730000|2021-09-14 07:48:50|3034.8|3028.8|3036.5|3030.5|3036.5|3030.5|3034.8|3028.8|4
1631605740000|2021-09-14 07:49:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|3
1631605750000|2021-09-14 07:49:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|6
1631605760000|2021-09-14 07:49:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1631605780000|2021-09-14 07:49:40|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|5
1631605790000|2021-09-14 07:49:50|3036.3|3030.3|3037.8|3031.8|3037.8|3031.8|3036.3|3030.3|6
1631605800000|2021-09-14 07:50:00|3038|3032|3035.8|3029.8|3038|3032|3035.8|3029.8|6
1631605810000|2021-09-14 07:50:10|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1631605820000|2021-09-14 07:50:20|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|6
1631605830000|2021-09-14 07:50:30|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|2
1631605840000|2021-09-14 07:50:40|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|3
1631605850000|2021-09-14 07:50:50|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|3
1631605860000|2021-09-14 07:51:00|3037.8|3031.8|3038.5|3032.5|3038.5|3032.5|3037.8|3031.8|3
1631605870000|2021-09-14 07:51:10|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1631605880000|2021-09-14 07:51:20|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1631605890000|2021-09-14 07:51:30|3037.3|3031.3|3039|3033|3039.3|3033.3|3037|3031|6
1631605900000|2021-09-14 07:51:40|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|5
1631605920000|2021-09-14 07:52:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631605930000|2021-09-14 07:52:10|3039|3033|3038.8|3032.8|3040.3|3034.3|3038.8|3032.8|8
1631605940000|2021-09-14 07:52:20|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1631605950000|2021-09-14 07:52:30|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.5|3032.5|5
1631605960000|2021-09-14 07:52:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|7
1631605970000|2021-09-14 07:52:50|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|4
1631605980000|2021-09-14 07:53:00|3039.5|3033.5|3040.3|3034.3|3040.5|3034.5|3039.3|3033.3|5
1631605990000|2021-09-14 07:53:10|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631606000000|2021-09-14 07:53:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1631606010000|2021-09-14 07:53:30|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|4
1631606020000|2021-09-14 07:53:40|3041.3|3035.3|3040.3|3034.3|3041.8|3035.8|3040.3|3034.3|7
1631606030000|2021-09-14 07:53:50|3040.5|3034.5|3041|3035|3041.8|3035.8|3040.5|3034.5|5
1631606040000|2021-09-14 07:54:00|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1631606050000|2021-09-14 07:54:10|3041.8|3035.8|3040.8|3034.8|3041.8|3035.8|3040.8|3034.8|3
1631606060000|2021-09-14 07:54:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631606070000|2021-09-14 07:54:30|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631606080000|2021-09-14 07:54:40|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1631606090000|2021-09-14 07:54:50|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|2
1631606110000|2021-09-14 07:55:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631606120000|2021-09-14 07:55:20|3038.3|3032.3|3039|3033|3039|3033|3038.3|3032.3|3
1631606130000|2021-09-14 07:55:30|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1631606140000|2021-09-14 07:55:40|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|2
1631606160000|2021-09-14 07:56:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|2
1631606170000|2021-09-14 07:56:10|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.8|3034.8|3
1631606180000|2021-09-14 07:56:20|3041|3035|3040.3|3034.3|3041|3035|3040.3|3034.3|5
1631606190000|2021-09-14 07:56:30|3039.3|3033.3|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|5
1631606200000|2021-09-14 07:56:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631606210000|2021-09-14 07:56:50|3040|3034|3040|3034|3040|3034|3039.8|3033.8|3
1631606220000|2021-09-14 07:57:00|3040.3|3034.3|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|3
1631606230000|2021-09-14 07:57:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631606240000|2021-09-14 07:57:20|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|2
1631606250000|2021-09-14 07:57:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1631606260000|2021-09-14 07:57:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631606280000|2021-09-14 07:58:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631606290000|2021-09-14 07:58:10|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|4
1631606300000|2021-09-14 07:58:20|3039|3033|3039|3033|3039|3033|3039|3033|1
1631606310000|2021-09-14 07:58:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631606330000|2021-09-14 07:58:50|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1631606340000|2021-09-14 07:59:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1631606350000|2021-09-14 07:59:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631606360000|2021-09-14 07:59:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1631606380000|2021-09-14 07:59:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|5
1631606400000|2021-09-14 08:00:00|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631606450000|2021-09-14 08:00:50|3041.3|3035.3|3041.5|3035.5|3042|3036|3041.3|3035.3|5
1631606460000|2021-09-14 08:01:00|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|6
1631606470000|2021-09-14 08:01:10|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|4
1631606480000|2021-09-14 08:01:20|3043|3037|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|8
1631606490000|2021-09-14 08:01:30|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|5
1631606500000|2021-09-14 08:01:40|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|3
1631606510000|2021-09-14 08:01:50|3042.5|3036.5|3042|3036|3042.5|3036.5|3041.8|3035.8|7
1631606520000|2021-09-14 08:02:00|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|4
1631606570000|2021-09-14 08:02:50|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1631606580000|2021-09-14 08:03:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631606590000|2021-09-14 08:03:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631606600000|2021-09-14 08:03:20|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|4
1631606610000|2021-09-14 08:03:30|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|2
1631606620000|2021-09-14 08:03:40|3041|3035|3040.8|3034.8|3041|3035|3040.5|3034.5|4
1631606630000|2021-09-14 08:03:50|3040.5|3034.5|3042.3|3036.3|3042.3|3036.3|3040.5|3034.5|4
1631606640000|2021-09-14 08:04:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|8
1631606650000|2021-09-14 08:04:10|3041.3|3035.3|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|4
1631606660000|2021-09-14 08:04:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1631606680000|2021-09-14 08:04:40|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1631606690000|2021-09-14 08:04:50|3041|3035|3041.8|3035.8|3042|3036|3041|3035|5
1631606700000|2021-09-14 08:05:00|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1631606710000|2021-09-14 08:05:10|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|6
1631606720000|2021-09-14 08:05:20|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631606740000|2021-09-14 08:05:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|3
1631606750000|2021-09-14 08:05:50|3042.8|3036.8|3043.5|3037.5|3044.3|3038.3|3042.8|3036.8|6
1631606760000|2021-09-14 08:06:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631606800000|2021-09-14 08:06:40|3042.8|3036.8|3041.8|3035.8|3042.8|3036.8|3041.8|3035.8|3
1631606820000|2021-09-14 08:07:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631606840000|2021-09-14 08:07:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1631606850000|2021-09-14 08:07:30|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|4
1631606860000|2021-09-14 08:07:40|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1631606870000|2021-09-14 08:07:50|3038.5|3032.5|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|4
1631606890000|2021-09-14 08:08:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631606900000|2021-09-14 08:08:20|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.5|3031.5|3
1631606920000|2021-09-14 08:08:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631606930000|2021-09-14 08:08:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631606940000|2021-09-14 08:09:00|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|2
1631606950000|2021-09-14 08:09:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631606960000|2021-09-14 08:09:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631606970000|2021-09-14 08:09:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1631606980000|2021-09-14 08:09:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|4
1631607000000|2021-09-14 08:10:00|3035|3029|3035|3029|3035.3|3029.3|3034.8|3028.8|5
1631607010000|2021-09-14 08:10:10|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|2
1631607020000|2021-09-14 08:10:20|3036.3|3030.3|3037.3|3031.3|3037.3|3031.3|3036.3|3030.3|2
1631607030000|2021-09-14 08:10:30|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|3
1631607040000|2021-09-14 08:10:40|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|3
1631607050000|2021-09-14 08:10:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1631607070000|2021-09-14 08:11:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1631607080000|2021-09-14 08:11:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631607090000|2021-09-14 08:11:30|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|3
1631607130000|2021-09-14 08:12:10|3034.8|3028.8|3036|3030|3036|3030|3034.8|3028.8|2
1631607140000|2021-09-14 08:12:20|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1631607160000|2021-09-14 08:12:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1631607170000|2021-09-14 08:12:50|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1631607190000|2021-09-14 08:13:10|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|3
1631607200000|2021-09-14 08:13:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1631607210000|2021-09-14 08:13:30|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1631607220000|2021-09-14 08:13:40|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|3
1631607270000|2021-09-14 08:14:30|3034|3028|3035.3|3029.3|3035.3|3029.3|3034|3028|3
1631607280000|2021-09-14 08:14:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1631607290000|2021-09-14 08:14:50|3036|3030|3037.8|3031.8|3037.8|3031.8|3036|3030|6
1631607300000|2021-09-14 08:15:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631607310000|2021-09-14 08:15:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631607370000|2021-09-14 08:16:10|3036.8|3030.8|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|3
1631607380000|2021-09-14 08:16:20|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631607390000|2021-09-14 08:16:30|3036|3030|3035|3029|3036|3030|3035|3029|6
1631607400000|2021-09-14 08:16:40|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|2
1631607410000|2021-09-14 08:16:50|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631607420000|2021-09-14 08:17:00|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|2
1631607490000|2021-09-14 08:18:10|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1631607500000|2021-09-14 08:18:20|3038.3|3032.3|3039|3033|3039|3033|3038.3|3032.3|4
1631607510000|2021-09-14 08:18:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1631607520000|2021-09-14 08:18:40|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|5
1631607530000|2021-09-14 08:18:50|3040|3034|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|5
1631607540000|2021-09-14 08:19:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631607550000|2021-09-14 08:19:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1631607560000|2021-09-14 08:19:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631607570000|2021-09-14 08:19:30|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|2
1631607600000|2021-09-14 08:20:00|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|4
1631607640000|2021-09-14 08:20:40|3039.8|3033.8|3040.5|3034.5|3040.8|3034.8|3039.8|3033.8|4
1631607650000|2021-09-14 08:20:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631607660000|2021-09-14 08:21:00|3040|3034|3040|3034|3040|3034|3039.8|3033.8|3
1631607690000|2021-09-14 08:21:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1631607700000|2021-09-14 08:21:40|3040.3|3034.3|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|5
1631607710000|2021-09-14 08:21:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1631607720000|2021-09-14 08:22:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631607780000|2021-09-14 08:23:00|3040.8|3034.8|3042.5|3036.5|3042.5|3036.5|3040.8|3034.8|2
1631607790000|2021-09-14 08:23:10|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|2
1631607800000|2021-09-14 08:23:20|3043|3037|3042|3036|3043|3037|3041.8|3035.8|5
1631607810000|2021-09-14 08:23:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631607820000|2021-09-14 08:23:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1631607830000|2021-09-14 08:23:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631607860000|2021-09-14 08:24:20|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631607870000|2021-09-14 08:24:30|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|3
1631607890000|2021-09-14 08:24:50|3040.8|3034.8|3041|3035|3041|3035|3040.3|3034.3|9
1631607900000|2021-09-14 08:25:00|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|6
1631607910000|2021-09-14 08:25:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631607920000|2021-09-14 08:25:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631607930000|2021-09-14 08:25:30|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631607940000|2021-09-14 08:25:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631607960000|2021-09-14 08:26:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1631607970000|2021-09-14 08:26:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631607980000|2021-09-14 08:26:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631608010000|2021-09-14 08:26:50|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|3
1631608030000|2021-09-14 08:27:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631608050000|2021-09-14 08:27:30|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|2
1631608060000|2021-09-14 08:27:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631608070000|2021-09-14 08:27:50|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631608090000|2021-09-14 08:28:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631608100000|2021-09-14 08:28:20|3041|3035|3041|3035|3041|3035|3041|3035|1
1631608110000|2021-09-14 08:28:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631608120000|2021-09-14 08:28:40|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1631608140000|2021-09-14 08:29:00|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1631608150000|2021-09-14 08:29:10|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|4
1631608160000|2021-09-14 08:29:20|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042|3036|4
1631608180000|2021-09-14 08:29:40|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|9
1631608190000|2021-09-14 08:29:50|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631608210000|2021-09-14 08:30:10|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|3
1631608220000|2021-09-14 08:30:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1631608230000|2021-09-14 08:30:30|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|6
1631608250000|2021-09-14 08:30:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1631608260000|2021-09-14 08:31:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631608270000|2021-09-14 08:31:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631608280000|2021-09-14 08:31:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631608290000|2021-09-14 08:31:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631608300000|2021-09-14 08:31:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631608310000|2021-09-14 08:31:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631608330000|2021-09-14 08:32:10|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|4
1631608340000|2021-09-14 08:32:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631608360000|2021-09-14 08:32:40|3039.3|3033.3|3040.5|3034.5|3040.5|3034.5|3039.3|3033.3|4
1631608390000|2021-09-14 08:33:10|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|4
1631608400000|2021-09-14 08:33:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631608430000|2021-09-14 08:33:50|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1631608440000|2021-09-14 08:34:00|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631608460000|2021-09-14 08:34:20|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631608480000|2021-09-14 08:34:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631608490000|2021-09-14 08:34:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631608500000|2021-09-14 08:35:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631608510000|2021-09-14 08:35:10|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631608560000|2021-09-14 08:36:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1631608650000|2021-09-14 08:37:30|3042.3|3036.3|3043.5|3037.5|3043.5|3037.5|3042.3|3036.3|2
1631608660000|2021-09-14 08:37:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631608670000|2021-09-14 08:37:50|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|3
1631608680000|2021-09-14 08:38:00|3044.8|3038.8|3044.3|3038.3|3045|3039|3044.3|3038.3|4
1631608690000|2021-09-14 08:38:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1631608700000|2021-09-14 08:38:20|3044|3038|3044|3038|3044.3|3038.3|3044|3038|3
1631608720000|2021-09-14 08:38:40|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1631608730000|2021-09-14 08:38:50|3043.8|3037.8|3044.8|3038.8|3044.8|3038.8|3043.8|3037.8|3
1631608740000|2021-09-14 08:39:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1631608750000|2021-09-14 08:39:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631608760000|2021-09-14 08:39:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|3
1631608770000|2021-09-14 08:39:30|3045.5|3039.5|3044.5|3038.5|3045.5|3039.5|3044.3|3038.3|6
1631608780000|2021-09-14 08:39:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631608800000|2021-09-14 08:40:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1631608830000|2021-09-14 08:40:30|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|4
1631608840000|2021-09-14 08:40:40|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631608850000|2021-09-14 08:40:50|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631608860000|2021-09-14 08:41:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|4
1631608870000|2021-09-14 08:41:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1631608880000|2021-09-14 08:41:20|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|2
1631608890000|2021-09-14 08:41:30|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1631608900000|2021-09-14 08:41:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631608910000|2021-09-14 08:41:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631608920000|2021-09-14 08:42:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1631608930000|2021-09-14 08:42:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631608990000|2021-09-14 08:43:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3040.5|3034.5|5
1631609000000|2021-09-14 08:43:20|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1631609010000|2021-09-14 08:43:30|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1631609030000|2021-09-14 08:43:50|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|3
1631609040000|2021-09-14 08:44:00|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631609060000|2021-09-14 08:44:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1631609070000|2021-09-14 08:44:30|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|2
1631609080000|2021-09-14 08:44:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1631609100000|2021-09-14 08:45:00|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1631609110000|2021-09-14 08:45:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1631609120000|2021-09-14 08:45:20|3039.3|3033.3|3037.5|3031.5|3039.3|3033.3|3037.3|3031.3|6
1631609140000|2021-09-14 08:45:40|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631609150000|2021-09-14 08:45:50|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631609160000|2021-09-14 08:46:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631609170000|2021-09-14 08:46:10|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631609180000|2021-09-14 08:46:20|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|5
1631609240000|2021-09-14 08:47:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3036.3|3030.3|4
1631609270000|2021-09-14 08:47:50|3037.5|3031.5|3036.8|3030.8|3037.8|3031.8|3036.5|3030.5|6
1631609290000|2021-09-14 08:48:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631609300000|2021-09-14 08:48:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1631609310000|2021-09-14 08:48:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631609330000|2021-09-14 08:48:50|3037|3031|3038.5|3032.5|3038.5|3032.5|3037|3031|5
1631609340000|2021-09-14 08:49:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631609350000|2021-09-14 08:49:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1631609360000|2021-09-14 08:49:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631609370000|2021-09-14 08:49:30|3040|3034|3038.8|3032.8|3040|3034|3038.8|3032.8|2
1631609390000|2021-09-14 08:49:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631609400000|2021-09-14 08:50:00|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1631609410000|2021-09-14 08:50:10|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3036.8|3030.8|6
1631609520000|2021-09-14 08:52:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631609550000|2021-09-14 08:52:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631609570000|2021-09-14 08:52:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631609590000|2021-09-14 08:53:10|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631609600000|2021-09-14 08:53:20|3038|3032|3038.8|3032.8|3038.8|3032.8|3038|3032|3
1631609620000|2021-09-14 08:53:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631609690000|2021-09-14 08:54:50|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|3
1631609710000|2021-09-14 08:55:10|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|3
1631609720000|2021-09-14 08:55:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|8
1631609730000|2021-09-14 08:55:30|3035.3|3029.3|3035|3029|3035.5|3029.5|3035|3029|6
1631609740000|2021-09-14 08:55:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631609810000|2021-09-14 08:56:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631609820000|2021-09-14 08:57:00|3036.3|3030.3|3034|3028|3036.3|3030.3|3033.8|3027.8|8
1631609830000|2021-09-14 08:57:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|7
1631609840000|2021-09-14 08:57:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|5
1631609870000|2021-09-14 08:57:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631609890000|2021-09-14 08:58:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1631609910000|2021-09-14 08:58:30|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1631609920000|2021-09-14 08:58:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1631609930000|2021-09-14 08:58:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1631609950000|2021-09-14 08:59:10|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1631609960000|2021-09-14 08:59:20|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|5
1631609990000|2021-09-14 08:59:50|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1631610000000|2021-09-14 09:00:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631610060000|2021-09-14 09:01:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1631610070000|2021-09-14 09:01:10|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|4
1631610080000|2021-09-14 09:01:20|3036.3|3030.3|3036.3|3030.3|3037|3031|3036.3|3030.3|4
1631610090000|2021-09-14 09:01:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1631610140000|2021-09-14 09:02:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631610170000|2021-09-14 09:02:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1631610180000|2021-09-14 09:03:00|3036|3030|3035.5|3029.5|3036|3030|3035.3|3029.3|5
1631610190000|2021-09-14 09:03:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1631610230000|2021-09-14 09:03:50|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1631610240000|2021-09-14 09:04:00|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3035.8|3029.8|3
1631610250000|2021-09-14 09:04:10|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1631610280000|2021-09-14 09:04:40|3037|3031|3037.8|3031.8|3037.8|3031.8|3037|3031|4
1631610290000|2021-09-14 09:04:50|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1631610320000|2021-09-14 09:05:20|3038|3032|3038|3032|3038|3032|3038|3032|1
1631610410000|2021-09-14 09:06:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631610420000|2021-09-14 09:07:00|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3036.5|3030.5|2
1631610480000|2021-09-14 09:08:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631610490000|2021-09-14 09:08:10|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631610500000|2021-09-14 09:08:20|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631610510000|2021-09-14 09:08:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631610520000|2021-09-14 09:08:40|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1631610530000|2021-09-14 09:08:50|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631610540000|2021-09-14 09:09:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631610550000|2021-09-14 09:09:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631610580000|2021-09-14 09:09:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631610590000|2021-09-14 09:09:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631610600000|2021-09-14 09:10:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1631610620000|2021-09-14 09:10:20|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|4
1631610630000|2021-09-14 09:10:30|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.8|3030.8|3
1631610660000|2021-09-14 09:11:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1631610700000|2021-09-14 09:11:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631610730000|2021-09-14 09:12:10|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631610770000|2021-09-14 09:12:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1631610800000|2021-09-14 09:13:20|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631610840000|2021-09-14 09:14:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631610870000|2021-09-14 09:14:30|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1631610890000|2021-09-14 09:14:50|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1631610900000|2021-09-14 09:15:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631610910000|2021-09-14 09:15:10|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631610920000|2021-09-14 09:15:20|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1631610940000|2021-09-14 09:15:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631610950000|2021-09-14 09:15:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631610980000|2021-09-14 09:16:20|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1631610990000|2021-09-14 09:16:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|4
1631611020000|2021-09-14 09:17:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1631611040000|2021-09-14 09:17:20|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1631611060000|2021-09-14 09:17:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631611100000|2021-09-14 09:18:20|3040.3|3034.3|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|4
1631611120000|2021-09-14 09:18:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631611130000|2021-09-14 09:18:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631611140000|2021-09-14 09:19:00|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|3
1631611160000|2021-09-14 09:19:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1631611170000|2021-09-14 09:19:30|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1631611180000|2021-09-14 09:19:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631611220000|2021-09-14 09:20:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040|3034|4
1631611230000|2021-09-14 09:20:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631611240000|2021-09-14 09:20:40|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1631611250000|2021-09-14 09:20:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631611420000|2021-09-14 09:23:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631611430000|2021-09-14 09:23:50|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1631611450000|2021-09-14 09:24:10|3042.5|3036.5|3042|3036|3042.5|3036.5|3042|3036|3
1631611460000|2021-09-14 09:24:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631611470000|2021-09-14 09:24:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1631611480000|2021-09-14 09:24:40|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|2
1631611500000|2021-09-14 09:25:00|3043|3037|3043.8|3037.8|3043.8|3037.8|3043|3037|2
1631611510000|2021-09-14 09:25:10|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631611520000|2021-09-14 09:25:20|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|2
1631611550000|2021-09-14 09:25:50|3043|3037|3041.3|3035.3|3043|3037|3041.3|3035.3|2
1631611560000|2021-09-14 09:26:00|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631611610000|2021-09-14 09:26:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631611650000|2021-09-14 09:27:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631611660000|2021-09-14 09:27:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631611670000|2021-09-14 09:27:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631611690000|2021-09-14 09:28:10|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|4
1631611720000|2021-09-14 09:28:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631611740000|2021-09-14 09:29:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631611760000|2021-09-14 09:29:20|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|2
1631611770000|2021-09-14 09:29:30|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1631611790000|2021-09-14 09:29:50|3044.3|3038.3|3043|3037|3044.3|3038.3|3043|3037|4
1631611810000|2021-09-14 09:30:10|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|2
1631611820000|2021-09-14 09:30:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631611830000|2021-09-14 09:30:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631611850000|2021-09-14 09:30:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631611870000|2021-09-14 09:31:10|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631611880000|2021-09-14 09:31:20|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631611910000|2021-09-14 09:31:50|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|3
1631611980000|2021-09-14 09:33:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631612010000|2021-09-14 09:33:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1631612050000|2021-09-14 09:34:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631612070000|2021-09-14 09:34:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631612100000|2021-09-14 09:35:00|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631612120000|2021-09-14 09:35:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631612140000|2021-09-14 09:35:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631612150000|2021-09-14 09:35:50|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1631612180000|2021-09-14 09:36:20|3043|3037|3043|3037|3043|3037|3043|3037|1
1631612220000|2021-09-14 09:37:00|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1631612230000|2021-09-14 09:37:10|3042|3036|3041.3|3035.3|3042|3036|3041.3|3035.3|2
1631612240000|2021-09-14 09:37:20|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1631612280000|2021-09-14 09:38:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631612320000|2021-09-14 09:38:40|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|2
1631612330000|2021-09-14 09:38:50|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631612420000|2021-09-14 09:40:20|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.3|3032.3|4
1631612430000|2021-09-14 09:40:30|3038.3|3032.3|3041.5|3035.5|3041.5|3035.5|3038.3|3032.3|4
1631612440000|2021-09-14 09:40:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631612450000|2021-09-14 09:40:50|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|4
1631612490000|2021-09-14 09:41:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1631612520000|2021-09-14 09:42:00|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|2
1631612530000|2021-09-14 09:42:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631612550000|2021-09-14 09:42:30|3042|3036|3041.3|3035.3|3042|3036|3041.3|3035.3|4
1631612560000|2021-09-14 09:42:40|3041|3035|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|6
1631612610000|2021-09-14 09:43:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1631612620000|2021-09-14 09:43:40|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1631612670000|2021-09-14 09:44:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631612680000|2021-09-14 09:44:40|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631612730000|2021-09-14 09:45:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1631612770000|2021-09-14 09:46:10|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1631612780000|2021-09-14 09:46:20|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1631612790000|2021-09-14 09:46:30|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1631612800000|2021-09-14 09:46:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631612810000|2021-09-14 09:46:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631612820000|2021-09-14 09:47:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1631612830000|2021-09-14 09:47:10|3039.8|3033.8|3039.8|3033.8|3040|3034|3039.8|3033.8|3
1631612840000|2021-09-14 09:47:20|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1631612850000|2021-09-14 09:47:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631612870000|2021-09-14 09:47:50|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|2
1631612890000|2021-09-14 09:48:10|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|6
1631612900000|2021-09-14 09:48:20|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|4
1631612910000|2021-09-14 09:48:30|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1631612930000|2021-09-14 09:48:50|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1631612940000|2021-09-14 09:49:00|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631612950000|2021-09-14 09:49:10|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631612980000|2021-09-14 09:49:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631613030000|2021-09-14 09:50:30|3038|3032|3038|3032|3038|3032|3038|3032|1
1631613050000|2021-09-14 09:50:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631613060000|2021-09-14 09:51:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631613070000|2021-09-14 09:51:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631613090000|2021-09-14 09:51:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1631613110000|2021-09-14 09:51:50|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1631613120000|2021-09-14 09:52:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631613190000|2021-09-14 09:53:10|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|4
1631613210000|2021-09-14 09:53:30|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1631613220000|2021-09-14 09:53:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631613230000|2021-09-14 09:53:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631613240000|2021-09-14 09:54:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631613250000|2021-09-14 09:54:10|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631613260000|2021-09-14 09:54:20|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631613270000|2021-09-14 09:54:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1631613280000|2021-09-14 09:54:40|3036.3|3030.3|3036.8|3030.8|3037.3|3031.3|3036.3|3030.3|4
1631613290000|2021-09-14 09:54:50|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|4
1631613440000|2021-09-14 09:57:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631613470000|2021-09-14 09:57:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631613480000|2021-09-14 09:58:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631613510000|2021-09-14 09:58:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631613520000|2021-09-14 09:58:40|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1631613530000|2021-09-14 09:58:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631613540000|2021-09-14 09:59:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1631613560000|2021-09-14 09:59:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631613580000|2021-09-14 09:59:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631613590000|2021-09-14 09:59:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631613600000|2021-09-14 10:00:00|3036|3030|3035|3029|3036|3030|3035|3029|9
1631613670000|2021-09-14 10:01:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1631613690000|2021-09-14 10:01:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631613700000|2021-09-14 10:01:40|3036.8|3030.8|3038.3|3032.3|3038.3|3032.3|3036.8|3030.8|2
1631613710000|2021-09-14 10:01:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631613720000|2021-09-14 10:02:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631613770000|2021-09-14 10:02:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631613780000|2021-09-14 10:03:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631613800000|2021-09-14 10:03:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631613840000|2021-09-14 10:04:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1631613850000|2021-09-14 10:04:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1631613870000|2021-09-14 10:04:30|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1631613880000|2021-09-14 10:04:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631613890000|2021-09-14 10:04:50|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1631613930000|2021-09-14 10:05:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631613960000|2021-09-14 10:06:00|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3036.5|3030.5|6
1631614000000|2021-09-14 10:06:40|3036|3030|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|3
1631614010000|2021-09-14 10:06:50|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631614020000|2021-09-14 10:07:00|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631614040000|2021-09-14 10:07:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631614060000|2021-09-14 10:07:40|3037|3031|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|5
1631614070000|2021-09-14 10:07:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1631614130000|2021-09-14 10:08:50|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.8|3030.8|3
1631614150000|2021-09-14 10:09:10|3037|3031|3037|3031|3037.3|3031.3|3036.8|3030.8|5
1631614160000|2021-09-14 10:09:20|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1631614170000|2021-09-14 10:09:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631614230000|2021-09-14 10:10:30|3037|3031|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|4
1631614260000|2021-09-14 10:11:00|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1631614270000|2021-09-14 10:11:10|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631614290000|2021-09-14 10:11:30|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1631614340000|2021-09-14 10:12:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1631614350000|2021-09-14 10:12:30|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631614410000|2021-09-14 10:13:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1631614540000|2021-09-14 10:15:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1631614590000|2021-09-14 10:16:30|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1631614610000|2021-09-14 10:16:50|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1631614620000|2021-09-14 10:17:00|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|2
1631614650000|2021-09-14 10:17:30|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1631614670000|2021-09-14 10:17:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1631614690000|2021-09-14 10:18:10|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1631614710000|2021-09-14 10:18:30|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1631614730000|2021-09-14 10:18:50|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1631614760000|2021-09-14 10:19:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631614770000|2021-09-14 10:19:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1631614780000|2021-09-14 10:19:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631614790000|2021-09-14 10:19:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631614800000|2021-09-14 10:20:00|3036.8|3030.8|3037.3|3031.3|3037.5|3031.5|3036.8|3030.8|4
1631614810000|2021-09-14 10:20:10|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1631614820000|2021-09-14 10:20:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1631614830000|2021-09-14 10:20:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631614840000|2021-09-14 10:20:40|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1631614850000|2021-09-14 10:20:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1631614860000|2021-09-14 10:21:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1631614990000|2021-09-14 10:23:10|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631615070000|2021-09-14 10:24:30|3036.5|3030.5|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|5
1631615080000|2021-09-14 10:24:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|2
1631615130000|2021-09-14 10:25:30|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1631615140000|2021-09-14 10:25:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631615160000|2021-09-14 10:26:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1631615170000|2021-09-14 10:26:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631615190000|2021-09-14 10:26:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631615220000|2021-09-14 10:27:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1631615230000|2021-09-14 10:27:10|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1631615240000|2021-09-14 10:27:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631615260000|2021-09-14 10:27:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1631615270000|2021-09-14 10:27:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1631615280000|2021-09-14 10:28:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1631615300000|2021-09-14 10:28:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1631615320000|2021-09-14 10:28:40|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1631615330000|2021-09-14 10:28:50|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1631615340000|2021-09-14 10:29:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1631615350000|2021-09-14 10:29:10|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1631615360000|2021-09-14 10:29:20|3035|3029|3034.8|3028.8|3035|3029|3034.5|3028.5|3
1631615370000|2021-09-14 10:29:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1631615410000|2021-09-14 10:30:10|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1631615430000|2021-09-14 10:30:30|3034|3028|3034|3028|3034.3|3028.3|3034|3028|3
1631615450000|2021-09-14 10:30:50|3033.8|3027.8|3033|3027|3033.8|3027.8|3033|3027|2
1631615460000|2021-09-14 10:31:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631615470000|2021-09-14 10:31:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631615480000|2021-09-14 10:31:20|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|3
1631615490000|2021-09-14 10:31:30|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|4
1631615520000|2021-09-14 10:32:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1631615530000|2021-09-14 10:32:10|3033.3|3027.3|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|4
1631615540000|2021-09-14 10:32:20|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|2
1631615550000|2021-09-14 10:32:30|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1631615570000|2021-09-14 10:32:50|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|4
1631615580000|2021-09-14 10:33:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1631615600000|2021-09-14 10:33:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1631615610000|2021-09-14 10:33:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631615760000|2021-09-14 10:36:00|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1631615780000|2021-09-14 10:36:20|3033|3027|3033|3027|3033.3|3027.3|3033|3027|3
1631615820000|2021-09-14 10:37:00|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1631615830000|2021-09-14 10:37:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631615850000|2021-09-14 10:37:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631615870000|2021-09-14 10:37:50|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|2
1631615890000|2021-09-14 10:38:10|3033.5|3027.5|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|5
1631615910000|2021-09-14 10:38:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|9
1631615930000|2021-09-14 10:38:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1631615990000|2021-09-14 10:39:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1631616010000|2021-09-14 10:40:10|3034|3028|3033.8|3027.8|3034|3028|3033.5|3027.5|4
1631616020000|2021-09-14 10:40:20|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1631616030000|2021-09-14 10:40:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1631616040000|2021-09-14 10:40:40|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1631616070000|2021-09-14 10:41:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1631616080000|2021-09-14 10:41:20|3035|3029|3034.3|3028.3|3035|3029|3034.3|3028.3|5
1631616090000|2021-09-14 10:41:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1631616100000|2021-09-14 10:41:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1631616110000|2021-09-14 10:41:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1631616120000|2021-09-14 10:42:00|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1631616150000|2021-09-14 10:42:30|3035.3|3029.3|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|5
1631616160000|2021-09-14 10:42:40|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|4
1631616170000|2021-09-14 10:42:50|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1631616180000|2021-09-14 10:43:00|3035|3029|3034.8|3028.8|3035|3029|3034.5|3028.5|3
1631616200000|2021-09-14 10:43:20|3034.5|3028.5|3035|3029|3035|3029|3034.5|3028.5|3
1631616230000|2021-09-14 10:43:50|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1631616240000|2021-09-14 10:44:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1631616250000|2021-09-14 10:44:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1631616270000|2021-09-14 10:44:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|3
1631616280000|2021-09-14 10:44:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1631616290000|2021-09-14 10:44:50|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1631616300000|2021-09-14 10:45:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1631616310000|2021-09-14 10:45:10|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631616320000|2021-09-14 10:45:20|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1631616330000|2021-09-14 10:45:30|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3032.5|3026.5|2
1631616350000|2021-09-14 10:45:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631616360000|2021-09-14 10:46:00|3032|3026|3030.8|3024.8|3032|3026|3030.5|3024.5|6
1631616370000|2021-09-14 10:46:10|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|8
1631616380000|2021-09-14 10:46:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616390000|2021-09-14 10:46:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|4
1631616400000|2021-09-14 10:46:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616410000|2021-09-14 10:46:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631616420000|2021-09-14 10:47:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616440000|2021-09-14 10:47:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616450000|2021-09-14 10:47:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616460000|2021-09-14 10:47:40|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616470000|2021-09-14 10:47:50|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631616480000|2021-09-14 10:48:00|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1631616490000|2021-09-14 10:48:10|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031|3025|4
1631616500000|2021-09-14 10:48:20|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1631616510000|2021-09-14 10:48:30|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|2
1631616520000|2021-09-14 10:48:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631616530000|2021-09-14 10:48:50|3032.8|3026.8|3034.3|3028.3|3034.3|3028.3|3032.8|3026.8|4
1631616540000|2021-09-14 10:49:00|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1631616550000|2021-09-14 10:49:10|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1631616560000|2021-09-14 10:49:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631616570000|2021-09-14 10:49:30|3033|3027|3033.5|3027.5|3033.5|3027.5|3033|3027|2
1631616580000|2021-09-14 10:49:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1631616590000|2021-09-14 10:49:50|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|5
1631616600000|2021-09-14 10:50:00|3034|3028|3033.3|3027.3|3034|3028|3033.3|3027.3|2
1631616610000|2021-09-14 10:50:10|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1631616630000|2021-09-14 10:50:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631616640000|2021-09-14 10:50:40|3032.5|3026.5|3031.5|3025.5|3032.5|3026.5|3031.5|3025.5|3
1631616650000|2021-09-14 10:50:50|3031.3|3025.3|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1631616670000|2021-09-14 10:51:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1631616680000|2021-09-14 10:51:20|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631616690000|2021-09-14 10:51:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1631616700000|2021-09-14 10:51:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|4
1631616710000|2021-09-14 10:51:50|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|8
1631616720000|2021-09-14 10:52:00|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|2
1631616740000|2021-09-14 10:52:20|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1631616750000|2021-09-14 10:52:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1631616780000|2021-09-14 10:53:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631616790000|2021-09-14 10:53:10|3032|3026|3032|3026|3032|3026|3031.8|3025.8|3
1631616800000|2021-09-14 10:53:20|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|5
1631616820000|2021-09-14 10:53:40|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|2
1631616850000|2021-09-14 10:54:10|3032.3|3026.3|3032.8|3026.8|3033|3027|3032.3|3026.3|4
1631616890000|2021-09-14 10:54:50|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|3
1631616900000|2021-09-14 10:55:00|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1631616930000|2021-09-14 10:55:30|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1631616950000|2021-09-14 10:55:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631617000000|2021-09-14 10:56:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631617010000|2021-09-14 10:56:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631617050000|2021-09-14 10:57:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631617100000|2021-09-14 10:58:20|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1631617170000|2021-09-14 10:59:30|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1631617200000|2021-09-14 11:00:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033|3027|4
1631617210000|2021-09-14 11:00:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1631617230000|2021-09-14 11:00:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1631617250000|2021-09-14 11:00:50|3032|3026|3030.8|3024.8|3032|3026|3030.5|3024.5|6
1631617260000|2021-09-14 11:01:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1631617270000|2021-09-14 11:01:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1631617300000|2021-09-14 11:01:40|3030.3|3024.3|3031|3025|3031.3|3025.3|3030.3|3024.3|6
1631617310000|2021-09-14 11:01:50|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1631617320000|2021-09-14 11:02:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1631617350000|2021-09-14 11:02:30|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1631617360000|2021-09-14 11:02:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1631617370000|2021-09-14 11:02:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1631617400000|2021-09-14 11:03:20|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1631617420000|2021-09-14 11:03:40|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031.3|3025.3|3
1631617440000|2021-09-14 11:04:00|3032|3026|3031.5|3025.5|3032|3026|3031.5|3025.5|2
1631617450000|2021-09-14 11:04:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1631617470000|2021-09-14 11:04:30|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1631617480000|2021-09-14 11:04:40|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1631617490000|2021-09-14 11:04:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631617500000|2021-09-14 11:05:00|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|3
1631617510000|2021-09-14 11:05:10|3033.3|3027.3|3033.8|3027.8|3034|3028|3033.3|3027.3|6
1631617520000|2021-09-14 11:05:20|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|3
1631617540000|2021-09-14 11:05:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1631617550000|2021-09-14 11:05:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1631617580000|2021-09-14 11:06:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1631617600000|2021-09-14 11:06:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032|3026|3
1631617610000|2021-09-14 11:06:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1631617620000|2021-09-14 11:07:00|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|4
1631617660000|2021-09-14 11:07:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1631617730000|2021-09-14 11:08:50|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|5
1631617740000|2021-09-14 11:09:00|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1631617790000|2021-09-14 11:09:50|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|8
1631617800000|2021-09-14 11:10:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1631617810000|2021-09-14 11:10:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1631617840000|2021-09-14 11:10:40|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|2
1631617850000|2021-09-14 11:10:50|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030|3024|7
1631617860000|2021-09-14 11:11:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1631617880000|2021-09-14 11:11:20|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1631617900000|2021-09-14 11:11:40|3029.5|3023.5|3025.5|3019.5|3029.5|3023.5|3025.3|3019.3|7
1631617910000|2021-09-14 11:11:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631617920000|2021-09-14 11:12:00|3025.5|3019.5|3024.8|3018.8|3026.3|3020.3|3024.8|3018.8|7
1631617940000|2021-09-14 11:12:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1631617950000|2021-09-14 11:12:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1631617960000|2021-09-14 11:12:40|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|2
1631617970000|2021-09-14 11:12:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1631618000000|2021-09-14 11:13:20|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1631618010000|2021-09-14 11:13:30|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1631618020000|2021-09-14 11:13:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1631618030000|2021-09-14 11:13:50|3026.3|3020.3|3026.8|3020.8|3027.3|3021.3|3026.3|3020.3|4
1631618050000|2021-09-14 11:14:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1631618090000|2021-09-14 11:14:50|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1631618100000|2021-09-14 11:15:00|3026.5|3020.5|3028.3|3022.3|3028.5|3022.5|3026.5|3020.5|5
1631618120000|2021-09-14 11:15:20|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1631618130000|2021-09-14 11:15:30|3028|3022|3028|3022|3028.3|3022.3|3028|3022|3
1631618140000|2021-09-14 11:15:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1631618150000|2021-09-14 11:15:50|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631618160000|2021-09-14 11:16:00|3029.3|3023.3|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|8
1631618170000|2021-09-14 11:16:10|3029.8|3023.8|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|7
1631618180000|2021-09-14 11:16:20|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1631618200000|2021-09-14 11:16:40|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|6
1631618230000|2021-09-14 11:17:10|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028|3022|4
1631618240000|2021-09-14 11:17:20|3028.5|3022.5|3027.3|3021.3|3028.5|3022.5|3027.3|3021.3|2
1631618250000|2021-09-14 11:17:30|3027|3021|3027|3021|3027.3|3021.3|3026.8|3020.8|5
1631618260000|2021-09-14 11:17:40|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|4
1631618270000|2021-09-14 11:17:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1631618290000|2021-09-14 11:18:10|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1631618300000|2021-09-14 11:18:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1631618310000|2021-09-14 11:18:30|3027|3021|3026.3|3020.3|3027|3021|3026|3020|3
1631618320000|2021-09-14 11:18:40|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1631618350000|2021-09-14 11:19:10|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1631618360000|2021-09-14 11:19:20|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|4
1631618370000|2021-09-14 11:19:30|3024.5|3018.5|3023.8|3017.8|3024.8|3018.8|3023.5|3017.5|7
1631618380000|2021-09-14 11:19:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1631618400000|2021-09-14 11:20:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1631618450000|2021-09-14 11:20:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1631618480000|2021-09-14 11:21:20|3022.8|3016.8|3023.5|3017.5|3023.8|3017.8|3022.8|3016.8|3
1631618490000|2021-09-14 11:21:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|3
1631618540000|2021-09-14 11:22:20|3023|3017|3018.3|3012.3|3023|3017|3017|3011|14
1631618550000|2021-09-14 11:22:30|3018|3012|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|5
1631618560000|2021-09-14 11:22:40|3019|3013|3018.8|3012.8|3019|3013|3018.5|3012.5|4
1631618570000|2021-09-14 11:22:50|3018.5|3012.5|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|9
1631618580000|2021-09-14 11:23:00|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|4
1631618590000|2021-09-14 11:23:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1631618600000|2021-09-14 11:23:20|3021|3015|3023|3017|3023|3017|3021|3015|5
1631618610000|2021-09-14 11:23:30|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|2
1631618620000|2021-09-14 11:23:40|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|3
1631618650000|2021-09-14 11:24:10|3023|3017|3024|3018|3024|3018|3023|3017|2
1631618660000|2021-09-14 11:24:20|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1631618670000|2021-09-14 11:24:30|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1631618680000|2021-09-14 11:24:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1631618700000|2021-09-14 11:25:00|3024|3018|3023.3|3017.3|3024.3|3018.3|3022.8|3016.8|6
1631618710000|2021-09-14 11:25:10|3023|3017|3023.3|3017.3|3023.5|3017.5|3022.3|3016.3|5
1631618720000|2021-09-14 11:25:20|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|7
1631618730000|2021-09-14 11:25:30|3022|3016|3021.5|3015.5|3022.3|3016.3|3021.5|3015.5|3
1631618740000|2021-09-14 11:25:40|3022|3016|3020.3|3014.3|3022|3016|3020.3|3014.3|5
1631618750000|2021-09-14 11:25:50|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1631618760000|2021-09-14 11:26:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1631618770000|2021-09-14 11:26:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1631618780000|2021-09-14 11:26:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1631618790000|2021-09-14 11:26:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|3
1631618800000|2021-09-14 11:26:40|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|3
1631618810000|2021-09-14 11:26:50|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|3
1631618820000|2021-09-14 11:27:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1631618840000|2021-09-14 11:27:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021|3015|7
1631618850000|2021-09-14 11:27:30|3021.5|3015.5|3022|3016|3022.3|3016.3|3021.5|3015.5|4
1631618860000|2021-09-14 11:27:40|3021|3015|3020.3|3014.3|3021|3015|3020.3|3014.3|2
1631618870000|2021-09-14 11:27:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|4
1631618880000|2021-09-14 11:28:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|6
1631618890000|2021-09-14 11:28:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1631618930000|2021-09-14 11:28:50|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1631618940000|2021-09-14 11:29:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1631618950000|2021-09-14 11:29:10|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|4
1631618960000|2021-09-14 11:29:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1631618970000|2021-09-14 11:29:30|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|3
1631618980000|2021-09-14 11:29:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|4
1631618990000|2021-09-14 11:29:50|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1631619000000|2021-09-14 11:30:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1631619010000|2021-09-14 11:30:10|3021.3|3015.3|3022.3|3016.3|3022.3|3016.3|3021.3|3015.3|3
1631619020000|2021-09-14 11:30:20|3022.5|3016.5|3022.8|3016.8|3023|3017|3022.5|3016.5|4
1631619030000|2021-09-14 11:30:30|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1631619040000|2021-09-14 11:30:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1631619050000|2021-09-14 11:30:50|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1631619060000|2021-09-14 11:31:00|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|9
1631619070000|2021-09-14 11:31:10|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1631619080000|2021-09-14 11:31:20|3023.3|3017.3|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|5
1631619090000|2021-09-14 11:31:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1631619100000|2021-09-14 11:31:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1631619110000|2021-09-14 11:31:50|3023.8|3017.8|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|3
1631619120000|2021-09-14 11:32:00|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|4
1631619130000|2021-09-14 11:32:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631619140000|2021-09-14 11:32:20|3025.5|3019.5|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|4
1631619150000|2021-09-14 11:32:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1631619160000|2021-09-14 11:32:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631619170000|2021-09-14 11:32:50|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1631619190000|2021-09-14 11:33:10|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|6
1631619200000|2021-09-14 11:33:20|3025.5|3019.5|3025.8|3019.8|3026|3020|3025.5|3019.5|4
1631619210000|2021-09-14 11:33:30|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|4
1631619220000|2021-09-14 11:33:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1631619240000|2021-09-14 11:34:00|3026.3|3020.3|3027.3|3021.3|3027.5|3021.5|3026.3|3020.3|5
1631619250000|2021-09-14 11:34:10|3027|3021|3026.5|3020.5|3027|3021|3026|3020|4
1631619260000|2021-09-14 11:34:20|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|3
1631619270000|2021-09-14 11:34:30|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1631619290000|2021-09-14 11:34:50|3025.3|3019.3|3024.5|3018.5|3025.3|3019.3|3024.5|3018.5|3
1631619300000|2021-09-14 11:35:00|3024.8|3018.8|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|8
1631619310000|2021-09-14 11:35:10|3025.3|3019.3|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|11
1631619320000|2021-09-14 11:35:20|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|6
1631619330000|2021-09-14 11:35:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1631619340000|2021-09-14 11:35:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1631619350000|2021-09-14 11:35:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1631619370000|2021-09-14 11:36:10|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.5|3017.5|3
1631619380000|2021-09-14 11:36:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|4
1631619390000|2021-09-14 11:36:30|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|4
1631619420000|2021-09-14 11:37:00|3023.3|3017.3|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1631619430000|2021-09-14 11:37:10|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|4
1631619450000|2021-09-14 11:37:30|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|2
1631619470000|2021-09-14 11:37:50|3025|3019|3023.8|3017.8|3025|3019|3023.8|3017.8|2
1631619480000|2021-09-14 11:38:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1631619490000|2021-09-14 11:38:10|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1631619500000|2021-09-14 11:38:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1631619510000|2021-09-14 11:38:30|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1631619530000|2021-09-14 11:38:50|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|4
1631619540000|2021-09-14 11:39:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1631619550000|2021-09-14 11:39:10|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024|3018|4
1631619560000|2021-09-14 11:39:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1631619570000|2021-09-14 11:39:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1631619590000|2021-09-14 11:39:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1631619600000|2021-09-14 11:40:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631619610000|2021-09-14 11:40:10|3025|3019|3024.8|3018.8|3025|3019|3024.5|3018.5|4
1631619620000|2021-09-14 11:40:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1631619630000|2021-09-14 11:40:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|3
1631619650000|2021-09-14 11:40:50|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1631619660000|2021-09-14 11:41:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1631619690000|2021-09-14 11:41:30|3026.3|3020.3|3026|3020|3026.5|3020.5|3026|3020|4
1631619710000|2021-09-14 11:41:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1631619720000|2021-09-14 11:42:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1631619730000|2021-09-14 11:42:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1631619750000|2021-09-14 11:42:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1631619760000|2021-09-14 11:42:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1631619770000|2021-09-14 11:42:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1631619780000|2021-09-14 11:43:00|3026.5|3020.5|3025.5|3019.5|3026.5|3020.5|3025.5|3019.5|5
1631619810000|2021-09-14 11:43:30|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1631619830000|2021-09-14 11:43:50|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1631619850000|2021-09-14 11:44:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631619870000|2021-09-14 11:44:30|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.3|3019.3|5
1631619880000|2021-09-14 11:44:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025|3019|6
1631619900000|2021-09-14 11:45:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1631619910000|2021-09-14 11:45:10|3025|3019|3024.8|3018.8|3025|3019|3024.5|3018.5|6
1631619970000|2021-09-14 11:46:10|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|8
1631619980000|2021-09-14 11:46:20|3025|3019|3025|3019|3025.3|3019.3|3024.8|3018.8|7
1631619990000|2021-09-14 11:46:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1631620000000|2021-09-14 11:46:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1631620100000|2021-09-14 11:48:20|3024|3018|3023.3|3017.3|3024|3018|3023.3|3017.3|2
1631620110000|2021-09-14 11:48:30|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1631620120000|2021-09-14 11:48:40|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1631620130000|2021-09-14 11:48:50|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1631620140000|2021-09-14 11:49:00|3022.3|3016.3|3022|3016|3022.3|3016.3|3021|3015|6
1631620150000|2021-09-14 11:49:10|3021.8|3015.8|3021|3015|3021.8|3015.8|3020.8|3014.8|11
1631620160000|2021-09-14 11:49:20|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.3|3014.3|11
1631620170000|2021-09-14 11:49:30|3021|3015|3020.8|3014.8|3021|3015|3020.5|3014.5|10
1631620180000|2021-09-14 11:49:40|3020.5|3014.5|3020.3|3014.3|3021|3015|3020.3|3014.3|8
1631620190000|2021-09-14 11:49:50|3020.5|3014.5|3020.5|3014.5|3021|3015|3020.5|3014.5|4
1631620200000|2021-09-14 11:50:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1631620220000|2021-09-14 11:50:20|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1631620230000|2021-09-14 11:50:30|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|2
1631620240000|2021-09-14 11:50:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1631620250000|2021-09-14 11:50:50|3019.3|3013.3|3018|3012|3019.3|3013.3|3018|3012|6
1631620260000|2021-09-14 11:51:00|3017.5|3011.5|3017|3011|3017.8|3011.8|3017|3011|5
1631620270000|2021-09-14 11:51:10|3017.3|3011.3|3018.5|3012.5|3018.5|3012.5|3017|3011|9
1631620280000|2021-09-14 11:51:20|3018.3|3012.3|3019.5|3013.5|3019.5|3013.5|3018.3|3012.3|9
1631620290000|2021-09-14 11:51:30|3019.8|3013.8|3020.3|3014.3|3020.8|3014.8|3019.3|3013.3|8
1631620300000|2021-09-14 11:51:40|3020.5|3014.5|3020.3|3014.3|3021.3|3015.3|3020|3014|5
1631620310000|2021-09-14 11:51:50|3020.5|3014.5|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|4
1631620330000|2021-09-14 11:52:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1631620350000|2021-09-14 11:52:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1631620360000|2021-09-14 11:52:40|3019.5|3013.5|3019.8|3013.8|3020.3|3014.3|3019.3|3013.3|5
1631620370000|2021-09-14 11:52:50|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|5
1631620380000|2021-09-14 11:53:00|3021|3015|3020.8|3014.8|3021|3015|3020.5|3014.5|8
1631620390000|2021-09-14 11:53:10|3020.5|3014.5|3021|3015|3021|3015|3020|3014|7
1631620400000|2021-09-14 11:53:20|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|3
1631620410000|2021-09-14 11:53:30|3022|3016|3021.8|3015.8|3022|3016|3021.5|3015.5|6
1631620420000|2021-09-14 11:53:40|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|4
1631620430000|2021-09-14 11:53:50|3023|3017|3023|3017|3023.3|3017.3|3022.5|3016.5|4
1631620440000|2021-09-14 11:54:00|3022.8|3016.8|3021.3|3015.3|3022.8|3016.8|3021.3|3015.3|5
1631620450000|2021-09-14 11:54:10|3021.5|3015.5|3024.5|3018.5|3024.5|3018.5|3021|3015|13
1631620460000|2021-09-14 11:54:20|3024.8|3018.8|3023.5|3017.5|3025|3019|3023.5|3017.5|11
1631620470000|2021-09-14 11:54:30|3023.8|3017.8|3024.3|3018.3|3024.5|3018.5|3023.8|3017.8|4
1631620480000|2021-09-14 11:54:40|3024|3018|3025.8|3019.8|3025.8|3019.8|3023.8|3017.8|6
1631620490000|2021-09-14 11:54:50|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|5
1631620500000|2021-09-14 11:55:00|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|5
1631620510000|2021-09-14 11:55:10|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|4
1631620520000|2021-09-14 11:55:20|3025.8|3019.8|3026.5|3020.5|3027|3021|3025.8|3019.8|5
1631620530000|2021-09-14 11:55:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1631620540000|2021-09-14 11:55:40|3026.8|3020.8|3027.3|3021.3|3027.5|3021.5|3026.5|3020.5|5
1631620550000|2021-09-14 11:55:50|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|4
1631620560000|2021-09-14 11:56:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1631620570000|2021-09-14 11:56:10|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1631620580000|2021-09-14 11:56:20|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|5
1631620590000|2021-09-14 11:56:30|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|4
1631620600000|2021-09-14 11:56:40|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|4
1631620610000|2021-09-14 11:56:50|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|4
1631620620000|2021-09-14 11:57:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1631620630000|2021-09-14 11:57:10|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1631620640000|2021-09-14 11:57:20|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|3
1631620660000|2021-09-14 11:57:40|3028.5|3022.5|3029.8|3023.8|3029.8|3023.8|3028.5|3022.5|6
1631620670000|2021-09-14 11:57:50|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1631620690000|2021-09-14 11:58:10|3029|3023|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1631620700000|2021-09-14 11:58:20|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|4
1631620710000|2021-09-14 11:58:30|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1631620720000|2021-09-14 11:58:40|3030|3024|3027.3|3021.3|3030|3024|3027|3021|3
1631620730000|2021-09-14 11:58:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1631620740000|2021-09-14 11:59:00|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1631620750000|2021-09-14 11:59:10|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|3
1631620760000|2021-09-14 11:59:20|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1631620770000|2021-09-14 11:59:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|7
1631620780000|2021-09-14 11:59:40|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1631620800000|2021-09-14 12:00:00|3028.3|3022.3|3026.8|3020.8|3028.3|3022.3|3026.5|3020.5|9
1631620810000|2021-09-14 12:00:10|3027|3021|3027|3021|3027.5|3021.5|3027|3021|4
1631620820000|2021-09-14 12:00:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|5
1631620830000|2021-09-14 12:00:30|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1631620840000|2021-09-14 12:00:40|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|4
1631620850000|2021-09-14 12:00:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1631620860000|2021-09-14 12:01:00|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.5|3020.5|3
1631620870000|2021-09-14 12:01:10|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|6
1631620880000|2021-09-14 12:01:20|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.5|3020.5|5
1631620890000|2021-09-14 12:01:30|3026.5|3020.5|3027.8|3021.8|3027.8|3021.8|3026.5|3020.5|7
1631620900000|2021-09-14 12:01:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1631620910000|2021-09-14 12:01:50|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1631620920000|2021-09-14 12:02:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631620930000|2021-09-14 12:02:10|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|6
1631620940000|2021-09-14 12:02:20|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|4
1631620950000|2021-09-14 12:02:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1631620960000|2021-09-14 12:02:40|3030|3024|3029.5|3023.5|3030|3024|3029|3023|10
1631620980000|2021-09-14 12:03:00|3029.8|3023.8|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|12
1631620990000|2021-09-14 12:03:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631621000000|2021-09-14 12:03:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631621010000|2021-09-14 12:03:30|3030|3024|3029|3023|3030.3|3024.3|3029|3023|8
1631621020000|2021-09-14 12:03:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|8
1631621030000|2021-09-14 12:03:50|3028.8|3022.8|3030|3024|3030|3024|3028.8|3022.8|7
1631621040000|2021-09-14 12:04:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|6
1631621050000|2021-09-14 12:04:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1631621060000|2021-09-14 12:04:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1631621070000|2021-09-14 12:04:30|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1631621080000|2021-09-14 12:04:40|3029.5|3023.5|3030|3024|3030.3|3024.3|3029.5|3023.5|5
1631621090000|2021-09-14 12:04:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|4
1631621100000|2021-09-14 12:05:00|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|3
1631621110000|2021-09-14 12:05:10|3029.3|3023.3|3030.3|3024.3|3030.3|3024.3|3029.3|3023.3|3
1631621120000|2021-09-14 12:05:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|5
1631621130000|2021-09-14 12:05:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1631621140000|2021-09-14 12:05:40|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1631621160000|2021-09-14 12:06:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631621180000|2021-09-14 12:06:20|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631621200000|2021-09-14 12:06:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|4
1631621210000|2021-09-14 12:06:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631621220000|2021-09-14 12:07:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631621230000|2021-09-14 12:07:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631621240000|2021-09-14 12:07:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|5
1631621250000|2021-09-14 12:07:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1631621260000|2021-09-14 12:07:40|3029|3023|3029.5|3023.5|3029.5|3023.5|3028.3|3022.3|11
1631621270000|2021-09-14 12:07:50|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|7
1631621280000|2021-09-14 12:08:00|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1631621290000|2021-09-14 12:08:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1631621300000|2021-09-14 12:08:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631621310000|2021-09-14 12:08:30|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1631621330000|2021-09-14 12:08:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631621340000|2021-09-14 12:09:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|4
1631621350000|2021-09-14 12:09:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631621360000|2021-09-14 12:09:20|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1631621370000|2021-09-14 12:09:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1631621380000|2021-09-14 12:09:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631621390000|2021-09-14 12:09:50|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1631621400000|2021-09-14 12:10:00|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|3
1631621410000|2021-09-14 12:10:10|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|2
1631621420000|2021-09-14 12:10:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1631621430000|2021-09-14 12:10:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|5
1631621440000|2021-09-14 12:10:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1631621450000|2021-09-14 12:10:50|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1631621460000|2021-09-14 12:11:00|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027|3021|7
1631621470000|2021-09-14 12:11:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1631621480000|2021-09-14 12:11:20|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1631621490000|2021-09-14 12:11:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1631621500000|2021-09-14 12:11:40|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|2
1631621510000|2021-09-14 12:11:50|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|4
1631621520000|2021-09-14 12:12:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|6
1631621540000|2021-09-14 12:12:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1631621550000|2021-09-14 12:12:30|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|3
1631621570000|2021-09-14 12:12:50|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1631621590000|2021-09-14 12:13:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1631621610000|2021-09-14 12:13:30|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1631621620000|2021-09-14 12:13:40|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1631621630000|2021-09-14 12:13:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1631621640000|2021-09-14 12:14:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1631621650000|2021-09-14 12:14:10|3028|3022|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1631621660000|2021-09-14 12:14:20|3028.3|3022.3|3029.8|3023.8|3029.8|3023.8|3028.3|3022.3|9
1631621670000|2021-09-14 12:14:30|3030|3024|3030|3024|3030|3024|3029.5|3023.5|8
1631621680000|2021-09-14 12:14:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.3|3023.3|9
1631621690000|2021-09-14 12:14:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1631621700000|2021-09-14 12:15:00|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.5|3023.5|8
1631621710000|2021-09-14 12:15:10|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030|3024|9
1631621720000|2021-09-14 12:15:20|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1631621730000|2021-09-14 12:15:30|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1631621740000|2021-09-14 12:15:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1631621750000|2021-09-14 12:15:50|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.5|3023.5|5
1631621770000|2021-09-14 12:16:10|3030|3024|3029.3|3023.3|3030|3024|3029.3|3023.3|4
1631621780000|2021-09-14 12:16:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1631621790000|2021-09-14 12:16:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1631621800000|2021-09-14 12:16:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|4
1631621810000|2021-09-14 12:16:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631621820000|2021-09-14 12:17:00|3029.8|3023.8|3028.8|3022.8|3029.8|3023.8|3028.5|3022.5|7
1631621840000|2021-09-14 12:17:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1631621850000|2021-09-14 12:17:30|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1631621860000|2021-09-14 12:17:40|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|3
1631621870000|2021-09-14 12:17:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1631621880000|2021-09-14 12:18:00|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|4
1631621890000|2021-09-14 12:18:10|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1631621900000|2021-09-14 12:18:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1631621910000|2021-09-14 12:18:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1631621920000|2021-09-14 12:18:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1631621930000|2021-09-14 12:18:50|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|4
1631621940000|2021-09-14 12:19:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|4
1631621950000|2021-09-14 12:19:10|3028.5|3022.5|3029|3023|3029|3023|3028|3022|8
1631621960000|2021-09-14 12:19:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1631621970000|2021-09-14 12:19:30|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1631621980000|2021-09-14 12:19:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1631621990000|2021-09-14 12:19:50|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|5
1631622000000|2021-09-14 12:20:00|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.5|3023.5|4
1631622010000|2021-09-14 12:20:10|3030|3024|3029.8|3023.8|3030|3024|3029.5|3023.5|4
1631622020000|2021-09-14 12:20:20|3029.5|3023.5|3028.8|3022.8|3029.8|3023.8|3028.8|3022.8|7
1631622030000|2021-09-14 12:20:30|3028.5|3022.5|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|4
1631622040000|2021-09-14 12:20:40|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|3
1631622050000|2021-09-14 12:20:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1631622060000|2021-09-14 12:21:00|3028|3022|3027.8|3021.8|3028|3022|3027.5|3021.5|4
1631622070000|2021-09-14 12:21:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|10
1631622080000|2021-09-14 12:21:20|3027.5|3021.5|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|6
1631622090000|2021-09-14 12:21:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1631622100000|2021-09-14 12:21:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028|3022|6
1631622110000|2021-09-14 12:21:50|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|8
1631622120000|2021-09-14 12:22:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1631622130000|2021-09-14 12:22:10|3028|3022|3028.3|3022.3|3028.8|3022.8|3028|3022|4
1631622150000|2021-09-14 12:22:30|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1631622160000|2021-09-14 12:22:40|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1631622170000|2021-09-14 12:22:50|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1631622180000|2021-09-14 12:23:00|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1631622190000|2021-09-14 12:23:10|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|3
1631622210000|2021-09-14 12:23:30|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1631622230000|2021-09-14 12:23:50|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1631622250000|2021-09-14 12:24:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1631622260000|2021-09-14 12:24:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|5
1631622270000|2021-09-14 12:24:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|5
1631622280000|2021-09-14 12:24:40|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|3
1631622290000|2021-09-14 12:24:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1631622300000|2021-09-14 12:25:00|3028.3|3022.3|3027|3021|3028.3|3022.3|3027|3021|5
1631622320000|2021-09-14 12:25:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1631622330000|2021-09-14 12:25:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1631622340000|2021-09-14 12:25:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1631622350000|2021-09-14 12:25:50|3027.8|3021.8|3025.5|3019.5|3028|3022|3025.5|3019.5|7
1631622360000|2021-09-14 12:26:00|3025|3019|3026|3020|3026.3|3020.3|3025|3019|6
1631622370000|2021-09-14 12:26:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1631622380000|2021-09-14 12:26:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|3
1631622390000|2021-09-14 12:26:30|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|6
1631622400000|2021-09-14 12:26:40|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|5
1631622410000|2021-09-14 12:26:50|3024.8|3018.8|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|2
1631622430000|2021-09-14 12:27:10|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1631622440000|2021-09-14 12:27:20|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|2
1631622450000|2021-09-14 12:27:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1631622460000|2021-09-14 12:27:40|3026|3020|3025|3019|3026|3020|3025|3019|6
1631622470000|2021-09-14 12:27:50|3024.8|3018.8|3026.5|3020.5|3026.5|3020.5|3024.8|3018.8|4
1631622480000|2021-09-14 12:28:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1631622490000|2021-09-14 12:28:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1631622500000|2021-09-14 12:28:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1631622520000|2021-09-14 12:28:40|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1631622530000|2021-09-14 12:28:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1631622540000|2021-09-14 12:29:00|3027.3|3021.3|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|5
1631622550000|2021-09-14 12:29:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1631622560000|2021-09-14 12:29:20|3025.5|3019.5|3026.5|3020.5|3027|3021|3025.5|3019.5|6
1631622580000|2021-09-14 12:29:40|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|3
1631622590000|2021-09-14 12:29:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1631622600000|2021-09-14 12:30:00|3027.3|3021.3|3030|3024|3030|3024|3027.3|3021.3|11
1631622610000|2021-09-14 12:30:10|3030.3|3024.3|3032|3026|3032|3026|3030.3|3024.3|8
1631622620000|2021-09-14 12:30:20|3032.3|3026.3|3033.8|3027.8|3034.3|3028.3|3032.3|3026.3|12
1631622630000|2021-09-14 12:30:30|3034.3|3028.3|3033.3|3027.3|3034.3|3028.3|3033.3|3027.3|6
1631622640000|2021-09-14 12:30:40|3033|3027|3034.3|3028.3|3034.3|3028.3|3032.5|3026.5|7
1631622650000|2021-09-14 12:30:50|3033.3|3027.3|3033|3027|3033.3|3027.3|3032.3|3026.3|9
1631622660000|2021-09-14 12:31:00|3033.3|3027.3|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|7
1631622670000|2021-09-14 12:31:10|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|2
1631622680000|2021-09-14 12:31:20|3034.5|3028.5|3033.3|3027.3|3034.5|3028.5|3033|3027|6
1631622690000|2021-09-14 12:31:30|3033.5|3027.5|3033.5|3027.5|3034.3|3028.3|3033.3|3027.3|8
1631622700000|2021-09-14 12:31:40|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.3|3026.3|10
1631622710000|2021-09-14 12:31:50|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|2
1631622720000|2021-09-14 12:32:00|3036|3030|3037.8|3031.8|3038.3|3032.3|3036|3030|6
1631622730000|2021-09-14 12:32:10|3037|3031|3039|3033|3039.3|3033.3|3037|3031|14
1631622740000|2021-09-14 12:32:20|3039.3|3033.3|3040.5|3034.5|3041|3035|3039.3|3033.3|13
1631622750000|2021-09-14 12:32:30|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|6
1631622760000|2021-09-14 12:32:40|3040.3|3034.3|3038.8|3032.8|3040.3|3034.3|3038.8|3032.8|10
1631622770000|2021-09-14 12:32:50|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1631622780000|2021-09-14 12:33:00|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.5|3032.5|5
1631622790000|2021-09-14 12:33:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|10
1631622800000|2021-09-14 12:33:20|3039.8|3033.8|3040.8|3034.8|3041.3|3035.3|3039.8|3033.8|11
1631622810000|2021-09-14 12:33:30|3040.5|3034.5|3041.3|3035.3|3042|3036|3040.3|3034.3|10
1631622820000|2021-09-14 12:33:40|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1631622830000|2021-09-14 12:33:50|3042.3|3036.3|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|8
1631622840000|2021-09-14 12:34:00|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|7
1631622850000|2021-09-14 12:34:10|3042.3|3036.3|3041.3|3035.3|3042.3|3036.3|3040.8|3034.8|8
1631622860000|2021-09-14 12:34:20|3040.8|3034.8|3039.5|3033.5|3040.8|3034.8|3039|3033|7
1631622870000|2021-09-14 12:34:30|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|8
1631622880000|2021-09-14 12:34:40|3040.5|3034.5|3037.5|3031.5|3040.5|3034.5|3037.5|3031.5|7
1631622890000|2021-09-14 12:34:50|3037.8|3031.8|3036.5|3030.5|3038|3032|3036.5|3030.5|4
1631622900000|2021-09-14 12:35:00|3036.8|3030.8|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|4
1631622910000|2021-09-14 12:35:10|3036.8|3030.8|3037.8|3031.8|3037.8|3031.8|3036.8|3030.8|4
1631622920000|2021-09-14 12:35:20|3038|3032|3037.5|3031.5|3038.5|3032.5|3037.3|3031.3|6
1631622930000|2021-09-14 12:35:30|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1631622940000|2021-09-14 12:35:40|3038.5|3032.5|3040|3034|3040|3034|3038.5|3032.5|8
1631622950000|2021-09-14 12:35:50|3040.3|3034.3|3040.3|3034.3|3042|3036|3040|3034|13
1631622960000|2021-09-14 12:36:00|3040.5|3034.5|3040|3034|3040.8|3034.8|3040|3034|5
1631622970000|2021-09-14 12:36:10|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3038.8|3032.8|6
1631622980000|2021-09-14 12:36:20|3039.8|3033.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|10
1631622990000|2021-09-14 12:36:30|3039.3|3033.3|3039|3033|3039.8|3033.8|3039|3033|9
1631623000000|2021-09-14 12:36:40|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3036.5|3030.5|9
1631623010000|2021-09-14 12:36:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1631623020000|2021-09-14 12:37:00|3037|3031|3036.8|3030.8|3038|3032|3036.8|3030.8|8
1631623030000|2021-09-14 12:37:10|3036.3|3030.3|3037.5|3031.5|3037.5|3031.5|3036.3|3030.3|4
1631623040000|2021-09-14 12:37:20|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|3
1631623050000|2021-09-14 12:37:30|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3035.5|3029.5|6
1631623060000|2021-09-14 12:37:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1631623070000|2021-09-14 12:37:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631623080000|2021-09-14 12:38:00|3036.5|3030.5|3036.3|3030.3|3037.3|3031.3|3035.5|3029.5|11
1631623090000|2021-09-14 12:38:10|3035.8|3029.8|3036.3|3030.3|3036.8|3030.8|3035.8|3029.8|6
1631623100000|2021-09-14 12:38:20|3036|3030|3037.3|3031.3|3037.3|3031.3|3036|3030|11
1631623110000|2021-09-14 12:38:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631623120000|2021-09-14 12:38:40|3037|3031|3037|3031|3037.3|3031.3|3036.8|3030.8|5
1631623130000|2021-09-14 12:38:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1631623140000|2021-09-14 12:39:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|6
1631623150000|2021-09-14 12:39:10|3037|3031|3037|3031|3037.3|3031.3|3037|3031|5
1631623160000|2021-09-14 12:39:20|3036.8|3030.8|3034.8|3028.8|3036.8|3030.8|3034.5|3028.5|8
1631623170000|2021-09-14 12:39:30|3035|3029|3035|3029|3035.5|3029.5|3035|3029|6
1631623180000|2021-09-14 12:39:40|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|4
1631623190000|2021-09-14 12:39:50|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035|3029|4
1631623200000|2021-09-14 12:40:00|3035|3029|3035|3029|3036|3030|3035|3029|8
1631623210000|2021-09-14 12:40:10|3035.3|3029.3|3036|3030|3036|3030|3035|3029|5
1631623220000|2021-09-14 12:40:20|3036.3|3030.3|3035.8|3029.8|3036.8|3030.8|3035.8|3029.8|7
1631623230000|2021-09-14 12:40:30|3036|3030|3036|3030|3036.3|3030.3|3036|3030|3
1631623240000|2021-09-14 12:40:40|3035.8|3029.8|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|6
1631623260000|2021-09-14 12:41:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3034.5|3028.5|7
1631623270000|2021-09-14 12:41:10|3035|3029|3035.8|3029.8|3036|3030|3034.8|3028.8|10
1631623280000|2021-09-14 12:41:20|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1631623290000|2021-09-14 12:41:30|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|3
1631623300000|2021-09-14 12:41:40|3034.8|3028.8|3035.8|3029.8|3035.8|3029.8|3034.8|3028.8|9
1631623310000|2021-09-14 12:41:50|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3034.8|3028.8|8
1631623320000|2021-09-14 12:42:00|3036|3030|3036|3030|3036|3030|3035.3|3029.3|10
1631623330000|2021-09-14 12:42:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|7
1631623340000|2021-09-14 12:42:20|3036|3030|3036|3030|3036|3030|3035.8|3029.8|5
1631623350000|2021-09-14 12:42:30|3035.8|3029.8|3036|3030|3036.3|3030.3|3035.8|3029.8|7
1631623360000|2021-09-14 12:42:40|3036.3|3030.3|3036.5|3030.5|3036.8|3030.8|3036|3030|5
1631623370000|2021-09-14 12:42:50|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.3|3030.3|4
1631623380000|2021-09-14 12:43:00|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|6
1631623390000|2021-09-14 12:43:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631623400000|2021-09-14 12:43:20|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1631623410000|2021-09-14 12:43:30|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1631623420000|2021-09-14 12:43:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1631623440000|2021-09-14 12:44:00|3037|3031|3036.3|3030.3|3037.3|3031.3|3036.3|3030.3|6
1631623450000|2021-09-14 12:44:10|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1631623460000|2021-09-14 12:44:20|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1631623470000|2021-09-14 12:44:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1631623480000|2021-09-14 12:44:40|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1631623500000|2021-09-14 12:45:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3035.5|3029.5|7
1631623510000|2021-09-14 12:45:10|3036.5|3030.5|3035.3|3029.3|3036.8|3030.8|3035.3|3029.3|4
1631623520000|2021-09-14 12:45:20|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|4
1631623530000|2021-09-14 12:45:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1631623540000|2021-09-14 12:45:40|3037.8|3031.8|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|4
1631623560000|2021-09-14 12:46:00|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1631623570000|2021-09-14 12:46:10|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|5
1631623580000|2021-09-14 12:46:20|3038|3032|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|6
1631623590000|2021-09-14 12:46:30|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|6
1631623600000|2021-09-14 12:46:40|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|4
1631623610000|2021-09-14 12:46:50|3039.3|3033.3|3040.3|3034.3|3040.3|3034.3|3039.3|3033.3|8
1631623620000|2021-09-14 12:47:00|3040|3034|3040|3034|3040.3|3034.3|3039.8|3033.8|4
1631623630000|2021-09-14 12:47:10|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039|3033|5
1631623640000|2021-09-14 12:47:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631623650000|2021-09-14 12:47:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1631623660000|2021-09-14 12:47:40|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|6
1631623670000|2021-09-14 12:47:50|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|3
1631623680000|2021-09-14 12:48:00|3039.5|3033.5|3038.8|3032.8|3039.8|3033.8|3038.5|3032.5|10
1631623700000|2021-09-14 12:48:20|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|5
1631623710000|2021-09-14 12:48:30|3039.3|3033.3|3039|3033|3039.5|3033.5|3039|3033|3
1631623720000|2021-09-14 12:48:40|3038.8|3032.8|3038|3032|3038.8|3032.8|3038|3032|3
1631623730000|2021-09-14 12:48:50|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1631623740000|2021-09-14 12:49:00|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.3|3032.3|6
1631623750000|2021-09-14 12:49:10|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1631623760000|2021-09-14 12:49:20|3038.5|3032.5|3037.8|3031.8|3038.5|3032.5|3037.8|3031.8|3
1631623770000|2021-09-14 12:49:30|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|4
1631623780000|2021-09-14 12:49:40|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1631623790000|2021-09-14 12:49:50|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1631623810000|2021-09-14 12:50:10|3038|3032|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|7
1631623830000|2021-09-14 12:50:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631623840000|2021-09-14 12:50:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1631623850000|2021-09-14 12:50:50|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|4
1631623870000|2021-09-14 12:51:10|3038.3|3032.3|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|4
1631623880000|2021-09-14 12:51:20|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|2
1631623890000|2021-09-14 12:51:30|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1631623900000|2021-09-14 12:51:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1631623910000|2021-09-14 12:51:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1631623920000|2021-09-14 12:52:00|3040.5|3034.5|3041.3|3035.3|3041.8|3035.8|3040.5|3034.5|7
1631623930000|2021-09-14 12:52:10|3040.8|3034.8|3040.5|3034.5|3041|3035|3040.5|3034.5|4
1631623940000|2021-09-14 12:52:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631623950000|2021-09-14 12:52:30|3041|3035|3040.5|3034.5|3041|3035|3040.3|3034.3|5
1631623960000|2021-09-14 12:52:40|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1631623970000|2021-09-14 12:52:50|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1631623980000|2021-09-14 12:53:00|3040.5|3034.5|3042.5|3036.5|3042.5|3036.5|3040.5|3034.5|6
1631623990000|2021-09-14 12:53:10|3042.8|3036.8|3042.8|3036.8|3043|3037|3042.8|3036.8|3
1631624000000|2021-09-14 12:53:20|3043|3037|3043.8|3037.8|3043.8|3037.8|3043|3037|5
1631624010000|2021-09-14 12:53:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1631624030000|2021-09-14 12:53:50|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|2
1631624040000|2021-09-14 12:54:00|3043.5|3037.5|3043.8|3037.8|3044.5|3038.5|3043.5|3037.5|6
1631624050000|2021-09-14 12:54:10|3044|3038|3044|3038|3044.3|3038.3|3044|3038|3
1631624060000|2021-09-14 12:54:20|3043.5|3037.5|3042.8|3036.8|3043.5|3037.5|3042.5|3036.5|6
1631624070000|2021-09-14 12:54:30|3043|3037|3040.8|3034.8|3043|3037|3040.8|3034.8|5
1631624080000|2021-09-14 12:54:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|6
1631624090000|2021-09-14 12:54:50|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|4
1631624100000|2021-09-14 12:55:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1631624110000|2021-09-14 12:55:10|3040|3034|3040.5|3034.5|3041|3035|3040|3034|8
1631624120000|2021-09-14 12:55:20|3040.8|3034.8|3041.5|3035.5|3041.8|3035.8|3040.5|3034.5|10
1631624130000|2021-09-14 12:55:30|3041.3|3035.3|3043|3037|3043|3037|3041.3|3035.3|8
1631624140000|2021-09-14 12:55:40|3043.3|3037.3|3043.3|3037.3|3044.3|3038.3|3043.3|3037.3|11
1631624150000|2021-09-14 12:55:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1631624190000|2021-09-14 12:56:30|3043.3|3037.3|3043|3037|3043.8|3037.8|3043|3037|5
1631624200000|2021-09-14 12:56:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631624210000|2021-09-14 12:56:50|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1631624220000|2021-09-14 12:57:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|6
1631624230000|2021-09-14 12:57:10|3044.5|3038.5|3045.3|3039.3|3045.5|3039.5|3044.5|3038.5|4
1631624240000|2021-09-14 12:57:20|3045|3039|3045.5|3039.5|3045.8|3039.8|3045|3039|9
1631624250000|2021-09-14 12:57:30|3045.8|3039.8|3044.8|3038.8|3045.8|3039.8|3044.8|3038.8|4
1631624260000|2021-09-14 12:57:40|3044.5|3038.5|3044.8|3038.8|3045|3039|3044|3038|7
1631624270000|2021-09-14 12:57:50|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|5
1631624280000|2021-09-14 12:58:00|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044|3038|6
1631624290000|2021-09-14 12:58:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044|3038|3
1631624300000|2021-09-14 12:58:20|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|2
1631624310000|2021-09-14 12:58:30|3045.3|3039.3|3045.8|3039.8|3046.3|3040.3|3045.3|3039.3|6
1631624320000|2021-09-14 12:58:40|3046|3040|3044.8|3038.8|3046.3|3040.3|3044.5|3038.5|8
1631624330000|2021-09-14 12:58:50|3045|3039|3043.8|3037.8|3045|3039|3043.8|3037.8|6
1631624340000|2021-09-14 12:59:00|3044|3038|3045.8|3039.8|3046|3040|3044|3038|10
1631624350000|2021-09-14 12:59:10|3046|3040|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|9
1631624360000|2021-09-14 12:59:20|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|7
1631624370000|2021-09-14 12:59:30|3046|3040|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|7
1631624380000|2021-09-14 12:59:40|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|5
1631624390000|2021-09-14 12:59:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631624400000|2021-09-14 13:00:00|3045.5|3039.5|3048.3|3042.3|3048.8|3042.8|3045.5|3039.5|26
1631624410000|2021-09-14 13:00:10|3048|3042|3048|3042|3049.5|3043.5|3047.3|3041.3|16
1631624420000|2021-09-14 13:00:20|3048.3|3042.3|3048.5|3042.5|3049|3043|3047.5|3041.5|20
1631624430000|2021-09-14 13:00:30|3047.8|3041.8|3045.8|3039.8|3048.3|3042.3|3045.8|3039.8|21
1631624440000|2021-09-14 13:00:40|3045.5|3039.5|3046.3|3040.3|3046.5|3040.5|3043.8|3037.8|22
1631624450000|2021-09-14 13:00:50|3046.5|3040.5|3048|3042|3048.8|3042.8|3046.3|3040.3|15
1631624460000|2021-09-14 13:01:00|3048.5|3042.5|3047.5|3041.5|3049|3043|3047.5|3041.5|17
1631624470000|2021-09-14 13:01:10|3047.3|3041.3|3048|3042|3048.5|3042.5|3046.8|3040.8|11
1631624480000|2021-09-14 13:01:20|3047.8|3041.8|3046.3|3040.3|3047.8|3041.8|3046|3040|17
1631624490000|2021-09-14 13:01:30|3046|3040|3046.5|3040.5|3046.5|3040.5|3045|3039|16
1631624500000|2021-09-14 13:01:40|3046|3040|3046.5|3040.5|3046.8|3040.8|3045.8|3039.8|8
1631624510000|2021-09-14 13:01:50|3046.3|3040.3|3047.5|3041.5|3047.5|3041.5|3045.8|3039.8|11
1631624520000|2021-09-14 13:02:00|3047.3|3041.3|3048.5|3042.5|3048.5|3042.5|3047.3|3041.3|8
1631624530000|2021-09-14 13:02:10|3048.3|3042.3|3047.8|3041.8|3048.8|3042.8|3047.8|3041.8|8
1631624540000|2021-09-14 13:02:20|3047.5|3041.5|3046.8|3040.8|3048|3042|3046.8|3040.8|13
1631624550000|2021-09-14 13:02:30|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3045|3039|14
1631624560000|2021-09-14 13:02:40|3046.5|3040.5|3046.3|3040.3|3046.8|3040.8|3045.5|3039.5|18
1631624570000|2021-09-14 13:02:50|3046.5|3040.5|3047.5|3041.5|3047.8|3041.8|3046.5|3040.5|10
1631624580000|2021-09-14 13:03:00|3047.3|3041.3|3046|3040|3047.3|3041.3|3045.5|3039.5|21
1631624590000|2021-09-14 13:03:10|3046.3|3040.3|3046.3|3040.3|3046.8|3040.8|3046|3040|16
1631624600000|2021-09-14 13:03:20|3046|3040|3046|3040|3047.3|3041.3|3046|3040|12
1631624610000|2021-09-14 13:03:30|3046.3|3040.3|3046|3040|3046.5|3040.5|3046|3040|15
1631624620000|2021-09-14 13:03:40|3045.8|3039.8|3046|3040|3046.3|3040.3|3045.5|3039.5|10
1631624630000|2021-09-14 13:03:50|3046.3|3040.3|3046|3040|3046.8|3040.8|3045.8|3039.8|9
1631624640000|2021-09-14 13:04:00|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|9
1631624650000|2021-09-14 13:04:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|9
1631624660000|2021-09-14 13:04:20|3047.8|3041.8|3047|3041|3048|3042|3046.8|3040.8|8
1631624670000|2021-09-14 13:04:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1631624680000|2021-09-14 13:04:40|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046|3040|5
1631624690000|2021-09-14 13:04:50|3046.5|3040.5|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|12
1631624700000|2021-09-14 13:05:00|3045.5|3039.5|3045.5|3039.5|3046|3040|3045.5|3039.5|5
1631624710000|2021-09-14 13:05:10|3045.8|3039.8|3046|3040|3046.3|3040.3|3045.8|3039.8|6
1631624720000|2021-09-14 13:05:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|9
1631624730000|2021-09-14 13:05:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631624740000|2021-09-14 13:05:40|3045.8|3039.8|3045.5|3039.5|3046|3040|3045.5|3039.5|6
1631624750000|2021-09-14 13:05:50|3045.8|3039.8|3046|3040|3046.3|3040.3|3045.5|3039.5|5
1631624760000|2021-09-14 13:06:00|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3046|3040|13
1631624770000|2021-09-14 13:06:10|3047|3041|3048.5|3042.5|3048.8|3042.8|3047|3041|13
1631624780000|2021-09-14 13:06:20|3048.8|3042.8|3048.8|3042.8|3049|3043|3048.5|3042.5|11
1631624790000|2021-09-14 13:06:30|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|13
1631624800000|2021-09-14 13:06:40|3048.3|3042.3|3046.5|3040.5|3048.3|3042.3|3046.5|3040.5|10
1631624810000|2021-09-14 13:06:50|3046.8|3040.8|3048|3042|3048|3042|3046.5|3040.5|7
1631624820000|2021-09-14 13:07:00|3047.8|3041.8|3047.5|3041.5|3048.3|3042.3|3046.3|3040.3|13
1631624830000|2021-09-14 13:07:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|7
1631624840000|2021-09-14 13:07:20|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|8
1631624850000|2021-09-14 13:07:30|3048.8|3042.8|3047|3041|3048.8|3042.8|3047|3041|11
1631624860000|2021-09-14 13:07:40|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1631624870000|2021-09-14 13:07:50|3047|3041|3047.3|3041.3|3047.5|3041.5|3047|3041|4
1631624880000|2021-09-14 13:08:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631624890000|2021-09-14 13:08:10|3046.5|3040.5|3045.5|3039.5|3046.5|3040.5|3045.3|3039.3|12
1631624900000|2021-09-14 13:08:20|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631624910000|2021-09-14 13:08:30|3045.8|3039.8|3046|3040|3046.8|3040.8|3045.8|3039.8|7
1631624920000|2021-09-14 13:08:40|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|7
1631624930000|2021-09-14 13:08:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|6
1631624940000|2021-09-14 13:09:00|3045.5|3039.5|3047.3|3041.3|3047.3|3041.3|3045.5|3039.5|9
1631624950000|2021-09-14 13:09:10|3047.5|3041.5|3047|3041|3047.5|3041.5|3046.5|3040.5|12
1631624960000|2021-09-14 13:09:20|3046.8|3040.8|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|14
1631624970000|2021-09-14 13:09:30|3047|3041|3047|3041|3047.5|3041.5|3046.8|3040.8|9
1631624980000|2021-09-14 13:09:40|3046.8|3040.8|3047|3041|3047.3|3041.3|3046.5|3040.5|9
1631624990000|2021-09-14 13:09:50|3047.3|3041.3|3047.3|3041.3|3047.5|3041.5|3047|3041|7
1631625000000|2021-09-14 13:10:00|3047.5|3041.5|3047.5|3041.5|3048.5|3042.5|3047.5|3041.5|10
1631625030000|2021-09-14 13:10:30|3047.3|3041.3|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|5
1631625040000|2021-09-14 13:10:40|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|10
1631625050000|2021-09-14 13:10:50|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1631625060000|2021-09-14 13:11:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|5
1631625070000|2021-09-14 13:11:10|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|9
1631625080000|2021-09-14 13:11:20|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047|3041|5
1631625090000|2021-09-14 13:11:30|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047|3041|12
1631625100000|2021-09-14 13:11:40|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|5
1631625110000|2021-09-14 13:11:50|3047|3041|3047|3041|3047.3|3041.3|3046.5|3040.5|6
1631625120000|2021-09-14 13:12:00|3046.8|3040.8|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|13
1631625130000|2021-09-14 13:12:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047|3041|7
1631625140000|2021-09-14 13:12:20|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1631625150000|2021-09-14 13:12:30|3047.8|3041.8|3048|3042|3048.3|3042.3|3047.5|3041.5|8
1631625160000|2021-09-14 13:12:40|3048.3|3042.3|3049|3043|3049|3043|3048.3|3042.3|5
1631625170000|2021-09-14 13:12:50|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|6
1631625180000|2021-09-14 13:13:00|3048.3|3042.3|3046.5|3040.5|3048.3|3042.3|3046.5|3040.5|6
1631625190000|2021-09-14 13:13:10|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1631625200000|2021-09-14 13:13:20|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|4
1631625210000|2021-09-14 13:13:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1631625220000|2021-09-14 13:13:40|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3046.3|3040.3|6
1631625230000|2021-09-14 13:13:50|3047|3041|3047|3041|3047.3|3041.3|3047|3041|7
1631625240000|2021-09-14 13:14:00|3046.8|3040.8|3046|3040|3047|3041|3045.8|3039.8|10
1631625250000|2021-09-14 13:14:10|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.5|3039.5|7
1631625260000|2021-09-14 13:14:20|3046|3040|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|6
1631625270000|2021-09-14 13:14:30|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|7
1631625280000|2021-09-14 13:14:40|3047|3041|3047.8|3041.8|3047.8|3041.8|3047|3041|8
1631625290000|2021-09-14 13:14:50|3048|3042|3047.3|3041.3|3048|3042|3047|3041|10
1631625300000|2021-09-14 13:15:00|3047.5|3041.5|3047|3041|3048|3042|3047|3041|7
1631625310000|2021-09-14 13:15:10|3047.3|3041.3|3048.8|3042.8|3048.8|3042.8|3047|3041|15
1631625320000|2021-09-14 13:15:20|3048.5|3042.5|3048.8|3042.8|3049|3043|3048.5|3042.5|6
1631625330000|2021-09-14 13:15:30|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|4
1631625340000|2021-09-14 13:15:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631625350000|2021-09-14 13:15:50|3048.3|3042.3|3049|3043|3049.3|3043.3|3048.3|3042.3|9
1631625360000|2021-09-14 13:16:00|3048.8|3042.8|3048|3042|3048.8|3042.8|3047.8|3041.8|10
1631625370000|2021-09-14 13:16:10|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|7
1631625380000|2021-09-14 13:16:20|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|3
1631625390000|2021-09-14 13:16:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046|3040|3
1631625400000|2021-09-14 13:16:40|3046.5|3040.5|3047|3041|3047.8|3041.8|3046.5|3040.5|9
1631625410000|2021-09-14 13:16:50|3047.3|3041.3|3047.3|3041.3|3047.8|3041.8|3047|3041|9
1631625420000|2021-09-14 13:17:00|3047.5|3041.5|3046.3|3040.3|3047.8|3041.8|3046.3|3040.3|10
1631625430000|2021-09-14 13:17:10|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|4
1631625440000|2021-09-14 13:17:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631625450000|2021-09-14 13:17:30|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|8
1631625460000|2021-09-14 13:17:40|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|5
1631625470000|2021-09-14 13:17:50|3046|3040|3045.8|3039.8|3046.5|3040.5|3045.8|3039.8|10
1631625480000|2021-09-14 13:18:00|3045.5|3039.5|3046.8|3040.8|3047|3041|3045.5|3039.5|5
1631625490000|2021-09-14 13:18:10|3047|3041|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|5
1631625500000|2021-09-14 13:18:20|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|5
1631625510000|2021-09-14 13:18:30|3046|3040|3046|3040|3046.3|3040.3|3045.8|3039.8|15
1631625520000|2021-09-14 13:18:40|3045.8|3039.8|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|7
1631625530000|2021-09-14 13:18:50|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1631625540000|2021-09-14 13:19:00|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|9
1631625550000|2021-09-14 13:19:10|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|7
1631625560000|2021-09-14 13:19:20|3045.3|3039.3|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|13
1631625570000|2021-09-14 13:19:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631625580000|2021-09-14 13:19:40|3044.3|3038.3|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|5
1631625590000|2021-09-14 13:19:50|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.5|3037.5|9
1631625600000|2021-09-14 13:20:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1631625610000|2021-09-14 13:20:10|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631625640000|2021-09-14 13:20:40|3043|3037|3043.3|3037.3|3043.3|3037.3|3042.5|3036.5|7
1631625650000|2021-09-14 13:20:50|3043|3037|3043.3|3037.3|3043.5|3037.5|3043|3037|4
1631625660000|2021-09-14 13:21:00|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|6
1631625670000|2021-09-14 13:21:10|3042.8|3036.8|3042|3036|3043|3037|3042|3036|12
1631625680000|2021-09-14 13:21:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1631625690000|2021-09-14 13:21:30|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042|3036|4
1631625700000|2021-09-14 13:21:40|3042.5|3036.5|3042|3036|3042.5|3036.5|3042|3036|4
1631625710000|2021-09-14 13:21:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|6
1631625720000|2021-09-14 13:22:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|4
1631625730000|2021-09-14 13:22:10|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3041.5|3035.5|9
1631625740000|2021-09-14 13:22:20|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631625750000|2021-09-14 13:22:30|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041|3035|3
1631625760000|2021-09-14 13:22:40|3041.5|3035.5|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|9
1631625770000|2021-09-14 13:22:50|3042|3036|3042|3036|3042|3036|3041.8|3035.8|5
1631625780000|2021-09-14 13:23:00|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|6
1631625790000|2021-09-14 13:23:10|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041|3035|4
1631625800000|2021-09-14 13:23:20|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1631625810000|2021-09-14 13:23:30|3041.8|3035.8|3043.3|3037.3|3043.3|3037.3|3041.8|3035.8|9
1631625820000|2021-09-14 13:23:40|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|4
1631625830000|2021-09-14 13:23:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|9
1631625840000|2021-09-14 13:24:00|3043|3037|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|8
1631625850000|2021-09-14 13:24:10|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1631625870000|2021-09-14 13:24:30|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|5
1631625880000|2021-09-14 13:24:40|3042.3|3036.3|3043.5|3037.5|3043.5|3037.5|3042|3036|8
1631625890000|2021-09-14 13:24:50|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|6
1631625900000|2021-09-14 13:25:00|3042.5|3036.5|3043|3037|3043|3037|3042.5|3036.5|5
1631625920000|2021-09-14 13:25:20|3042.8|3036.8|3043.3|3037.3|3043.5|3037.5|3042.8|3036.8|7
1631625930000|2021-09-14 13:25:30|3043|3037|3043|3037|3043.3|3037.3|3043|3037|5
1631625940000|2021-09-14 13:25:40|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|5
1631625950000|2021-09-14 13:25:50|3043.5|3037.5|3043.3|3037.3|3043.8|3037.8|3042.8|3036.8|6
1631625960000|2021-09-14 13:26:00|3043|3037|3043|3037|3043|3037|3042.8|3036.8|7
1631625970000|2021-09-14 13:26:10|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|3
1631625980000|2021-09-14 13:26:20|3043|3037|3042.8|3036.8|3043.3|3037.3|3042.5|3036.5|12
1631625990000|2021-09-14 13:26:30|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|8
1631626000000|2021-09-14 13:26:40|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|3
1631626010000|2021-09-14 13:26:50|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1631626020000|2021-09-14 13:27:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|5
1631626030000|2021-09-14 13:27:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1631626040000|2021-09-14 13:27:20|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|4
1631626060000|2021-09-14 13:27:40|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|5
1631626070000|2021-09-14 13:27:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|4
1631626080000|2021-09-14 13:28:00|3042.5|3036.5|3041.5|3035.5|3043|3037|3041.5|3035.5|9
1631626090000|2021-09-14 13:28:10|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.5|3035.5|9
1631626100000|2021-09-14 13:28:20|3042.5|3036.5|3043.5|3037.5|3043.5|3037.5|3042.5|3036.5|9
1631626110000|2021-09-14 13:28:30|3043.3|3037.3|3042|3036|3043.3|3037.3|3042|3036|10
1631626120000|2021-09-14 13:28:40|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.3|3035.3|9
1631626130000|2021-09-14 13:28:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|4
1631626140000|2021-09-14 13:29:00|3042|3036|3041.8|3035.8|3042|3036|3041.5|3035.5|4
1631626150000|2021-09-14 13:29:10|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631626160000|2021-09-14 13:29:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631626170000|2021-09-14 13:29:30|3042|3036|3042.3|3036.3|3042.5|3036.5|3042|3036|3
1631626180000|2021-09-14 13:29:40|3042.5|3036.5|3042|3036|3043|3037|3042|3036|11
1631626190000|2021-09-14 13:29:50|3041.8|3035.8|3042|3036|3042|3036|3041.3|3035.3|16
1631626200000|2021-09-14 13:30:00|3042.3|3036.3|3040.5|3034.5|3042.3|3036.3|3040.5|3034.5|11
1631626210000|2021-09-14 13:30:10|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1631626220000|2021-09-14 13:30:20|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|9
1631626230000|2021-09-14 13:30:30|3040|3034|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|14
1631626240000|2021-09-14 13:30:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|10
1631626250000|2021-09-14 13:30:50|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|6
1631626260000|2021-09-14 13:31:00|3040.5|3034.5|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|7
1631626270000|2021-09-14 13:31:10|3042|3036|3041.3|3035.3|3042|3036|3041.3|3035.3|8
1631626280000|2021-09-14 13:31:20|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|15
1631626290000|2021-09-14 13:31:30|3040.8|3034.8|3040.3|3034.3|3041|3035|3040|3034|13
1631626300000|2021-09-14 13:31:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040|3034|9
1631626310000|2021-09-14 13:31:50|3041|3035|3042|3036|3042|3036|3041|3035|9
1631626320000|2021-09-14 13:32:00|3041.8|3035.8|3041.3|3035.3|3042|3036|3041|3035|10
1631626330000|2021-09-14 13:32:10|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3041|3035|11
1631626340000|2021-09-14 13:32:20|3041|3035|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1631626350000|2021-09-14 13:32:30|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|12
1631626360000|2021-09-14 13:32:40|3041.3|3035.3|3041|3035|3041.5|3035.5|3041|3035|10
1631626370000|2021-09-14 13:32:50|3041.3|3035.3|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|11
1631626380000|2021-09-14 13:33:00|3040.3|3034.3|3039.5|3033.5|3040.5|3034.5|3039.5|3033.5|12
1631626390000|2021-09-14 13:33:10|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039|3033|11
1631626400000|2021-09-14 13:33:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|18
1631626410000|2021-09-14 13:33:30|3039.3|3033.3|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|16
1631626420000|2021-09-14 13:33:40|3039.3|3033.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|4
1631626430000|2021-09-14 13:33:50|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1631626440000|2021-09-14 13:34:00|3037.8|3031.8|3038|3032|3038|3032|3037|3031|10
1631626450000|2021-09-14 13:34:10|3037.8|3031.8|3037.3|3031.3|3038|3032|3037.3|3031.3|3
1631626460000|2021-09-14 13:34:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1631626470000|2021-09-14 13:34:30|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.3|3029.3|10
1631626480000|2021-09-14 13:34:40|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1631626490000|2021-09-14 13:34:50|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.8|3029.8|3
1631626500000|2021-09-14 13:35:00|3036.3|3030.3|3038.3|3032.3|3038.8|3032.8|3036|3030|10
1631626510000|2021-09-14 13:35:10|3038|3032|3038.3|3032.3|3038.3|3032.3|3037.5|3031.5|6
1631626520000|2021-09-14 13:35:20|3038|3032|3039|3033|3039|3033|3037.5|3031.5|7
1631626530000|2021-09-14 13:35:30|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|4
1631626550000|2021-09-14 13:35:50|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|3
1631626560000|2021-09-14 13:36:00|3039.3|3033.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|4
1631626570000|2021-09-14 13:36:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1631626580000|2021-09-14 13:36:20|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|6
1631626590000|2021-09-14 13:36:30|3037.3|3031.3|3038.3|3032.3|3038.3|3032.3|3037|3031|11
1631626600000|2021-09-14 13:36:40|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038|3032|5
1631626610000|2021-09-14 13:36:50|3038|3032|3038|3032|3038.5|3032.5|3038|3032|6
1631626620000|2021-09-14 13:37:00|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|4
1631626640000|2021-09-14 13:37:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|4
1631626650000|2021-09-14 13:37:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|3
1631626660000|2021-09-14 13:37:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1631626670000|2021-09-14 13:37:50|3038|3032|3038.8|3032.8|3038.8|3032.8|3037.8|3031.8|7
1631626680000|2021-09-14 13:38:00|3039|3033|3039.3|3033.3|3039.5|3033.5|3039|3033|6
1631626690000|2021-09-14 13:38:10|3039|3033|3038|3032|3039.3|3033.3|3038|3032|9
1631626700000|2021-09-14 13:38:20|3038.3|3032.3|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|3
1631626710000|2021-09-14 13:38:30|3039.8|3033.8|3041.5|3035.5|3041.5|3035.5|3039.8|3033.8|8
1631626720000|2021-09-14 13:38:40|3041.3|3035.3|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|11
1631626730000|2021-09-14 13:38:50|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.3|3035.3|8
1631626740000|2021-09-14 13:39:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631626750000|2021-09-14 13:39:10|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1631626780000|2021-09-14 13:39:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|4
1631626800000|2021-09-14 13:40:00|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1631626810000|2021-09-14 13:40:10|3042.5|3036.5|3041.5|3035.5|3042.5|3036.5|3041.3|3035.3|7
1631626820000|2021-09-14 13:40:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631626830000|2021-09-14 13:40:30|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|7
1631626840000|2021-09-14 13:40:40|3041.5|3035.5|3042.8|3036.8|3042.8|3036.8|3041.5|3035.5|12
1631626850000|2021-09-14 13:40:50|3042.5|3036.5|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|10
1631626860000|2021-09-14 13:41:00|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|7
1631626870000|2021-09-14 13:41:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1631626880000|2021-09-14 13:41:20|3042|3036|3042.3|3036.3|3042.8|3036.8|3041.8|3035.8|9
1631626890000|2021-09-14 13:41:30|3042.5|3036.5|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|5
1631626900000|2021-09-14 13:41:40|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|4
1631626910000|2021-09-14 13:41:50|3042.3|3036.3|3041.8|3035.8|3042.5|3036.5|3041.5|3035.5|8
1631626920000|2021-09-14 13:42:00|3041.5|3035.5|3042.3|3036.3|3042.3|3036.3|3041.3|3035.3|8
1631626930000|2021-09-14 13:42:10|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|6
1631626950000|2021-09-14 13:42:30|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|6
1631626960000|2021-09-14 13:42:40|3042|3036|3043|3037|3043.3|3037.3|3042|3036|6
1631626980000|2021-09-14 13:43:00|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|3
1631626990000|2021-09-14 13:43:10|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|5
1631627000000|2021-09-14 13:43:20|3043.8|3037.8|3044|3038|3044|3038|3043.5|3037.5|6
1631627010000|2021-09-14 13:43:30|3043.8|3037.8|3043.8|3037.8|3044.3|3038.3|3043.5|3037.5|8
1631627020000|2021-09-14 13:43:40|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|9
1631627030000|2021-09-14 13:43:50|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|4
1631627040000|2021-09-14 13:44:00|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|10
1631627050000|2021-09-14 13:44:10|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1631627060000|2021-09-14 13:44:20|3045|3039|3045|3039|3045.3|3039.3|3044.5|3038.5|10
1631627070000|2021-09-14 13:44:30|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|5
1631627080000|2021-09-14 13:44:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631627090000|2021-09-14 13:44:50|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|3
1631627100000|2021-09-14 13:45:00|3044.8|3038.8|3043|3037|3045|3039|3043|3037|11
1631627110000|2021-09-14 13:45:10|3043.3|3037.3|3043.8|3037.8|3044|3038|3043.3|3037.3|9
1631627120000|2021-09-14 13:45:20|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043|3037|4
1631627130000|2021-09-14 13:45:30|3043|3037|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|6
1631627140000|2021-09-14 13:45:40|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.3|3036.3|9
1631627150000|2021-09-14 13:45:50|3042.3|3036.3|3042|3036|3042.5|3036.5|3042|3036|5
1631627160000|2021-09-14 13:46:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|7
1631627170000|2021-09-14 13:46:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041|3035|4
1631627180000|2021-09-14 13:46:20|3042|3036|3042.3|3036.3|3042.5|3036.5|3042|3036|8
1631627190000|2021-09-14 13:46:30|3042.5|3036.5|3043|3037|3043|3037|3042.3|3036.3|5
1631627200000|2021-09-14 13:46:40|3043.3|3037.3|3043|3037|3043.3|3037.3|3042.8|3036.8|4
1631627210000|2021-09-14 13:46:50|3043.3|3037.3|3043.3|3037.3|3043.8|3037.8|3043|3037|7
1631627220000|2021-09-14 13:47:00|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631627230000|2021-09-14 13:47:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|5
1631627240000|2021-09-14 13:47:20|3043.5|3037.5|3043|3037|3043.8|3037.8|3043|3037|7
1631627250000|2021-09-14 13:47:30|3042.8|3036.8|3043|3037|3043.5|3037.5|3042.8|3036.8|5
1631627260000|2021-09-14 13:47:40|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|5
1631627270000|2021-09-14 13:47:50|3042|3036|3042.5|3036.5|3043|3037|3041.8|3035.8|12
1631627280000|2021-09-14 13:48:00|3042.8|3036.8|3043.3|3037.3|3043.3|3037.3|3042.8|3036.8|5
1631627290000|2021-09-14 13:48:10|3043.5|3037.5|3043.3|3037.3|3043.8|3037.8|3043|3037|10
1631627300000|2021-09-14 13:48:20|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|9
1631627310000|2021-09-14 13:48:30|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|4
1631627320000|2021-09-14 13:48:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|6
1631627340000|2021-09-14 13:49:00|3043.8|3037.8|3044.3|3038.3|3044.8|3038.8|3043.8|3037.8|7
1631627350000|2021-09-14 13:49:10|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043|3037|5
1631627360000|2021-09-14 13:49:20|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|12
1631627370000|2021-09-14 13:49:30|3043.3|3037.3|3043|3037|3043.8|3037.8|3043|3037|7
1631627380000|2021-09-14 13:49:40|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1631627390000|2021-09-14 13:49:50|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1631627400000|2021-09-14 13:50:00|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|6
1631627410000|2021-09-14 13:50:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631627420000|2021-09-14 13:50:20|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|4
1631627430000|2021-09-14 13:50:30|3043.8|3037.8|3043|3037|3044|3038|3043|3037|5
1631627440000|2021-09-14 13:50:40|3042.8|3036.8|3042|3036|3043|3037|3042|3036|7
1631627450000|2021-09-14 13:50:50|3042.3|3036.3|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|8
1631627460000|2021-09-14 13:51:00|3043|3037|3043.8|3037.8|3044|3038|3043|3037|9
1631627470000|2021-09-14 13:51:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|6
1631627480000|2021-09-14 13:51:20|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1631627490000|2021-09-14 13:51:30|3043.5|3037.5|3045|3039|3045|3039|3043.5|3037.5|7
1631627500000|2021-09-14 13:51:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631627520000|2021-09-14 13:52:00|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|5
1631627530000|2021-09-14 13:52:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044|3038|3
1631627540000|2021-09-14 13:52:20|3044|3038|3043.8|3037.8|3044|3038|3043.5|3037.5|4
1631627550000|2021-09-14 13:52:30|3043.5|3037.5|3043|3037|3043.5|3037.5|3042.8|3036.8|7
1631627560000|2021-09-14 13:52:40|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043|3037|5
1631627570000|2021-09-14 13:52:50|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1631627580000|2021-09-14 13:53:00|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|7
1631627590000|2021-09-14 13:53:10|3043.5|3037.5|3042.8|3036.8|3043.5|3037.5|3042.8|3036.8|4
1631627600000|2021-09-14 13:53:20|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|6
1631627610000|2021-09-14 13:53:30|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|3
1631627620000|2021-09-14 13:53:40|3044|3038|3044|3038|3044|3038|3043.3|3037.3|9
1631627630000|2021-09-14 13:53:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3042.8|3036.8|9
1631627640000|2021-09-14 13:54:00|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|3
1631627660000|2021-09-14 13:54:20|3042.5|3036.5|3042.3|3036.3|3042.5|3036.5|3042|3036|4
1631627670000|2021-09-14 13:54:30|3042.8|3036.8|3043.8|3037.8|3043.8|3037.8|3042.8|3036.8|5
1631627680000|2021-09-14 13:54:40|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|4
1631627690000|2021-09-14 13:54:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1631627700000|2021-09-14 13:55:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631627710000|2021-09-14 13:55:10|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.5|3036.5|3
1631627720000|2021-09-14 13:55:20|3043|3037|3045|3039|3046|3040|3043|3037|5
1631627730000|2021-09-14 13:55:30|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.3|3038.3|6
1631627740000|2021-09-14 13:55:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631627750000|2021-09-14 13:55:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631627760000|2021-09-14 13:56:00|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1631627780000|2021-09-14 13:56:20|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1631627790000|2021-09-14 13:56:30|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|5
1631627800000|2021-09-14 13:56:40|3045.5|3039.5|3046.5|3040.5|3046.5|3040.5|3045.5|3039.5|7
1631627810000|2021-09-14 13:56:50|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|7
1631627820000|2021-09-14 13:57:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631627830000|2021-09-14 13:57:10|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|6
1631627840000|2021-09-14 13:57:20|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.5|3040.5|8
1631627850000|2021-09-14 13:57:30|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|9
1631627860000|2021-09-14 13:57:40|3046.8|3040.8|3048|3042|3048.3|3042.3|3046.8|3040.8|4
1631627870000|2021-09-14 13:57:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|4
1631627880000|2021-09-14 13:58:00|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.5|3041.5|7
1631627890000|2021-09-14 13:58:10|3047.5|3041.5|3048.5|3042.5|3048.8|3042.8|3047.5|3041.5|9
1631627900000|2021-09-14 13:58:20|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1631627910000|2021-09-14 13:58:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|3
1631627920000|2021-09-14 13:58:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631627930000|2021-09-14 13:58:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631627940000|2021-09-14 13:59:00|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|6
1631627950000|2021-09-14 13:59:10|3049|3043|3050.5|3044.5|3050.5|3044.5|3049|3043|6
1631627960000|2021-09-14 13:59:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050|3044|7
1631627970000|2021-09-14 13:59:30|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|17
1631627980000|2021-09-14 13:59:40|3051|3045|3053|3047|3053|3047|3051|3045|11
1631627990000|2021-09-14 13:59:50|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.3|3046.3|8
1631628000000|2021-09-14 14:00:00|3052.3|3046.3|3050.8|3044.8|3052.3|3046.3|3050.8|3044.8|7
1631628010000|2021-09-14 14:00:10|3051|3045|3050.3|3044.3|3051|3045|3050.3|3044.3|4
1631628020000|2021-09-14 14:00:20|3050|3044|3049.5|3043.5|3050.3|3044.3|3049.3|3043.3|8
1631628030000|2021-09-14 14:00:30|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048.3|3042.3|4
1631628040000|2021-09-14 14:00:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631628050000|2021-09-14 14:00:50|3048|3042|3047.3|3041.3|3048|3042|3047.3|3041.3|9
1631628060000|2021-09-14 14:01:00|3047.5|3041.5|3048.8|3042.8|3049.5|3043.5|3047.5|3041.5|11
1631628070000|2021-09-14 14:01:10|3048.5|3042.5|3047.3|3041.3|3048.5|3042.5|3047.3|3041.3|10
1631628080000|2021-09-14 14:01:20|3046.8|3040.8|3044.8|3038.8|3046.8|3040.8|3044.8|3038.8|11
1631628090000|2021-09-14 14:01:30|3045.3|3039.3|3046|3040|3046.8|3040.8|3045.3|3039.3|14
1631628100000|2021-09-14 14:01:40|3046.3|3040.3|3046.3|3040.3|3046.5|3040.5|3046|3040|5
1631628110000|2021-09-14 14:01:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1631628120000|2021-09-14 14:02:00|3045.8|3039.8|3045.3|3039.3|3046|3040|3045.3|3039.3|12
1631628130000|2021-09-14 14:02:10|3045|3039|3044.8|3038.8|3045|3039|3044.5|3038.5|8
1631628140000|2021-09-14 14:02:20|3045|3039|3045.3|3039.3|3045.8|3039.8|3045|3039|7
1631628150000|2021-09-14 14:02:30|3044.8|3038.8|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|4
1631628160000|2021-09-14 14:02:40|3043.5|3037.5|3044.5|3038.5|3044.5|3038.5|3043.3|3037.3|11
1631628170000|2021-09-14 14:02:50|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|7
1631628180000|2021-09-14 14:03:00|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042|3036|14
1631628190000|2021-09-14 14:03:10|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|6
1631628200000|2021-09-14 14:03:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|4
1631628210000|2021-09-14 14:03:30|3042.8|3036.8|3042|3036|3042.8|3036.8|3042|3036|10
1631628220000|2021-09-14 14:03:40|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042|3036|5
1631628230000|2021-09-14 14:03:50|3042|3036|3041|3035|3042.3|3036.3|3041|3035|9
1631628240000|2021-09-14 14:04:00|3041.3|3035.3|3041.8|3035.8|3042|3036|3041.3|3035.3|6
1631628250000|2021-09-14 14:04:10|3042|3036|3040.8|3034.8|3042.3|3036.3|3040.8|3034.8|14
1631628260000|2021-09-14 14:04:20|3040.5|3034.5|3040.8|3034.8|3041|3035|3040.5|3034.5|14
1631628270000|2021-09-14 14:04:30|3041|3035|3041.8|3035.8|3042|3036|3041|3035|10
1631628280000|2021-09-14 14:04:40|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|4
1631628290000|2021-09-14 14:04:50|3041|3035|3042.3|3036.3|3042.3|3036.3|3041|3035|5
1631628300000|2021-09-14 14:05:00|3042|3036|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|8
1631628310000|2021-09-14 14:05:10|3043|3037|3044|3038|3044|3038|3043|3037|8
1631628320000|2021-09-14 14:05:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631628330000|2021-09-14 14:05:30|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|4
1631628340000|2021-09-14 14:05:40|3044.5|3038.5|3043.3|3037.3|3044.5|3038.5|3043.3|3037.3|8
1631628350000|2021-09-14 14:05:50|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|3
1631628360000|2021-09-14 14:06:00|3043.3|3037.3|3044|3038|3044|3038|3043.3|3037.3|4
1631628370000|2021-09-14 14:06:10|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.3|3037.3|12
1631628380000|2021-09-14 14:06:20|3043.5|3037.5|3044|3038|3044.3|3038.3|3043.5|3037.5|10
1631628390000|2021-09-14 14:06:30|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|5
1631628400000|2021-09-14 14:06:40|3043|3037|3043|3037|3043.3|3037.3|3042.5|3036.5|7
1631628410000|2021-09-14 14:06:50|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3042.8|3036.8|5
1631628420000|2021-09-14 14:07:00|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.3|3037.3|10
1631628430000|2021-09-14 14:07:10|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|3
1631628440000|2021-09-14 14:07:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631628450000|2021-09-14 14:07:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1631628460000|2021-09-14 14:07:40|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|3
1631628470000|2021-09-14 14:07:50|3045|3039|3045|3039|3045|3039|3044.8|3038.8|3
1631628480000|2021-09-14 14:08:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|3
1631628490000|2021-09-14 14:08:10|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|2
1631628500000|2021-09-14 14:08:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1631628510000|2021-09-14 14:08:30|3043.3|3037.3|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|3
1631628530000|2021-09-14 14:08:50|3042.5|3036.5|3044|3038|3044|3038|3042.5|3036.5|3
1631628540000|2021-09-14 14:09:00|3043.8|3037.8|3042.5|3036.5|3043.8|3037.8|3042|3036|9
1631628560000|2021-09-14 14:09:20|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1631628580000|2021-09-14 14:09:40|3043.3|3037.3|3044.8|3038.8|3044.8|3038.8|3043.3|3037.3|6
1631628590000|2021-09-14 14:09:50|3045|3039|3043.5|3037.5|3045|3039|3043.5|3037.5|6
1631628600000|2021-09-14 14:10:00|3043.8|3037.8|3044.5|3038.5|3044.8|3038.8|3043.8|3037.8|5
1631628610000|2021-09-14 14:10:10|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|4
1631628620000|2021-09-14 14:10:20|3043.8|3037.8|3043|3037|3043.8|3037.8|3043|3037|4
1631628630000|2021-09-14 14:10:30|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|7
1631628640000|2021-09-14 14:10:40|3042.8|3036.8|3042.5|3036.5|3043|3037|3042.5|3036.5|7
1631628650000|2021-09-14 14:10:50|3042.8|3036.8|3042|3036|3043|3037|3042|3036|7
1631628670000|2021-09-14 14:11:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1631628680000|2021-09-14 14:11:20|3042|3036|3042|3036|3042|3036|3041.8|3035.8|5
1631628690000|2021-09-14 14:11:30|3041.8|3035.8|3041.8|3035.8|3042|3036|3041.8|3035.8|3
1631628700000|2021-09-14 14:11:40|3041.5|3035.5|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|4
1631628710000|2021-09-14 14:11:50|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631628720000|2021-09-14 14:12:00|3042|3036|3042|3036|3042.3|3036.3|3042|3036|3
1631628730000|2021-09-14 14:12:10|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3041.8|3035.8|9
1631628740000|2021-09-14 14:12:20|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|7
1631628750000|2021-09-14 14:12:30|3042.3|3036.3|3042|3036|3042.5|3036.5|3042|3036|6
1631628760000|2021-09-14 14:12:40|3042.3|3036.3|3042.3|3036.3|3042.5|3036.5|3042|3036|7
1631628770000|2021-09-14 14:12:50|3042.5|3036.5|3042|3036|3042.5|3036.5|3041.3|3035.3|10
1631628780000|2021-09-14 14:13:00|3041.8|3035.8|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|7
1631628790000|2021-09-14 14:13:10|3042.5|3036.5|3041.8|3035.8|3042.5|3036.5|3041.8|3035.8|5
1631628800000|2021-09-14 14:13:20|3042|3036|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|6
1631628810000|2021-09-14 14:13:30|3042|3036|3042.3|3036.3|3042.5|3036.5|3042|3036|8
1631628820000|2021-09-14 14:13:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|3
1631628830000|2021-09-14 14:13:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631628840000|2021-09-14 14:14:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1631628860000|2021-09-14 14:14:20|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631628870000|2021-09-14 14:14:30|3040.8|3034.8|3040|3034|3040.8|3034.8|3040|3034|4
1631628880000|2021-09-14 14:14:40|3040.3|3034.3|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|6
1631628890000|2021-09-14 14:14:50|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|9
1631628900000|2021-09-14 14:15:00|3040.8|3034.8|3041|3035|3041|3035|3040.3|3034.3|9
1631628910000|2021-09-14 14:15:10|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|5
1631628920000|2021-09-14 14:15:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631628930000|2021-09-14 14:15:30|3042|3036|3042|3036|3042.5|3036.5|3041.8|3035.8|8
1631628940000|2021-09-14 14:15:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|9
1631628950000|2021-09-14 14:15:50|3042|3036|3042.3|3036.3|3042.5|3036.5|3042|3036|8
1631628960000|2021-09-14 14:16:00|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|6
1631628970000|2021-09-14 14:16:10|3042.5|3036.5|3043|3037|3043|3037|3042.5|3036.5|5
1631628980000|2021-09-14 14:16:20|3043.3|3037.3|3042|3036|3043.3|3037.3|3041.8|3035.8|9
1631628990000|2021-09-14 14:16:30|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|5
1631629000000|2021-09-14 14:16:40|3042|3036|3042|3036|3042|3036|3041.8|3035.8|3
1631629010000|2021-09-14 14:16:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631629020000|2021-09-14 14:17:00|3042|3036|3041.8|3035.8|3042|3036|3041.5|3035.5|3
1631629030000|2021-09-14 14:17:10|3041.5|3035.5|3041|3035|3041.5|3035.5|3041|3035|5
1631629040000|2021-09-14 14:17:20|3041.3|3035.3|3041.8|3035.8|3042|3036|3041.3|3035.3|15
1631629050000|2021-09-14 14:17:30|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|9
1631629060000|2021-09-14 14:17:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631629070000|2021-09-14 14:17:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1631629080000|2021-09-14 14:18:00|3041.8|3035.8|3042|3036|3042|3036|3041.5|3035.5|10
1631629090000|2021-09-14 14:18:10|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|12
1631629100000|2021-09-14 14:18:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|3
1631629110000|2021-09-14 14:18:30|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.5|3034.5|7
1631629120000|2021-09-14 14:18:40|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1631629130000|2021-09-14 14:18:50|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|4
1631629140000|2021-09-14 14:19:00|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|9
1631629150000|2021-09-14 14:19:10|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|3
1631629170000|2021-09-14 14:19:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631629180000|2021-09-14 14:19:40|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1631629190000|2021-09-14 14:19:50|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1631629200000|2021-09-14 14:20:00|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|10
1631629210000|2021-09-14 14:20:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1631629220000|2021-09-14 14:20:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1631629240000|2021-09-14 14:20:40|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.3|3035.3|4
1631629250000|2021-09-14 14:20:50|3041.3|3035.3|3041.3|3035.3|3041.5|3035.5|3041|3035|5
1631629260000|2021-09-14 14:21:00|3041|3035|3040.8|3034.8|3041|3035|3040.5|3034.5|6
1631629270000|2021-09-14 14:21:10|3040.5|3034.5|3039.5|3033.5|3040.5|3034.5|3039.5|3033.5|4
1631629280000|2021-09-14 14:21:20|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|4
1631629300000|2021-09-14 14:21:40|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1631629330000|2021-09-14 14:22:10|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|4
1631629340000|2021-09-14 14:22:20|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|4
1631629350000|2021-09-14 14:22:30|3038.3|3032.3|3039|3033|3039.3|3033.3|3038.3|3032.3|6
1631629360000|2021-09-14 14:22:40|3039.3|3033.3|3040.3|3034.3|3040.8|3034.8|3039.3|3033.3|7
1631629370000|2021-09-14 14:22:50|3040.5|3034.5|3040.8|3034.8|3041|3035|3040.5|3034.5|4
1631629380000|2021-09-14 14:23:00|3040.5|3034.5|3040|3034|3040.8|3034.8|3040|3034|5
1631629400000|2021-09-14 14:23:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1631629410000|2021-09-14 14:23:30|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1631629420000|2021-09-14 14:23:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|3
1631629430000|2021-09-14 14:23:50|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|4
1631629440000|2021-09-14 14:24:00|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|2
1631629450000|2021-09-14 14:24:10|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1631629460000|2021-09-14 14:24:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1631629470000|2021-09-14 14:24:30|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|5
1631629480000|2021-09-14 14:24:40|3038.5|3032.5|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|3
1631629490000|2021-09-14 14:24:50|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|4
1631629500000|2021-09-14 14:25:00|3037.8|3031.8|3038.8|3032.8|3038.8|3032.8|3037.5|3031.5|5
1631629510000|2021-09-14 14:25:10|3039|3033|3038|3032|3039.5|3033.5|3038|3032|13
1631629520000|2021-09-14 14:25:20|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|6
1631629530000|2021-09-14 14:25:30|3037.8|3031.8|3038.5|3032.5|3038.8|3032.8|3037.8|3031.8|5
1631629540000|2021-09-14 14:25:40|3038.8|3032.8|3038.5|3032.5|3039|3033|3038.5|3032.5|6
1631629550000|2021-09-14 14:25:50|3038.8|3032.8|3038.3|3032.3|3039|3033|3037.8|3031.8|10
1631629560000|2021-09-14 14:26:00|3038|3032|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|6
1631629570000|2021-09-14 14:26:10|3037.8|3031.8|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|8
1631629580000|2021-09-14 14:26:20|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|9
1631629590000|2021-09-14 14:26:30|3037.3|3031.3|3037.5|3031.5|3038|3032|3037.3|3031.3|9
1631629600000|2021-09-14 14:26:40|3037.8|3031.8|3038.5|3032.5|3038.8|3032.8|3037.8|3031.8|7
1631629610000|2021-09-14 14:26:50|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.3|3032.3|4
1631629620000|2021-09-14 14:27:00|3039|3033|3040|3034|3040|3034|3038.8|3032.8|5
1631629630000|2021-09-14 14:27:10|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1631629640000|2021-09-14 14:27:20|3040.8|3034.8|3041|3035|3041.5|3035.5|3040.8|3034.8|6
1631629650000|2021-09-14 14:27:30|3040.8|3034.8|3041.3|3035.3|3041.8|3035.8|3040.8|3034.8|7
1631629670000|2021-09-14 14:27:50|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|3
1631629680000|2021-09-14 14:28:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1631629690000|2021-09-14 14:28:10|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|3
1631629700000|2021-09-14 14:28:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631629710000|2021-09-14 14:28:30|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|3
1631629720000|2021-09-14 14:28:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|3
1631629730000|2021-09-14 14:28:50|3042|3036|3042|3036|3042|3036|3041.8|3035.8|3
1631629740000|2021-09-14 14:29:00|3042.3|3036.3|3042.8|3036.8|3043.5|3037.5|3042.3|3036.3|9
1631629750000|2021-09-14 14:29:10|3043.3|3037.3|3042.5|3036.5|3043.8|3037.8|3042.5|3036.5|9
1631629760000|2021-09-14 14:29:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1631629770000|2021-09-14 14:29:30|3042.8|3036.8|3043|3037|3043|3037|3042.5|3036.5|4
1631629780000|2021-09-14 14:29:40|3043.3|3037.3|3043.5|3037.5|3043.8|3037.8|3043.3|3037.3|4
1631629790000|2021-09-14 14:29:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|10
1631629800000|2021-09-14 14:30:00|3043.8|3037.8|3041.3|3035.3|3043.8|3037.8|3041.3|3035.3|10
1631629810000|2021-09-14 14:30:10|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|4
1631629820000|2021-09-14 14:30:20|3041|3035|3041|3035|3041.3|3035.3|3041|3035|9
1631629830000|2021-09-14 14:30:30|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041|3035|9
1631629840000|2021-09-14 14:30:40|3041.5|3035.5|3041.8|3035.8|3042.3|3036.3|3041.5|3035.5|6
1631629850000|2021-09-14 14:30:50|3041.5|3035.5|3042|3036|3042|3036|3041.3|3035.3|5
1631629860000|2021-09-14 14:31:00|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|5
1631629870000|2021-09-14 14:31:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|6
1631629880000|2021-09-14 14:31:20|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041|3035|6
1631629890000|2021-09-14 14:31:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|7
1631629900000|2021-09-14 14:31:40|3042.5|3036.5|3043.3|3037.3|3043.3|3037.3|3042.3|3036.3|7
1631629910000|2021-09-14 14:31:50|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3042.8|3036.8|5
1631629920000|2021-09-14 14:32:00|3043|3037|3041.5|3035.5|3043|3037|3041.5|3035.5|5
1631629930000|2021-09-14 14:32:10|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3040.8|3034.8|4
1631629950000|2021-09-14 14:32:30|3041|3035|3042|3036|3042|3036|3041|3035|3
1631629960000|2021-09-14 14:32:40|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1631629980000|2021-09-14 14:33:00|3042.8|3036.8|3043|3037|3043|3037|3042.5|3036.5|4
1631629990000|2021-09-14 14:33:10|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|6
1631630000000|2021-09-14 14:33:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|9
1631630010000|2021-09-14 14:33:30|3042.5|3036.5|3044|3038|3044|3038|3042.5|3036.5|8
1631630020000|2021-09-14 14:33:40|3044.3|3038.3|3043.8|3037.8|3044.8|3038.8|3043.8|3037.8|5
1631630030000|2021-09-14 14:33:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043|3037|10
1631630040000|2021-09-14 14:34:00|3044|3038|3045.5|3039.5|3045.5|3039.5|3043.8|3037.8|7
1631630050000|2021-09-14 14:34:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631630060000|2021-09-14 14:34:20|3045.3|3039.3|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|5
1631630070000|2021-09-14 14:34:30|3044.5|3038.5|3043.5|3037.5|3044.5|3038.5|3043.5|3037.5|8
1631630080000|2021-09-14 14:34:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1631630090000|2021-09-14 14:34:50|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1631630100000|2021-09-14 14:35:00|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|4
1631630110000|2021-09-14 14:35:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|4
1631630120000|2021-09-14 14:35:20|3044|3038|3044|3038|3044|3038|3043.8|3037.8|7
1631630130000|2021-09-14 14:35:30|3043.8|3037.8|3043.8|3037.8|3044|3038|3043.5|3037.5|5
1631630140000|2021-09-14 14:35:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631630150000|2021-09-14 14:35:50|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|5
1631630160000|2021-09-14 14:36:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631630170000|2021-09-14 14:36:10|3044|3038|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|8
1631630180000|2021-09-14 14:36:20|3044|3038|3044|3038|3044.8|3038.8|3044|3038|8
1631630190000|2021-09-14 14:36:30|3043.8|3037.8|3043.8|3037.8|3044|3038|3043.5|3037.5|7
1631630200000|2021-09-14 14:36:40|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|4
1631630210000|2021-09-14 14:36:50|3043.5|3037.5|3043.8|3037.8|3044|3038|3043.5|3037.5|10
1631630220000|2021-09-14 14:37:00|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|12
1631630240000|2021-09-14 14:37:20|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|5
1631630250000|2021-09-14 14:37:30|3044.3|3038.3|3044|3038|3044.5|3038.5|3044|3038|4
1631630260000|2021-09-14 14:37:40|3043.8|3037.8|3045.3|3039.3|3045.3|3039.3|3043.8|3037.8|7
1631630270000|2021-09-14 14:37:50|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.5|3039.5|4
1631630280000|2021-09-14 14:38:00|3046.5|3040.5|3044|3038|3046.5|3040.5|3044|3038|9
1631630290000|2021-09-14 14:38:10|3043.8|3037.8|3045|3039|3045.3|3039.3|3043.5|3037.5|8
1631630300000|2021-09-14 14:38:20|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|5
1631630310000|2021-09-14 14:38:30|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3043.8|3037.8|8
1631630320000|2021-09-14 14:38:40|3044|3038|3043.8|3037.8|3044.5|3038.5|3043.5|3037.5|9
1631630330000|2021-09-14 14:38:50|3043.5|3037.5|3043.5|3037.5|3044|3038|3043.5|3037.5|7
1631630340000|2021-09-14 14:39:00|3043.8|3037.8|3044|3038|3044.3|3038.3|3043.5|3037.5|11
1631630350000|2021-09-14 14:39:10|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|4
1631630360000|2021-09-14 14:39:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|6
1631630370000|2021-09-14 14:39:30|3044.3|3038.3|3043.5|3037.5|3044.8|3038.8|3043.5|3037.5|8
1631630380000|2021-09-14 14:39:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631630390000|2021-09-14 14:39:50|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1631630400000|2021-09-14 14:40:00|3044|3038|3044|3038|3044|3038|3043.8|3037.8|5
1631630410000|2021-09-14 14:40:10|3043.8|3037.8|3041.8|3035.8|3043.8|3037.8|3041.8|3035.8|7
1631630420000|2021-09-14 14:40:20|3042|3036|3041|3035|3042|3036|3041|3035|9
1631630430000|2021-09-14 14:40:30|3041.3|3035.3|3041.8|3035.8|3042|3036|3041.3|3035.3|5
1631630440000|2021-09-14 14:40:40|3042|3036|3042.8|3036.8|3042.8|3036.8|3042|3036|3
1631630450000|2021-09-14 14:40:50|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|3
1631630460000|2021-09-14 14:41:00|3042|3036|3041.8|3035.8|3042|3036|3041.3|3035.3|6
1631630470000|2021-09-14 14:41:10|3041.5|3035.5|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|3
1631630480000|2021-09-14 14:41:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|4
1631630490000|2021-09-14 14:41:30|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631630500000|2021-09-14 14:41:40|3041.3|3035.3|3041|3035|3041.5|3035.5|3041|3035|8
1631630510000|2021-09-14 14:41:50|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.8|3034.8|5
1631630520000|2021-09-14 14:42:00|3040.5|3034.5|3041.5|3035.5|3041.5|3035.5|3040.5|3034.5|5
1631630530000|2021-09-14 14:42:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1631630540000|2021-09-14 14:42:20|3041.8|3035.8|3041.5|3035.5|3042|3036|3041.5|3035.5|3
1631630550000|2021-09-14 14:42:30|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1631630560000|2021-09-14 14:42:40|3041.8|3035.8|3040.5|3034.5|3042|3036|3040.5|3034.5|8
1631630570000|2021-09-14 14:42:50|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|9
1631630580000|2021-09-14 14:43:00|3040|3034|3040|3034|3040.5|3034.5|3040|3034|4
1631630590000|2021-09-14 14:43:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1631630600000|2021-09-14 14:43:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1631630610000|2021-09-14 14:43:30|3041.3|3035.3|3042.5|3036.5|3042.8|3036.8|3041.3|3035.3|8
1631630620000|2021-09-14 14:43:40|3042.8|3036.8|3043.5|3037.5|3043.8|3037.8|3042.8|3036.8|9
1631630640000|2021-09-14 14:44:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631630670000|2021-09-14 14:44:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631630680000|2021-09-14 14:44:40|3043.5|3037.5|3042.3|3036.3|3043.5|3037.5|3042.3|3036.3|5
1631630690000|2021-09-14 14:44:50|3042.8|3036.8|3043|3037|3043|3037|3042.5|3036.5|4
1631630700000|2021-09-14 14:45:00|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|3
1631630710000|2021-09-14 14:45:10|3043|3037|3043|3037|3043|3037|3042.8|3036.8|3
1631630720000|2021-09-14 14:45:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631630730000|2021-09-14 14:45:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043|3037|4
1631630750000|2021-09-14 14:45:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|4
1631630760000|2021-09-14 14:46:00|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|2
1631630770000|2021-09-14 14:46:10|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|3
1631630780000|2021-09-14 14:46:20|3045.8|3039.8|3045.8|3039.8|3046.3|3040.3|3045.5|3039.5|15
1631630790000|2021-09-14 14:46:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631630800000|2021-09-14 14:46:40|3045.8|3039.8|3045.3|3039.3|3046|3040|3045.3|3039.3|7
1631630820000|2021-09-14 14:47:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1631630830000|2021-09-14 14:47:10|3044.8|3038.8|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|3
1631630840000|2021-09-14 14:47:20|3045.3|3039.3|3045.5|3039.5|3046|3040|3045.3|3039.3|8
1631630850000|2021-09-14 14:47:30|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631630860000|2021-09-14 14:47:40|3045|3039|3045|3039|3045.3|3039.3|3044.8|3038.8|15
1631630870000|2021-09-14 14:47:50|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|6
1631630880000|2021-09-14 14:48:00|3045|3039|3045.8|3039.8|3046|3040|3045|3039|9
1631630890000|2021-09-14 14:48:10|3045.5|3039.5|3046.5|3040.5|3046.5|3040.5|3045.3|3039.3|6
1631630910000|2021-09-14 14:48:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|4
1631630920000|2021-09-14 14:48:40|3046.8|3040.8|3048|3042|3048|3042|3046.8|3040.8|3
1631630930000|2021-09-14 14:48:50|3047.8|3041.8|3048|3042|3048.3|3042.3|3046.5|3040.5|10
1631630940000|2021-09-14 14:49:00|3047.5|3041.5|3048|3042|3048.3|3042.3|3047.5|3041.5|7
1631630950000|2021-09-14 14:49:10|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1631630960000|2021-09-14 14:49:20|3048.3|3042.3|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|4
1631630970000|2021-09-14 14:49:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631630980000|2021-09-14 14:49:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3047.5|3041.5|8
1631630990000|2021-09-14 14:49:50|3048.8|3042.8|3050|3044|3050|3044|3048.8|3042.8|5
1631631000000|2021-09-14 14:50:00|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3048.8|3042.8|13
1631631010000|2021-09-14 14:50:10|3049.5|3043.5|3049.5|3043.5|3050.3|3044.3|3049.3|3043.3|8
1631631020000|2021-09-14 14:50:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|3
1631631030000|2021-09-14 14:50:30|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1631631040000|2021-09-14 14:50:40|3050|3044|3050|3044|3050.3|3044.3|3049.8|3043.8|9
1631631050000|2021-09-14 14:50:50|3051|3045|3051|3045|3051.3|3045.3|3050.5|3044.5|12
1631631060000|2021-09-14 14:51:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|6
1631631070000|2021-09-14 14:51:10|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1631631080000|2021-09-14 14:51:20|3051|3045|3048.5|3042.5|3051|3045|3047.8|3041.8|10
1631631090000|2021-09-14 14:51:30|3048.3|3042.3|3047|3041|3048.3|3042.3|3047|3041|6
1631631100000|2021-09-14 14:51:40|3047.3|3041.3|3049.8|3043.8|3049.8|3043.8|3047|3041|9
1631631110000|2021-09-14 14:51:50|3050.3|3044.3|3050.5|3044.5|3050.8|3044.8|3049.8|3043.8|9
1631631120000|2021-09-14 14:52:00|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|6
1631631130000|2021-09-14 14:52:10|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1631631140000|2021-09-14 14:52:20|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|6
1631631150000|2021-09-14 14:52:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631631160000|2021-09-14 14:52:40|3051.5|3045.5|3053|3047|3053|3047|3051.5|3045.5|8
1631631170000|2021-09-14 14:52:50|3053.3|3047.3|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|5
1631631180000|2021-09-14 14:53:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631631190000|2021-09-14 14:53:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631631200000|2021-09-14 14:53:20|3052.3|3046.3|3053|3047|3053|3047|3052.3|3046.3|7
1631631210000|2021-09-14 14:53:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3052.5|3046.5|7
1631631220000|2021-09-14 14:53:40|3052.8|3046.8|3052.3|3046.3|3053|3047|3052.3|3046.3|9
1631631230000|2021-09-14 14:53:50|3052|3046|3053|3047|3053|3047|3052|3046|9
1631631240000|2021-09-14 14:54:00|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.5|3046.5|5
1631631250000|2021-09-14 14:54:10|3052.5|3046.5|3053|3047|3053|3047|3052.3|3046.3|7
1631631260000|2021-09-14 14:54:20|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|3
1631631270000|2021-09-14 14:54:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631631280000|2021-09-14 14:54:40|3055|3049|3055|3049|3055.3|3049.3|3055|3049|3
1631631290000|2021-09-14 14:54:50|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|4
1631631300000|2021-09-14 14:55:00|3055.8|3049.8|3055.8|3049.8|3056.3|3050.3|3055.5|3049.5|15
1631631310000|2021-09-14 14:55:10|3056|3050|3055.8|3049.8|3056|3050|3055.3|3049.3|9
1631631320000|2021-09-14 14:55:20|3056|3050|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|10
1631631330000|2021-09-14 14:55:30|3056.3|3050.3|3056.8|3050.8|3057.3|3051.3|3056.3|3050.3|10
1631631340000|2021-09-14 14:55:40|3057|3051|3056|3050|3057|3051|3055.5|3049.5|13
1631631350000|2021-09-14 14:55:50|3055.8|3049.8|3056.8|3050.8|3056.8|3050.8|3055.5|3049.5|9
1631631360000|2021-09-14 14:56:00|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.5|3050.5|5
1631631370000|2021-09-14 14:56:10|3057.3|3051.3|3054.8|3048.8|3057.3|3051.3|3054.8|3048.8|9
1631631380000|2021-09-14 14:56:20|3054.5|3048.5|3055.8|3049.8|3056.3|3050.3|3054.5|3048.5|10
1631631390000|2021-09-14 14:56:30|3056|3050|3056|3050|3057.3|3051.3|3056|3050|13
1631631400000|2021-09-14 14:56:40|3056.5|3050.5|3056.8|3050.8|3057|3051|3056.3|3050.3|8
1631631410000|2021-09-14 14:56:50|3057|3051|3057.8|3051.8|3057.8|3051.8|3057|3051|11
1631631420000|2021-09-14 14:57:00|3057.5|3051.5|3055.3|3049.3|3057.5|3051.5|3055.3|3049.3|11
1631631430000|2021-09-14 14:57:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3054.5|3048.5|11
1631631440000|2021-09-14 14:57:20|3056|3050|3056|3050|3056.3|3050.3|3055.8|3049.8|8
1631631450000|2021-09-14 14:57:30|3056.3|3050.3|3055.8|3049.8|3056.5|3050.5|3055.5|3049.5|8
1631631460000|2021-09-14 14:57:40|3055.5|3049.5|3055.5|3049.5|3056.3|3050.3|3055.3|3049.3|9
1631631470000|2021-09-14 14:57:50|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055|3049|7
1631631480000|2021-09-14 14:58:00|3055|3049|3054.3|3048.3|3055.5|3049.5|3054.3|3048.3|15
1631631490000|2021-09-14 14:58:10|3053.8|3047.8|3053.8|3047.8|3054.3|3048.3|3053.5|3047.5|12
1631631500000|2021-09-14 14:58:20|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.5|3047.5|6
1631631510000|2021-09-14 14:58:30|3054|3048|3054|3048|3054.3|3048.3|3053.5|3047.5|11
1631631520000|2021-09-14 14:58:40|3053.8|3047.8|3053.8|3047.8|3054.3|3048.3|3053.3|3047.3|16
1631631530000|2021-09-14 14:58:50|3054|3048|3053|3047|3054.5|3048.5|3053|3047|9
1631631540000|2021-09-14 14:59:00|3053.3|3047.3|3052.5|3046.5|3053.8|3047.8|3052.5|3046.5|17
1631631550000|2021-09-14 14:59:10|3052.3|3046.3|3052.8|3046.8|3053|3047|3052.3|3046.3|7
1631631560000|2021-09-14 14:59:20|3051.5|3045.5|3052|3046|3052.3|3046.3|3051.5|3045.5|14
1631631570000|2021-09-14 14:59:30|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|7
1631631580000|2021-09-14 14:59:40|3052.5|3046.5|3051.5|3045.5|3052.5|3046.5|3051.5|3045.5|8
1631631590000|2021-09-14 14:59:50|3051.8|3045.8|3052.5|3046.5|3053.3|3047.3|3051.5|3045.5|12
1631631600000|2021-09-14 15:00:00|3053|3047|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|14
1631631610000|2021-09-14 15:00:10|3053|3047|3053|3047|3053.3|3047.3|3052.5|3046.5|19
1631631620000|2021-09-14 15:00:20|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|6
1631631630000|2021-09-14 15:00:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631631640000|2021-09-14 15:00:40|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631631650000|2021-09-14 15:00:50|3053.8|3047.8|3053|3047|3053.8|3047.8|3052.8|3046.8|12
1631631660000|2021-09-14 15:01:00|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631631670000|2021-09-14 15:01:10|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|3
1631631680000|2021-09-14 15:01:20|3053.5|3047.5|3054.3|3048.3|3054.5|3048.5|3053.5|3047.5|5
1631631690000|2021-09-14 15:01:30|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631631700000|2021-09-14 15:01:40|3054.5|3048.5|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|7
1631631710000|2021-09-14 15:01:50|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|7
1631631720000|2021-09-14 15:02:00|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|3
1631631730000|2021-09-14 15:02:10|3055.3|3049.3|3054|3048|3055.3|3049.3|3054|3048|3
1631631740000|2021-09-14 15:02:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631631750000|2021-09-14 15:02:30|3054|3048|3054|3048|3054|3048|3054|3048|1
1631631760000|2021-09-14 15:02:40|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631631780000|2021-09-14 15:03:00|3053.3|3047.3|3053.5|3047.5|3053.8|3047.8|3053|3047|10
1631631790000|2021-09-14 15:03:10|3053.8|3047.8|3054|3048|3054|3048|3053.5|3047.5|3
1631631800000|2021-09-14 15:03:20|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631631810000|2021-09-14 15:03:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631631820000|2021-09-14 15:03:40|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1631631830000|2021-09-14 15:03:50|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|2
1631631840000|2021-09-14 15:04:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|4
1631631870000|2021-09-14 15:04:30|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|3
1631631890000|2021-09-14 15:04:50|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|5
1631631900000|2021-09-14 15:05:00|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3051.3|3045.3|7
1631631910000|2021-09-14 15:05:10|3052|3046|3052.8|3046.8|3052.8|3046.8|3052|3046|6
1631631920000|2021-09-14 15:05:20|3053|3047|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|3
1631631930000|2021-09-14 15:05:30|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|2
1631631940000|2021-09-14 15:05:40|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|6
1631631960000|2021-09-14 15:06:00|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|5
1631631970000|2021-09-14 15:06:10|3052|3046|3052|3046|3052.3|3046.3|3051.8|3045.8|5
1631631980000|2021-09-14 15:06:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631631990000|2021-09-14 15:06:30|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|6
1631632000000|2021-09-14 15:06:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631632020000|2021-09-14 15:07:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|2
1631632030000|2021-09-14 15:07:10|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|3
1631632040000|2021-09-14 15:07:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631632050000|2021-09-14 15:07:30|3052.3|3046.3|3052.8|3046.8|3053|3047|3052|3046|6
1631632070000|2021-09-14 15:07:50|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631632080000|2021-09-14 15:08:00|3053|3047|3052.5|3046.5|3053|3047|3052.5|3046.5|3
1631632100000|2021-09-14 15:08:20|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631632110000|2021-09-14 15:08:30|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.8|3046.8|5
1631632120000|2021-09-14 15:08:40|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631632130000|2021-09-14 15:08:50|3053|3047|3053|3047|3053|3047|3053|3047|1
1631632140000|2021-09-14 15:09:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631632150000|2021-09-14 15:09:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|4
1631632160000|2021-09-14 15:09:20|3052.5|3046.5|3053|3047|3053|3047|3052.5|3046.5|3
1631632170000|2021-09-14 15:09:30|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|7
1631632180000|2021-09-14 15:09:40|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|4
1631632190000|2021-09-14 15:09:50|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1631632200000|2021-09-14 15:10:00|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|4
1631632210000|2021-09-14 15:10:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|3
1631632230000|2021-09-14 15:10:30|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631632240000|2021-09-14 15:10:40|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|4
1631632260000|2021-09-14 15:11:00|3053|3047|3053|3047|3053|3047|3053|3047|1
1631632270000|2021-09-14 15:11:10|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1631632280000|2021-09-14 15:11:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631632290000|2021-09-14 15:11:30|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053|3047|6
1631632300000|2021-09-14 15:11:40|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|6
1631632310000|2021-09-14 15:11:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|3
1631632320000|2021-09-14 15:12:00|3054|3048|3054|3048|3054|3048|3053.8|3047.8|5
1631632330000|2021-09-14 15:12:10|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1631632340000|2021-09-14 15:12:20|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|4
1631632350000|2021-09-14 15:12:30|3054|3048|3054|3048|3054|3048|3054|3048|1
1631632360000|2021-09-14 15:12:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|3
1631632370000|2021-09-14 15:12:50|3054|3048|3054|3048|3054.3|3048.3|3054|3048|7
1631632380000|2021-09-14 15:13:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|6
1631632390000|2021-09-14 15:13:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|7
1631632400000|2021-09-14 15:13:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1631632410000|2021-09-14 15:13:30|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|5
1631632420000|2021-09-14 15:13:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631632430000|2021-09-14 15:13:50|3054.3|3048.3|3053.3|3047.3|3054.3|3048.3|3053.3|3047.3|4
1631632460000|2021-09-14 15:14:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631632470000|2021-09-14 15:14:30|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631632480000|2021-09-14 15:14:40|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|3
1631632490000|2021-09-14 15:14:50|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|8
1631632500000|2021-09-14 15:15:00|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|6
1631632510000|2021-09-14 15:15:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|16
1631632520000|2021-09-14 15:15:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1631632530000|2021-09-14 15:15:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3052.8|3046.8|3
1631632550000|2021-09-14 15:15:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631632560000|2021-09-14 15:16:00|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|4
1631632570000|2021-09-14 15:16:10|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|6
1631632580000|2021-09-14 15:16:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631632590000|2021-09-14 15:16:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631632620000|2021-09-14 15:17:00|3053.3|3047.3|3053.5|3047.5|3053.8|3047.8|3053.3|3047.3|5
1631632630000|2021-09-14 15:17:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631632650000|2021-09-14 15:17:30|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631632660000|2021-09-14 15:17:40|3053.8|3047.8|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|4
1631632680000|2021-09-14 15:18:00|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631632700000|2021-09-14 15:18:20|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631632720000|2021-09-14 15:18:40|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631632730000|2021-09-14 15:18:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|6
1631632740000|2021-09-14 15:19:00|3054.3|3048.3|3053|3047|3054.3|3048.3|3053|3047|9
1631632750000|2021-09-14 15:19:10|3053.3|3047.3|3053|3047|3053.5|3047.5|3053|3047|4
1631632760000|2021-09-14 15:19:20|3053.3|3047.3|3053|3047|3053.5|3047.5|3053|3047|6
1631632770000|2021-09-14 15:19:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|5
1631632780000|2021-09-14 15:19:40|3053.3|3047.3|3054|3048|3054|3048|3053|3047|4
1631632790000|2021-09-14 15:19:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631632810000|2021-09-14 15:20:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631632830000|2021-09-14 15:20:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631632860000|2021-09-14 15:21:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3051.8|3045.8|6
1631632870000|2021-09-14 15:21:10|3051.8|3045.8|3053.5|3047.5|3053.5|3047.5|3051.8|3045.8|6
1631632880000|2021-09-14 15:21:20|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631632890000|2021-09-14 15:21:30|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1631632900000|2021-09-14 15:21:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|5
1631632910000|2021-09-14 15:21:50|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631632920000|2021-09-14 15:22:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631632950000|2021-09-14 15:22:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631632960000|2021-09-14 15:22:40|3053.8|3047.8|3054.3|3048.3|3054.3|3048.3|3053.8|3047.8|2
1631632970000|2021-09-14 15:22:50|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|6
1631632980000|2021-09-14 15:23:00|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|9
1631632990000|2021-09-14 15:23:10|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|4
1631633000000|2021-09-14 15:23:20|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631633030000|2021-09-14 15:23:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631633040000|2021-09-14 15:24:00|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631633050000|2021-09-14 15:24:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631633060000|2021-09-14 15:24:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631633070000|2021-09-14 15:24:30|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|4
1631633080000|2021-09-14 15:24:40|3054.8|3048.8|3054.8|3048.8|3055|3049|3054.8|3048.8|3
1631633120000|2021-09-14 15:25:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|4
1631633130000|2021-09-14 15:25:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631633140000|2021-09-14 15:25:40|3054|3048|3054.3|3048.3|3054.8|3048.8|3054|3048|4
1631633150000|2021-09-14 15:25:50|3054|3048|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|6
1631633170000|2021-09-14 15:26:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631633180000|2021-09-14 15:26:20|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|4
1631633190000|2021-09-14 15:26:30|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631633200000|2021-09-14 15:26:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631633210000|2021-09-14 15:26:50|3052.8|3046.8|3052.5|3046.5|3053|3047|3052.5|3046.5|4
1631633220000|2021-09-14 15:27:00|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|2
1631633230000|2021-09-14 15:27:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631633250000|2021-09-14 15:27:30|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631633260000|2021-09-14 15:27:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631633310000|2021-09-14 15:28:30|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|3
1631633320000|2021-09-14 15:28:40|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|3
1631633330000|2021-09-14 15:28:50|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|8
1631633350000|2021-09-14 15:29:10|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|4
1631633380000|2021-09-14 15:29:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631633400000|2021-09-14 15:30:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631633420000|2021-09-14 15:30:20|3054.5|3048.5|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|7
1631633430000|2021-09-14 15:30:30|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631633440000|2021-09-14 15:30:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631633450000|2021-09-14 15:30:50|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|5
1631633460000|2021-09-14 15:31:00|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.3|3049.3|5
1631633480000|2021-09-14 15:31:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631633490000|2021-09-14 15:31:30|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631633500000|2021-09-14 15:31:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631633510000|2021-09-14 15:31:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631633520000|2021-09-14 15:32:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631633530000|2021-09-14 15:32:10|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631633540000|2021-09-14 15:32:20|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|5
1631633560000|2021-09-14 15:32:40|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1631633580000|2021-09-14 15:33:00|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|3
1631633590000|2021-09-14 15:33:10|3057.5|3051.5|3057.5|3051.5|3058.3|3052.3|3057.3|3051.3|9
1631633600000|2021-09-14 15:33:20|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1631633620000|2021-09-14 15:33:40|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1631633630000|2021-09-14 15:33:50|3058|3052|3058.3|3052.3|3058.5|3052.5|3057.8|3051.8|8
1631633640000|2021-09-14 15:34:00|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1631633650000|2021-09-14 15:34:10|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631633660000|2021-09-14 15:34:20|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|4
1631633670000|2021-09-14 15:34:30|3058.3|3052.3|3057.5|3051.5|3058.5|3052.5|3057.5|3051.5|6
1631633690000|2021-09-14 15:34:50|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1631633700000|2021-09-14 15:35:00|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058|3052|4
1631633710000|2021-09-14 15:35:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631633740000|2021-09-14 15:35:40|3058|3052|3058|3052|3058.3|3052.3|3058|3052|3
1631633760000|2021-09-14 15:36:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631633770000|2021-09-14 15:36:10|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1631633810000|2021-09-14 15:36:50|3057.5|3051.5|3058|3052|3058|3052|3057.5|3051.5|3
1631633860000|2021-09-14 15:37:40|3058.3|3052.3|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|3
1631633880000|2021-09-14 15:38:00|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|4
1631633910000|2021-09-14 15:38:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631633930000|2021-09-14 15:38:50|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1631633970000|2021-09-14 15:39:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1631633980000|2021-09-14 15:39:40|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1631633990000|2021-09-14 15:39:50|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1631634000000|2021-09-14 15:40:00|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1631634020000|2021-09-14 15:40:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631634030000|2021-09-14 15:40:30|3057.3|3051.3|3057.5|3051.5|3057.8|3051.8|3057.3|3051.3|4
1631634040000|2021-09-14 15:40:40|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1631634050000|2021-09-14 15:40:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631634060000|2021-09-14 15:41:00|3056.8|3050.8|3056.5|3050.5|3057|3051|3056.5|3050.5|6
1631634070000|2021-09-14 15:41:10|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|9
1631634080000|2021-09-14 15:41:20|3057|3051|3055|3049|3057.3|3051.3|3055|3049|7
1631634090000|2021-09-14 15:41:30|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|6
1631634120000|2021-09-14 15:42:00|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|3
1631634140000|2021-09-14 15:42:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631634150000|2021-09-14 15:42:30|3056|3050|3057.3|3051.3|3057.3|3051.3|3056|3050|6
1631634180000|2021-09-14 15:43:00|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|3
1631634190000|2021-09-14 15:43:10|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1631634200000|2021-09-14 15:43:20|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631634210000|2021-09-14 15:43:30|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1631634220000|2021-09-14 15:43:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631634230000|2021-09-14 15:43:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631634240000|2021-09-14 15:44:00|3057|3051|3056|3050|3057|3051|3056|3050|2
1631634260000|2021-09-14 15:44:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631634270000|2021-09-14 15:44:30|3056.5|3050.5|3056.8|3050.8|3057|3051|3056.5|3050.5|6
1631634290000|2021-09-14 15:44:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1631634300000|2021-09-14 15:45:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|5
1631634310000|2021-09-14 15:45:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631634340000|2021-09-14 15:45:40|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|6
1631634350000|2021-09-14 15:45:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3054.8|3048.8|4
1631634360000|2021-09-14 15:46:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631634370000|2021-09-14 15:46:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1631634380000|2021-09-14 15:46:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631634390000|2021-09-14 15:46:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631634400000|2021-09-14 15:46:40|3054.5|3048.5|3053|3047|3054.5|3048.5|3053|3047|3
1631634410000|2021-09-14 15:46:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631634430000|2021-09-14 15:47:10|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631634450000|2021-09-14 15:47:30|3054.3|3048.3|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|2
1631634460000|2021-09-14 15:47:40|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631634470000|2021-09-14 15:47:50|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3054.8|3048.8|5
1631634480000|2021-09-14 15:48:00|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631634490000|2021-09-14 15:48:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631634500000|2021-09-14 15:48:20|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|7
1631634510000|2021-09-14 15:48:30|3055|3049|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|11
1631634530000|2021-09-14 15:48:50|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631634540000|2021-09-14 15:49:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|6
1631634550000|2021-09-14 15:49:10|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054|3048|5
1631634560000|2021-09-14 15:49:20|3055|3049|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|4
1631634570000|2021-09-14 15:49:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|3
1631634580000|2021-09-14 15:49:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631634590000|2021-09-14 15:49:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631634600000|2021-09-14 15:50:00|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|4
1631634610000|2021-09-14 15:50:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631634630000|2021-09-14 15:50:30|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631634640000|2021-09-14 15:50:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631634650000|2021-09-14 15:50:50|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631634660000|2021-09-14 15:51:00|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631634670000|2021-09-14 15:51:10|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631634680000|2021-09-14 15:51:20|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056|3050|4
1631634690000|2021-09-14 15:51:30|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631634710000|2021-09-14 15:51:50|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631634730000|2021-09-14 15:52:10|3055.3|3049.3|3055.8|3049.8|3056|3050|3055.3|3049.3|4
1631634740000|2021-09-14 15:52:20|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1631634750000|2021-09-14 15:52:30|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|4
1631634770000|2021-09-14 15:52:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631634780000|2021-09-14 15:53:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631634790000|2021-09-14 15:53:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1631634810000|2021-09-14 15:53:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631634820000|2021-09-14 15:53:40|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631634840000|2021-09-14 15:54:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1631634860000|2021-09-14 15:54:20|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|2
1631634870000|2021-09-14 15:54:30|3056|3050|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|5
1631634880000|2021-09-14 15:54:40|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|2
1631634890000|2021-09-14 15:54:50|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056|3050|6
1631634900000|2021-09-14 15:55:00|3056.3|3050.3|3056.3|3050.3|3056.5|3050.5|3056.3|3050.3|3
1631634910000|2021-09-14 15:55:10|3056|3050|3056|3050|3056|3050|3055.8|3049.8|3
1631634920000|2021-09-14 15:55:20|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631634940000|2021-09-14 15:55:40|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1631635030000|2021-09-14 15:57:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631635070000|2021-09-14 15:57:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631635180000|2021-09-14 15:59:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631635190000|2021-09-14 15:59:50|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631635200000|2021-09-14 16:00:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1631635230000|2021-09-14 16:00:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1631635240000|2021-09-14 16:00:40|3054.5|3048.5|3054.8|3048.8|3055|3049|3054.5|3048.5|5
1631635250000|2021-09-14 16:00:50|3054.5|3048.5|3054|3048|3054.8|3048.8|3054|3048|4
1631635260000|2021-09-14 16:01:00|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054|3048|5
1631635270000|2021-09-14 16:01:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631635280000|2021-09-14 16:01:20|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631635290000|2021-09-14 16:01:30|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631635300000|2021-09-14 16:01:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631635310000|2021-09-14 16:01:50|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|4
1631635320000|2021-09-14 16:02:00|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631635360000|2021-09-14 16:02:40|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631635370000|2021-09-14 16:02:50|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052|3046|7
1631635380000|2021-09-14 16:03:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|4
1631635390000|2021-09-14 16:03:10|3052|3046|3049.8|3043.8|3052.3|3046.3|3049.8|3043.8|6
1631635410000|2021-09-14 16:03:30|3050|3044|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|6
1631635420000|2021-09-14 16:03:40|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631635500000|2021-09-14 16:05:00|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|5
1631635510000|2021-09-14 16:05:10|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1631635520000|2021-09-14 16:05:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631635530000|2021-09-14 16:05:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631635560000|2021-09-14 16:06:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631635570000|2021-09-14 16:06:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631635600000|2021-09-14 16:06:40|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631635610000|2021-09-14 16:06:50|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631635620000|2021-09-14 16:07:00|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631635670000|2021-09-14 16:07:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631635680000|2021-09-14 16:08:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|4
1631635690000|2021-09-14 16:08:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052|3046|3
1631635730000|2021-09-14 16:08:50|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631635740000|2021-09-14 16:09:00|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052|3046|11
1631635750000|2021-09-14 16:09:10|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|3
1631635800000|2021-09-14 16:10:00|3052.3|3046.3|3053.8|3047.8|3053.8|3047.8|3052|3046|5
1631635810000|2021-09-14 16:10:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631635820000|2021-09-14 16:10:20|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|3
1631635920000|2021-09-14 16:12:00|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|4
1631635960000|2021-09-14 16:12:40|3053|3047|3053|3047|3053|3047|3052.8|3046.8|3
1631635990000|2021-09-14 16:13:10|3052.8|3046.8|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1631636040000|2021-09-14 16:14:00|3052.8|3046.8|3053|3047|3053.3|3047.3|3052.8|3046.8|4
1631636080000|2021-09-14 16:14:40|3052.8|3046.8|3052|3046|3052.8|3046.8|3052|3046|3
1631636090000|2021-09-14 16:14:50|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636110000|2021-09-14 16:15:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631636130000|2021-09-14 16:15:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|4
1631636160000|2021-09-14 16:16:00|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631636170000|2021-09-14 16:16:10|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1631636190000|2021-09-14 16:16:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631636250000|2021-09-14 16:17:30|3052|3046|3051.8|3045.8|3052|3046|3051.5|3045.5|3
1631636270000|2021-09-14 16:17:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631636280000|2021-09-14 16:18:00|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636300000|2021-09-14 16:18:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636320000|2021-09-14 16:18:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052|3046|3
1631636330000|2021-09-14 16:18:50|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|6
1631636340000|2021-09-14 16:19:00|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631636350000|2021-09-14 16:19:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|3
1631636370000|2021-09-14 16:19:30|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1631636390000|2021-09-14 16:19:50|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631636420000|2021-09-14 16:20:20|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631636460000|2021-09-14 16:21:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1631636470000|2021-09-14 16:21:10|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636480000|2021-09-14 16:21:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636490000|2021-09-14 16:21:30|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631636500000|2021-09-14 16:21:40|3052.3|3046.3|3052.3|3046.3|3052.8|3046.8|3052|3046|7
1631636510000|2021-09-14 16:21:50|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|4
1631636530000|2021-09-14 16:22:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631636570000|2021-09-14 16:22:50|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631636580000|2021-09-14 16:23:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631636590000|2021-09-14 16:23:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631636600000|2021-09-14 16:23:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1631636650000|2021-09-14 16:24:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631636670000|2021-09-14 16:24:30|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631636700000|2021-09-14 16:25:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631636750000|2021-09-14 16:25:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631636760000|2021-09-14 16:26:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631636770000|2021-09-14 16:26:10|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631636780000|2021-09-14 16:26:20|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|4
1631636790000|2021-09-14 16:26:30|3053.3|3047.3|3054|3048|3054|3048|3053.3|3047.3|5
1631636800000|2021-09-14 16:26:40|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|7
1631636850000|2021-09-14 16:27:30|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|4
1631637000000|2021-09-14 16:30:00|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|2
1631637050000|2021-09-14 16:30:50|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|4
1631637060000|2021-09-14 16:31:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631637100000|2021-09-14 16:31:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631637160000|2021-09-14 16:32:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631637170000|2021-09-14 16:32:50|3055|3049|3055|3049|3055|3049|3054.8|3048.8|3
1631637230000|2021-09-14 16:33:50|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|3
1631637240000|2021-09-14 16:34:00|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631637300000|2021-09-14 16:35:00|3054.5|3048.5|3053.5|3047.5|3055|3049|3053.5|3047.5|8
1631637310000|2021-09-14 16:35:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631637340000|2021-09-14 16:35:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631637360000|2021-09-14 16:36:00|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631637370000|2021-09-14 16:36:10|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|5
1631637380000|2021-09-14 16:36:20|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|8
1631637390000|2021-09-14 16:36:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631637400000|2021-09-14 16:36:40|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|5
1631637410000|2021-09-14 16:36:50|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|5
1631637420000|2021-09-14 16:37:00|3052|3046|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|4
1631637440000|2021-09-14 16:37:20|3051.3|3045.3|3052.3|3046.3|3052.3|3046.3|3051.3|3045.3|5
1631637470000|2021-09-14 16:37:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631637480000|2021-09-14 16:38:00|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631637490000|2021-09-14 16:38:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631637500000|2021-09-14 16:38:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631637510000|2021-09-14 16:38:30|3052.5|3046.5|3052|3046|3052.8|3046.8|3052|3046|6
1631637520000|2021-09-14 16:38:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631637530000|2021-09-14 16:38:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631637540000|2021-09-14 16:39:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|7
1631637550000|2021-09-14 16:39:10|3051.3|3045.3|3052|3046|3052|3046|3051.3|3045.3|2
1631637580000|2021-09-14 16:39:40|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|4
1631637590000|2021-09-14 16:39:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631637640000|2021-09-14 16:40:40|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631637750000|2021-09-14 16:42:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631637790000|2021-09-14 16:43:10|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|4
1631637820000|2021-09-14 16:43:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631637840000|2021-09-14 16:44:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631637850000|2021-09-14 16:44:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631637910000|2021-09-14 16:45:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050|3044|7
1631637920000|2021-09-14 16:45:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631637930000|2021-09-14 16:45:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631637950000|2021-09-14 16:45:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631638010000|2021-09-14 16:46:50|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|2
1631638020000|2021-09-14 16:47:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631638030000|2021-09-14 16:47:10|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|5
1631638040000|2021-09-14 16:47:20|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|4
1631638090000|2021-09-14 16:48:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631638100000|2021-09-14 16:48:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631638110000|2021-09-14 16:48:30|3051|3045|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|5
1631638160000|2021-09-14 16:49:20|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1631638190000|2021-09-14 16:49:50|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631638200000|2021-09-14 16:50:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631638210000|2021-09-14 16:50:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1631638230000|2021-09-14 16:50:30|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631638240000|2021-09-14 16:50:40|3050.3|3044.3|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|5
1631638290000|2021-09-14 16:51:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1631638370000|2021-09-14 16:52:50|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|6
1631638380000|2021-09-14 16:53:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631638390000|2021-09-14 16:53:10|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1631638440000|2021-09-14 16:54:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631638460000|2021-09-14 16:54:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|4
1631638500000|2021-09-14 16:55:00|3050.3|3044.3|3050.6|3044.6|3050.6|3044.6|3050.3|3044.3|5
1631638510000|2021-09-14 16:55:10|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1631638530000|2021-09-14 16:55:30|3050.1|3044.1|3049.9|3043.9|3050.1|3044.1|3049.9|3043.9|2
1631638540000|2021-09-14 16:55:40|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1631638550000|2021-09-14 16:55:50|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1631638560000|2021-09-14 16:56:00|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1631638610000|2021-09-14 16:56:50|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1631638640000|2021-09-14 16:57:20|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.4|3044.4|2
1631638660000|2021-09-14 16:57:40|3050.1|3044.1|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|2
1631638700000|2021-09-14 16:58:20|3050.1|3044.1|3050.6|3044.6|3050.6|3044.6|3049.9|3043.9|6
1631664120000|2021-09-15 00:02:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631664280000|2021-09-15 00:04:40|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631664340000|2021-09-15 00:05:40|3045.3|3039.3|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|2
1631664350000|2021-09-15 00:05:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631664390000|2021-09-15 00:06:30|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631664410000|2021-09-15 00:06:50|3046|3040|3050|3044|3050|3044|3046|3040|7
1631664470000|2021-09-15 00:07:50|3050.3|3044.3|3051|3045|3051.3|3045.3|3050.3|3044.3|3
1631664640000|2021-09-15 00:10:40|3050.8|3044.8|3049.5|3043.5|3050.8|3044.8|3049.5|3043.5|2
1631664680000|2021-09-15 00:11:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631664780000|2021-09-15 00:13:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631664830000|2021-09-15 00:13:50|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|3
1631664840000|2021-09-15 00:14:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631664960000|2021-09-15 00:16:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631665010000|2021-09-15 00:16:50|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631665020000|2021-09-15 00:17:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631665060000|2021-09-15 00:17:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631665100000|2021-09-15 00:18:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631665160000|2021-09-15 00:19:20|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631665170000|2021-09-15 00:19:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631665230000|2021-09-15 00:20:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631665680000|2021-09-15 00:28:00|3050.5|3044.5|3048.5|3042.5|3050.5|3044.5|3048.5|3042.5|2
1631666020000|2021-09-15 00:33:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631666310000|2021-09-15 00:38:30|3049|3043|3050.3|3044.3|3050.3|3044.3|3049|3043|2
1631666320000|2021-09-15 00:38:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631666710000|2021-09-15 00:45:10|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|2
1631666760000|2021-09-15 00:46:00|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631666810000|2021-09-15 00:46:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631666820000|2021-09-15 00:47:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631666860000|2021-09-15 00:47:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631666870000|2021-09-15 00:47:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631666900000|2021-09-15 00:48:20|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|4
1631666930000|2021-09-15 00:48:50|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|2
1631666940000|2021-09-15 00:49:00|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|4
1631667000000|2021-09-15 00:50:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1631667010000|2021-09-15 00:50:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631667030000|2021-09-15 00:50:30|3049|3043|3049.3|3043.3|3049.5|3043.5|3049|3043|3
1631667040000|2021-09-15 00:50:40|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|6
1631667180000|2021-09-15 00:53:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631667190000|2021-09-15 00:53:10|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|2
1631667400000|2021-09-15 00:56:40|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1631667450000|2021-09-15 00:57:30|3051|3045|3051|3045|3051.5|3045.5|3051|3045|7
1631667460000|2021-09-15 00:57:40|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|3
1631667520000|2021-09-15 00:58:40|3050.5|3044.5|3049|3043|3050.5|3044.5|3049|3043|2
1631667530000|2021-09-15 00:58:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631667560000|2021-09-15 00:59:20|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.8|3040.8|2
1631667580000|2021-09-15 00:59:40|3047|3041|3047|3041|3047|3041|3047|3041|1
1631667590000|2021-09-15 00:59:50|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|4
1631667600000|2021-09-15 01:00:00|3048.5|3042.5|3052.5|3046.5|3052.5|3046.5|3048.5|3042.5|9
1631667610000|2021-09-15 01:00:10|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052|3046|12
1631667620000|2021-09-15 01:00:20|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|8
1631667630000|2021-09-15 01:00:30|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.3|3046.3|9
1631667640000|2021-09-15 01:00:40|3053.3|3047.3|3051.8|3045.8|3053.3|3047.3|3051.5|3045.5|6
1631667650000|2021-09-15 01:00:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051|3045|7
1631667660000|2021-09-15 01:01:00|3051.8|3045.8|3053.3|3047.3|3053.3|3047.3|3051.8|3045.8|7
1631667670000|2021-09-15 01:01:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631667680000|2021-09-15 01:01:20|3053.8|3047.8|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|5
1631667690000|2021-09-15 01:01:30|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631667700000|2021-09-15 01:01:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631667710000|2021-09-15 01:01:50|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1631667730000|2021-09-15 01:02:10|3052.8|3046.8|3051.3|3045.3|3052.8|3046.8|3051.3|3045.3|2
1631667740000|2021-09-15 01:02:20|3051.5|3045.5|3052.3|3046.3|3052.5|3046.5|3051.5|3045.5|9
1631667750000|2021-09-15 01:02:30|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1631667760000|2021-09-15 01:02:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631667770000|2021-09-15 01:02:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1631667810000|2021-09-15 01:03:30|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631667820000|2021-09-15 01:03:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631667830000|2021-09-15 01:03:50|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631667840000|2021-09-15 01:04:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1631667850000|2021-09-15 01:04:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631667860000|2021-09-15 01:04:20|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|3
1631667870000|2021-09-15 01:04:30|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|3
1631667880000|2021-09-15 01:04:40|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631667900000|2021-09-15 01:05:00|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631667910000|2021-09-15 01:05:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1631667940000|2021-09-15 01:05:40|3048.8|3042.8|3045.5|3039.5|3048.8|3042.8|3045.5|3039.5|4
1631667950000|2021-09-15 01:05:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|3
1631667960000|2021-09-15 01:06:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631667970000|2021-09-15 01:06:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|4
1631667980000|2021-09-15 01:06:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631667990000|2021-09-15 01:06:30|3046|3040|3046.5|3040.5|3046.8|3040.8|3046|3040|5
1631668010000|2021-09-15 01:06:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631668040000|2021-09-15 01:07:20|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1631668050000|2021-09-15 01:07:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631668070000|2021-09-15 01:07:50|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631668080000|2021-09-15 01:08:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631668090000|2021-09-15 01:08:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1631668100000|2021-09-15 01:08:20|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|4
1631668110000|2021-09-15 01:08:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631668120000|2021-09-15 01:08:40|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631668130000|2021-09-15 01:08:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631668140000|2021-09-15 01:09:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1631668150000|2021-09-15 01:09:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631668180000|2021-09-15 01:09:40|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1631668220000|2021-09-15 01:10:20|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|3
1631668320000|2021-09-15 01:12:00|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631668330000|2021-09-15 01:12:10|3045.5|3039.5|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|5
1631668340000|2021-09-15 01:12:20|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631668350000|2021-09-15 01:12:30|3046.5|3040.5|3046.8|3040.8|3047|3041|3046.5|3040.5|4
1631668370000|2021-09-15 01:12:50|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|3
1631668390000|2021-09-15 01:13:10|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1631668410000|2021-09-15 01:13:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631668430000|2021-09-15 01:13:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1631668480000|2021-09-15 01:14:40|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631668490000|2021-09-15 01:14:50|3047.8|3041.8|3048.8|3042.8|3048.8|3042.8|3047.8|3041.8|4
1631668530000|2021-09-15 01:15:30|3049|3043|3049|3043|3049.3|3043.3|3049|3043|3
1631668540000|2021-09-15 01:15:40|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631668570000|2021-09-15 01:16:10|3048.8|3042.8|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|6
1631668580000|2021-09-15 01:16:20|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|4
1631668590000|2021-09-15 01:16:30|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1631668600000|2021-09-15 01:16:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631668610000|2021-09-15 01:16:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631668620000|2021-09-15 01:17:00|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631668650000|2021-09-15 01:17:30|3051|3045|3051|3045|3051.3|3045.3|3051|3045|3
1631668680000|2021-09-15 01:18:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631668690000|2021-09-15 01:18:10|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|5
1631668710000|2021-09-15 01:18:30|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631668740000|2021-09-15 01:19:00|3051|3045|3051|3045|3051|3045|3051|3045|1
1631668750000|2021-09-15 01:19:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631668780000|2021-09-15 01:19:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631668790000|2021-09-15 01:19:50|3052|3046|3051|3045|3052|3046|3051|3045|2
1631668860000|2021-09-15 01:21:00|3051.3|3045.3|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1631668880000|2021-09-15 01:21:20|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631668930000|2021-09-15 01:22:10|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1631668950000|2021-09-15 01:22:30|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|2
1631668970000|2021-09-15 01:22:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1631668990000|2021-09-15 01:23:10|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1631669000000|2021-09-15 01:23:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631669010000|2021-09-15 01:23:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631669020000|2021-09-15 01:23:40|3051.3|3045.3|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|4
1631669030000|2021-09-15 01:23:50|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1631669040000|2021-09-15 01:24:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631669090000|2021-09-15 01:24:50|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|3
1631669100000|2021-09-15 01:25:00|3050.5|3044.5|3050|3044|3050.5|3044.5|3050|3044|2
1631669120000|2021-09-15 01:25:20|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1631669140000|2021-09-15 01:25:40|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|5
1631669200000|2021-09-15 01:26:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1631669210000|2021-09-15 01:26:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052|3046|6
1631669220000|2021-09-15 01:27:00|3052.3|3046.3|3051.3|3045.3|3052.3|3046.3|3051.3|3045.3|5
1631669230000|2021-09-15 01:27:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631669240000|2021-09-15 01:27:20|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|5
1631669250000|2021-09-15 01:27:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631669260000|2021-09-15 01:27:40|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.8|3046.8|5
1631669270000|2021-09-15 01:27:50|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|6
1631669280000|2021-09-15 01:28:00|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631669310000|2021-09-15 01:28:30|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631669340000|2021-09-15 01:29:00|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|3
1631669350000|2021-09-15 01:29:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669370000|2021-09-15 01:29:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1631669400000|2021-09-15 01:30:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631669410000|2021-09-15 01:30:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631669420000|2021-09-15 01:30:20|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|4
1631669440000|2021-09-15 01:30:40|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|2
1631669470000|2021-09-15 01:31:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631669480000|2021-09-15 01:31:20|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631669530000|2021-09-15 01:32:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631669540000|2021-09-15 01:32:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1631669560000|2021-09-15 01:32:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631669570000|2021-09-15 01:32:50|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1631669590000|2021-09-15 01:33:10|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|2
1631669600000|2021-09-15 01:33:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631669610000|2021-09-15 01:33:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669640000|2021-09-15 01:34:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1631669660000|2021-09-15 01:34:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669680000|2021-09-15 01:34:40|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|6
1631669690000|2021-09-15 01:34:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631669710000|2021-09-15 01:35:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669720000|2021-09-15 01:35:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1631669740000|2021-09-15 01:35:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669760000|2021-09-15 01:36:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631669780000|2021-09-15 01:36:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631669790000|2021-09-15 01:36:30|3050.5|3044.5|3051|3045|3051|3045|3050.5|3044.5|3
1631669820000|2021-09-15 01:37:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631669830000|2021-09-15 01:37:10|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1631669860000|2021-09-15 01:37:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631669920000|2021-09-15 01:38:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631669930000|2021-09-15 01:38:50|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631669940000|2021-09-15 01:39:00|3050.8|3044.8|3052|3046|3052|3046|3050.8|3044.8|7
1631669950000|2021-09-15 01:39:10|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1631670010000|2021-09-15 01:40:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631670020000|2021-09-15 01:40:20|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631670030000|2021-09-15 01:40:30|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1631670040000|2021-09-15 01:40:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631670050000|2021-09-15 01:40:50|3051.3|3045.3|3051|3045|3051.8|3045.8|3051|3045|4
1631670060000|2021-09-15 01:41:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051|3045|3
1631670070000|2021-09-15 01:41:10|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631670080000|2021-09-15 01:41:20|3051.5|3045.5|3052.5|3046.5|3052.8|3046.8|3051.5|3045.5|6
1631670090000|2021-09-15 01:41:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631670100000|2021-09-15 01:41:40|3053|3047|3052.5|3046.5|3053|3047|3052.5|3046.5|3
1631670110000|2021-09-15 01:41:50|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631670130000|2021-09-15 01:42:10|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1631670140000|2021-09-15 01:42:20|3052.8|3046.8|3053|3047|3053|3047|3052.5|3046.5|7
1631670160000|2021-09-15 01:42:40|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631670180000|2021-09-15 01:43:00|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631670190000|2021-09-15 01:43:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|5
1631670200000|2021-09-15 01:43:20|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1631670220000|2021-09-15 01:43:40|3053.8|3047.8|3054|3048|3054.5|3048.5|3053.8|3047.8|6
1631670230000|2021-09-15 01:43:50|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631670250000|2021-09-15 01:44:10|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631670260000|2021-09-15 01:44:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631670270000|2021-09-15 01:44:30|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631670280000|2021-09-15 01:44:40|3054.8|3048.8|3055|3049|3055|3049|3054.5|3048.5|4
1631670290000|2021-09-15 01:44:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631670300000|2021-09-15 01:45:00|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631670310000|2021-09-15 01:45:10|3054.5|3048.5|3053.5|3047.5|3054.5|3048.5|3053.5|3047.5|4
1631670320000|2021-09-15 01:45:20|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|2
1631670330000|2021-09-15 01:45:30|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631670340000|2021-09-15 01:45:40|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.3|3047.3|5
1631670360000|2021-09-15 01:46:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631670370000|2021-09-15 01:46:10|3053.5|3047.5|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|3
1631670380000|2021-09-15 01:46:20|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|4
1631670390000|2021-09-15 01:46:30|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|3
1631670400000|2021-09-15 01:46:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1631670410000|2021-09-15 01:46:50|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|3
1631670430000|2021-09-15 01:47:10|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631670450000|2021-09-15 01:47:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631670460000|2021-09-15 01:47:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631670470000|2021-09-15 01:47:50|3054.3|3048.3|3053|3047|3054.3|3048.3|3053|3047|4
1631670540000|2021-09-15 01:49:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631670550000|2021-09-15 01:49:10|3052.3|3046.3|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|6
1631670560000|2021-09-15 01:49:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|4
1631670580000|2021-09-15 01:49:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631670590000|2021-09-15 01:49:50|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631670600000|2021-09-15 01:50:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631670620000|2021-09-15 01:50:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631670630000|2021-09-15 01:50:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1631670650000|2021-09-15 01:50:50|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631670660000|2021-09-15 01:51:00|3051.8|3045.8|3051.5|3045.5|3052|3046|3051.5|3045.5|4
1631670690000|2021-09-15 01:51:30|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1631670700000|2021-09-15 01:51:40|3051|3045|3051|3045|3051|3045|3050.8|3044.8|3
1631670720000|2021-09-15 01:52:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631670780000|2021-09-15 01:53:00|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1631670820000|2021-09-15 01:53:40|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631670840000|2021-09-15 01:54:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631670860000|2021-09-15 01:54:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631670890000|2021-09-15 01:54:50|3052.5|3046.5|3053|3047|3053.3|3047.3|3052.5|3046.5|3
1631670900000|2021-09-15 01:55:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631670910000|2021-09-15 01:55:10|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631670920000|2021-09-15 01:55:20|3052.5|3046.5|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|4
1631670930000|2021-09-15 01:55:30|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631670950000|2021-09-15 01:55:50|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631670960000|2021-09-15 01:56:00|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631670970000|2021-09-15 01:56:10|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|4
1631670980000|2021-09-15 01:56:20|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631671010000|2021-09-15 01:56:50|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631671030000|2021-09-15 01:57:10|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631671040000|2021-09-15 01:57:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631671080000|2021-09-15 01:58:00|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631671090000|2021-09-15 01:58:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631671100000|2021-09-15 01:58:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631671130000|2021-09-15 01:58:50|3052.5|3046.5|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|7
1631671140000|2021-09-15 01:59:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1631671200000|2021-09-15 02:00:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1631671210000|2021-09-15 02:00:10|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|4
1631671220000|2021-09-15 02:00:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1631671230000|2021-09-15 02:00:30|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|3
1631671240000|2021-09-15 02:00:40|3048|3042|3047|3041|3048|3042|3047|3041|7
1631671250000|2021-09-15 02:00:50|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|4
1631671260000|2021-09-15 02:01:00|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1631671270000|2021-09-15 02:01:10|3046|3040|3046.3|3040.3|3046.3|3040.3|3045.8|3039.8|4
1631671320000|2021-09-15 02:02:00|3046|3040|3045.5|3039.5|3046|3040|3045.3|3039.3|4
1631671330000|2021-09-15 02:02:10|3045.3|3039.3|3045.3|3039.3|3045.8|3039.8|3045|3039|6
1631671340000|2021-09-15 02:02:20|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|6
1631671350000|2021-09-15 02:02:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631671370000|2021-09-15 02:02:50|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631671380000|2021-09-15 02:03:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044|3038|5
1631671390000|2021-09-15 02:03:10|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|4
1631671400000|2021-09-15 02:03:20|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|6
1631671420000|2021-09-15 02:03:40|3044|3038|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|4
1631671430000|2021-09-15 02:03:50|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|4
1631671440000|2021-09-15 02:04:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|7
1631671450000|2021-09-15 02:04:10|3045.8|3039.8|3045.5|3039.5|3046|3040|3045.5|3039.5|4
1631671460000|2021-09-15 02:04:20|3045.8|3039.8|3046|3040|3046|3040|3045.5|3039.5|6
1631671470000|2021-09-15 02:04:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|3
1631671480000|2021-09-15 02:04:40|3046.8|3040.8|3044.9|3038.9|3047|3041|3044.9|3038.9|5
1631671490000|2021-09-15 02:04:50|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631671500000|2021-09-15 02:05:00|3044.9|3038.9|3042.8|3036.8|3044.9|3038.9|3041.3|3035.3|9
1631671510000|2021-09-15 02:05:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1631671520000|2021-09-15 02:05:20|3042.3|3036.3|3043|3037|3043|3037|3042.3|3036.3|6
1631671530000|2021-09-15 02:05:30|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3042.8|3036.8|4
1631671540000|2021-09-15 02:05:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631671560000|2021-09-15 02:06:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631671570000|2021-09-15 02:06:10|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|5
1631671600000|2021-09-15 02:06:40|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|4
1631671610000|2021-09-15 02:06:50|3043.3|3037.3|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|3
1631671620000|2021-09-15 02:07:00|3043.5|3037.5|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|3
1631671650000|2021-09-15 02:07:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1631671660000|2021-09-15 02:07:40|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|2
1631671680000|2021-09-15 02:08:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1631671690000|2021-09-15 02:08:10|3045.5|3039.5|3046|3040|3046|3040|3045.3|3039.3|9
1631671700000|2021-09-15 02:08:20|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.8|3039.8|5
1631671710000|2021-09-15 02:08:30|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|4
1631671720000|2021-09-15 02:08:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|4
1631671740000|2021-09-15 02:09:00|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|6
1631671750000|2021-09-15 02:09:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|6
1631671760000|2021-09-15 02:09:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|4
1631671770000|2021-09-15 02:09:30|3046|3040|3046|3040|3046|3040|3045.8|3039.8|3
1631671780000|2021-09-15 02:09:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046|3040|3
1631671790000|2021-09-15 02:09:50|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631671800000|2021-09-15 02:10:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1631671820000|2021-09-15 02:10:20|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631671830000|2021-09-15 02:10:30|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|3
1631671870000|2021-09-15 02:11:10|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|4
1631671880000|2021-09-15 02:11:20|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|6
1631671890000|2021-09-15 02:11:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631671910000|2021-09-15 02:11:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1631671930000|2021-09-15 02:12:10|3044.3|3038.3|3043|3037|3044.3|3038.3|3042.8|3036.8|7
1631671940000|2021-09-15 02:12:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631671990000|2021-09-15 02:13:10|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|6
1631672000000|2021-09-15 02:13:20|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631672010000|2021-09-15 02:13:30|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631672020000|2021-09-15 02:13:40|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.8|3037.8|2
1631672030000|2021-09-15 02:13:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631672070000|2021-09-15 02:14:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1631672080000|2021-09-15 02:14:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631672090000|2021-09-15 02:14:50|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|8
1631672100000|2021-09-15 02:15:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631672140000|2021-09-15 02:15:40|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|4
1631672150000|2021-09-15 02:15:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631672230000|2021-09-15 02:17:10|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631672250000|2021-09-15 02:17:30|3043.3|3037.3|3042|3036|3043.3|3037.3|3042|3036|2
1631672260000|2021-09-15 02:17:40|3041.8|3035.8|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|2
1631672330000|2021-09-15 02:18:50|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1631672340000|2021-09-15 02:19:00|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|3
1631672370000|2021-09-15 02:19:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1631672380000|2021-09-15 02:19:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1631672670000|2021-09-15 02:24:30|3041.8|3035.8|3042|3036|3042.3|3036.3|3041.8|3035.8|3
1631672680000|2021-09-15 02:24:40|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1631672910000|2021-09-15 02:28:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1631672990000|2021-09-15 02:29:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1631673000000|2021-09-15 02:30:00|3041|3035|3043.5|3037.5|3043.8|3037.8|3041|3035|9
1631673010000|2021-09-15 02:30:10|3044.8|3038.8|3046.5|3040.5|3046.5|3040.5|3044.8|3038.8|6
1631673020000|2021-09-15 02:30:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631673040000|2021-09-15 02:30:40|3046.5|3040.5|3046.8|3040.8|3047|3041|3046.5|3040.5|3
1631673070000|2021-09-15 02:31:10|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1631673100000|2021-09-15 02:31:40|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631673110000|2021-09-15 02:31:50|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631673120000|2021-09-15 02:32:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631673130000|2021-09-15 02:32:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1631673190000|2021-09-15 02:33:10|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|4
1631673200000|2021-09-15 02:33:20|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631673210000|2021-09-15 02:33:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631673240000|2021-09-15 02:34:00|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631673270000|2021-09-15 02:34:30|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631673280000|2021-09-15 02:34:40|3048|3042|3048|3042|3048.3|3042.3|3048|3042|3
1631673290000|2021-09-15 02:34:50|3048.3|3042.3|3048.8|3042.8|3049|3043|3048.3|3042.3|4
1631673350000|2021-09-15 02:35:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631673370000|2021-09-15 02:36:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631673380000|2021-09-15 02:36:20|3049|3043|3049|3043|3049.5|3043.5|3049|3043|4
1631673390000|2021-09-15 02:36:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049|3043|3
1631673400000|2021-09-15 02:36:40|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631673410000|2021-09-15 02:36:50|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1631673420000|2021-09-15 02:37:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631673440000|2021-09-15 02:37:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1631673490000|2021-09-15 02:38:10|3048.8|3042.8|3049|3043|3049|3043|3048.5|3042.5|4
1631673500000|2021-09-15 02:38:20|3048.8|3042.8|3049|3043|3049.3|3043.3|3048.8|3042.8|4
1631673510000|2021-09-15 02:38:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631673600000|2021-09-15 02:40:00|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631673670000|2021-09-15 02:41:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631673690000|2021-09-15 02:41:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631673710000|2021-09-15 02:41:50|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|3
1631673720000|2021-09-15 02:42:00|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1631673730000|2021-09-15 02:42:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631673760000|2021-09-15 02:42:40|3049|3043|3049|3043|3049|3043|3048.5|3042.5|4
1631673790000|2021-09-15 02:43:10|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631673810000|2021-09-15 02:43:30|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|3
1631673820000|2021-09-15 02:43:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1631673850000|2021-09-15 02:44:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|3
1631673860000|2021-09-15 02:44:20|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|4
1631673900000|2021-09-15 02:45:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1631673930000|2021-09-15 02:45:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1631673960000|2021-09-15 02:46:00|3049.8|3043.8|3051|3045|3051|3045|3049.8|3043.8|5
1631673970000|2021-09-15 02:46:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631673980000|2021-09-15 02:46:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631673990000|2021-09-15 02:46:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631674000000|2021-09-15 02:46:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631674010000|2021-09-15 02:46:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631674030000|2021-09-15 02:47:10|3051|3045|3051|3045|3051|3045|3051|3045|1
1631674040000|2021-09-15 02:47:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631674050000|2021-09-15 02:47:30|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631674060000|2021-09-15 02:47:40|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1631674100000|2021-09-15 02:48:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1631674110000|2021-09-15 02:48:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631674140000|2021-09-15 02:49:00|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1631674150000|2021-09-15 02:49:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631674210000|2021-09-15 02:50:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631674230000|2021-09-15 02:50:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631674320000|2021-09-15 02:52:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631674330000|2021-09-15 02:52:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631674360000|2021-09-15 02:52:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631674380000|2021-09-15 02:53:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1631674390000|2021-09-15 02:53:10|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|3
1631674430000|2021-09-15 02:53:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631674450000|2021-09-15 02:54:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631674530000|2021-09-15 02:55:30|3050|3044|3051|3045|3051|3045|3050|3044|3
1631674550000|2021-09-15 02:55:50|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1631674620000|2021-09-15 02:57:00|3052|3046|3052.8|3046.8|3053.3|3047.3|3052|3046|3
1631674650000|2021-09-15 02:57:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631674660000|2021-09-15 02:57:40|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|3
1631674670000|2021-09-15 02:57:50|3053.5|3047.5|3053.5|3047.5|3054|3048|3053.3|3047.3|7
1631674680000|2021-09-15 02:58:00|3053.8|3047.8|3052.8|3046.8|3054|3048|3052.5|3046.5|9
1631674710000|2021-09-15 02:58:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631674730000|2021-09-15 02:58:50|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631674740000|2021-09-15 02:59:00|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631674760000|2021-09-15 02:59:20|3054|3048|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|5
1631674770000|2021-09-15 02:59:30|3054|3048|3054|3048|3054|3048|3054|3048|1
1631674800000|2021-09-15 03:00:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631674810000|2021-09-15 03:00:10|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1631674830000|2021-09-15 03:00:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631674850000|2021-09-15 03:00:50|3053|3047|3052.8|3046.8|3053|3047|3052.5|3046.5|3
1631674870000|2021-09-15 03:01:10|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|4
1631674880000|2021-09-15 03:01:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631674890000|2021-09-15 03:01:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631674910000|2021-09-15 03:01:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631674930000|2021-09-15 03:02:10|3053|3047|3053|3047|3053|3047|3053|3047|1
1631674940000|2021-09-15 03:02:20|3054|3048|3054.3|3048.3|3054.3|3048.3|3053.5|3047.5|5
1631674980000|2021-09-15 03:03:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631674990000|2021-09-15 03:03:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631675020000|2021-09-15 03:03:40|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|3
1631675060000|2021-09-15 03:04:20|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|4
1631675070000|2021-09-15 03:04:30|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631675080000|2021-09-15 03:04:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631675100000|2021-09-15 03:05:00|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1631675110000|2021-09-15 03:05:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631675160000|2021-09-15 03:06:00|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1631675180000|2021-09-15 03:06:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631675200000|2021-09-15 03:06:40|3052.8|3046.8|3051.8|3045.8|3052.8|3046.8|3051.8|3045.8|2
1631675270000|2021-09-15 03:07:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1631675280000|2021-09-15 03:08:00|3052.3|3046.3|3053|3047|3053|3047|3052.3|3046.3|3
1631675290000|2021-09-15 03:08:10|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631675300000|2021-09-15 03:08:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1631675350000|2021-09-15 03:09:10|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631675420000|2021-09-15 03:10:20|3054|3048|3054|3048|3054|3048|3054|3048|1
1631675450000|2021-09-15 03:10:50|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1631675470000|2021-09-15 03:11:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631675520000|2021-09-15 03:12:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631675550000|2021-09-15 03:12:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1631675560000|2021-09-15 03:12:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631675570000|2021-09-15 03:12:50|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631675610000|2021-09-15 03:13:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631675620000|2021-09-15 03:13:40|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|2
1631675640000|2021-09-15 03:14:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631675670000|2021-09-15 03:14:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631675690000|2021-09-15 03:14:50|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631675700000|2021-09-15 03:15:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631675720000|2021-09-15 03:15:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631675730000|2021-09-15 03:15:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631675770000|2021-09-15 03:16:10|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631675800000|2021-09-15 03:16:40|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|2
1631675940000|2021-09-15 03:19:00|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631675950000|2021-09-15 03:19:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631675960000|2021-09-15 03:19:20|3052|3046|3052|3046|3052|3046|3051.8|3045.8|3
1631675970000|2021-09-15 03:19:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631676000000|2021-09-15 03:20:00|3052|3046|3052.3|3046.3|3052.5|3046.5|3052|3046|3
1631676090000|2021-09-15 03:21:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631676120000|2021-09-15 03:22:00|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|3
1631676130000|2021-09-15 03:22:10|3054|3048|3054|3048|3054|3048|3054|3048|1
1631676150000|2021-09-15 03:22:30|3053.8|3047.8|3054.5|3048.5|3054.5|3048.5|3053.8|3047.8|2
1631676160000|2021-09-15 03:22:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631676190000|2021-09-15 03:23:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631676200000|2021-09-15 03:23:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631676220000|2021-09-15 03:23:40|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631676230000|2021-09-15 03:23:50|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631676240000|2021-09-15 03:24:00|3053.3|3047.3|3052.8|3046.8|3053.3|3047.3|3052.5|3046.5|3
1631676280000|2021-09-15 03:24:40|3053|3047|3053.8|3047.8|3053.8|3047.8|3053|3047|2
1631676300000|2021-09-15 03:25:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631676310000|2021-09-15 03:25:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1631676320000|2021-09-15 03:25:20|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631676340000|2021-09-15 03:25:40|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|2
1631676350000|2021-09-15 03:25:50|3053.3|3047.3|3054|3048|3054|3048|3053.3|3047.3|3
1631676370000|2021-09-15 03:26:10|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631676380000|2021-09-15 03:26:20|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631676420000|2021-09-15 03:27:00|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631676470000|2021-09-15 03:27:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|6
1631676510000|2021-09-15 03:28:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631676530000|2021-09-15 03:28:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1631676540000|2021-09-15 03:29:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631676550000|2021-09-15 03:29:10|3054|3048|3054|3048|3054|3048|3054|3048|1
1631676560000|2021-09-15 03:29:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631676570000|2021-09-15 03:29:30|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631676580000|2021-09-15 03:29:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631676590000|2021-09-15 03:29:50|3053|3047|3053|3047|3053|3047|3052.8|3046.8|3
1631676660000|2021-09-15 03:31:00|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|3
1631676670000|2021-09-15 03:31:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1631676950000|2021-09-15 03:35:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631676990000|2021-09-15 03:36:30|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.8|3044.8|2
1631677010000|2021-09-15 03:36:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631677180000|2021-09-15 03:39:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631677200000|2021-09-15 03:40:00|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|2
1631677920000|2021-09-15 03:52:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631678050000|2021-09-15 03:54:10|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631678540000|2021-09-15 04:02:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631679070000|2021-09-15 04:11:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1631679150000|2021-09-15 04:12:30|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1631679600000|2021-09-15 04:20:00|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1631679640000|2021-09-15 04:20:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1631680330000|2021-09-15 04:32:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631680350000|2021-09-15 04:32:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631681650000|2021-09-15 04:54:10|3049.5|3043.5|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|2
1631681670000|2021-09-15 04:54:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631681870000|2021-09-15 04:57:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631681950000|2021-09-15 04:59:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631682060000|2021-09-15 05:01:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1631682250000|2021-09-15 05:04:10|3051.8|3045.8|3052|3046|3052|3046|3051.5|3045.5|4
1631682260000|2021-09-15 05:04:20|3052.5|3046.5|3052.5|3046.5|3053.3|3047.3|3052|3046|5
1631682510000|2021-09-15 05:08:30|3052.3|3046.3|3051.5|3045.5|3052.3|3046.3|3051.5|3045.5|3
1631682770000|2021-09-15 05:12:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631682910000|2021-09-15 05:15:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631682940000|2021-09-15 05:15:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1631683040000|2021-09-15 05:17:20|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|4
1631683060000|2021-09-15 05:17:40|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1631683170000|2021-09-15 05:19:30|3051|3045|3050.3|3044.3|3051|3045|3050|3044|3
1631683270000|2021-09-15 05:21:10|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|4
1631683280000|2021-09-15 05:21:20|3050|3044|3051|3045|3051|3045|3050|3044|3
1631683310000|2021-09-15 05:21:50|3051.3|3045.3|3053.3|3047.3|3053.3|3047.3|3051.3|3045.3|6
1631683660000|2021-09-15 05:27:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631683690000|2021-09-15 05:28:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631683750000|2021-09-15 05:29:10|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631683790000|2021-09-15 05:29:50|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631683800000|2021-09-15 05:30:00|3053.3|3047.3|3050.5|3044.5|3053.3|3047.3|3050.5|3044.5|11
1631683810000|2021-09-15 05:30:10|3051.3|3045.3|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|5
1631683820000|2021-09-15 05:30:20|3051|3045|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|5
1631683860000|2021-09-15 05:31:00|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1631683870000|2021-09-15 05:31:10|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|6
1631683880000|2021-09-15 05:31:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1631683890000|2021-09-15 05:31:30|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|3
1631683900000|2021-09-15 05:31:40|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631683910000|2021-09-15 05:31:50|3053.5|3047.5|3053.5|3047.5|3054|3048|3053.5|3047.5|7
1631683920000|2021-09-15 05:32:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631683930000|2021-09-15 05:32:10|3052.8|3046.8|3053|3047|3053|3047|3052.3|3046.3|4
1631683940000|2021-09-15 05:32:20|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|4
1631683950000|2021-09-15 05:32:30|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|5
1631683960000|2021-09-15 05:32:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1631683970000|2021-09-15 05:32:50|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|8
1631683980000|2021-09-15 05:33:00|3052.5|3046.5|3051.3|3045.3|3052.5|3046.5|3051.3|3045.3|5
1631683990000|2021-09-15 05:33:10|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|2
1631684000000|2021-09-15 05:33:20|3051.3|3045.3|3050|3044|3051.3|3045.3|3050|3044|3
1631684010000|2021-09-15 05:33:30|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631684020000|2021-09-15 05:33:40|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1631684030000|2021-09-15 05:33:50|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631684040000|2021-09-15 05:34:00|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|3
1631684050000|2021-09-15 05:34:10|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|3
1631684060000|2021-09-15 05:34:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631684080000|2021-09-15 05:34:40|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631684090000|2021-09-15 05:34:50|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1631684100000|2021-09-15 05:35:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631684110000|2021-09-15 05:35:10|3049.3|3043.3|3049.5|3043.5|3049.8|3043.8|3049|3043|6
1631684140000|2021-09-15 05:35:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|3
1631684160000|2021-09-15 05:36:00|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1631684170000|2021-09-15 05:36:10|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1631684180000|2021-09-15 05:36:20|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1631684200000|2021-09-15 05:36:40|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|2
1631684210000|2021-09-15 05:36:50|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1631684230000|2021-09-15 05:37:10|3049.3|3043.3|3050|3044|3050.3|3044.3|3049.3|3043.3|5
1631684240000|2021-09-15 05:37:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631684250000|2021-09-15 05:37:30|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|3
1631684260000|2021-09-15 05:37:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1631684270000|2021-09-15 05:37:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631684280000|2021-09-15 05:38:00|3051.5|3045.5|3053|3047|3053|3047|3051.5|3045.5|4
1631684290000|2021-09-15 05:38:10|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1631684310000|2021-09-15 05:38:30|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631684320000|2021-09-15 05:38:40|3053.8|3047.8|3054|3048|3054.3|3048.3|3053.8|3047.8|6
1631684330000|2021-09-15 05:38:50|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631684340000|2021-09-15 05:39:00|3054|3048|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|7
1631684370000|2021-09-15 05:39:30|3053|3047|3052|3046|3053|3047|3052|3046|6
1631684380000|2021-09-15 05:39:40|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|3
1631684390000|2021-09-15 05:39:50|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631684400000|2021-09-15 05:40:00|3052.5|3046.5|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|4
1631684410000|2021-09-15 05:40:10|3053|3047|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|8
1631684420000|2021-09-15 05:40:20|3052.5|3046.5|3054.8|3048.8|3054.8|3048.8|3052.5|3046.5|9
1631684440000|2021-09-15 05:40:40|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631684450000|2021-09-15 05:40:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|3
1631684460000|2021-09-15 05:41:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|6
1631684470000|2021-09-15 05:41:10|3056|3050|3055.5|3049.5|3056|3050|3055.5|3049.5|3
1631684480000|2021-09-15 05:41:20|3055.8|3049.8|3055.5|3049.5|3056.3|3050.3|3055|3049|9
1631684490000|2021-09-15 05:41:30|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631684500000|2021-09-15 05:41:40|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055|3049|5
1631684510000|2021-09-15 05:41:50|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1631684520000|2021-09-15 05:42:00|3056|3050|3057.3|3051.3|3057.8|3051.8|3056|3050|8
1631684530000|2021-09-15 05:42:10|3057|3051|3058.3|3052.3|3058.3|3052.3|3057|3051|5
1631684540000|2021-09-15 05:42:20|3058|3052|3058.3|3052.3|3058.5|3052.5|3057.8|3051.8|6
1631684550000|2021-09-15 05:42:30|3058|3052|3057.5|3051.5|3058.3|3052.3|3057.3|3051.3|6
1631684570000|2021-09-15 05:42:50|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1631684580000|2021-09-15 05:43:00|3058|3052|3057.5|3051.5|3058|3052|3057|3051|6
1631684600000|2021-09-15 05:43:20|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|3
1631684620000|2021-09-15 05:43:40|3056.3|3050.3|3057.5|3051.5|3057.5|3051.5|3056.3|3050.3|3
1631684630000|2021-09-15 05:43:50|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|5
1631684640000|2021-09-15 05:44:00|3058.8|3052.8|3059|3053|3059.3|3053.3|3058.3|3052.3|6
1631684650000|2021-09-15 05:44:10|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|3
1631684670000|2021-09-15 05:44:30|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1631684680000|2021-09-15 05:44:40|3061|3055|3061.3|3055.3|3061.8|3055.8|3061|3055|8
1631684690000|2021-09-15 05:44:50|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|3
1631684700000|2021-09-15 05:45:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|4
1631684710000|2021-09-15 05:45:10|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|6
1631684750000|2021-09-15 05:45:50|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|4
1631684760000|2021-09-15 05:46:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631684780000|2021-09-15 05:46:20|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|2
1631684790000|2021-09-15 05:46:30|3059|3053|3058.3|3052.3|3059.3|3053.3|3058.3|3052.3|6
1631684800000|2021-09-15 05:46:40|3058.5|3052.5|3059|3053|3059.3|3053.3|3058.3|3052.3|5
1631684810000|2021-09-15 05:46:50|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.8|3052.8|3
1631684820000|2021-09-15 05:47:00|3059.8|3053.8|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|6
1631684830000|2021-09-15 05:47:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631684840000|2021-09-15 05:47:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631684850000|2021-09-15 05:47:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631684860000|2021-09-15 05:47:40|3059.8|3053.8|3059.5|3053.5|3060|3054|3059.5|3053.5|6
1631684880000|2021-09-15 05:48:00|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631684910000|2021-09-15 05:48:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1631684950000|2021-09-15 05:49:10|3060.8|3054.8|3060.3|3054.3|3061|3055|3060.3|3054.3|6
1631684960000|2021-09-15 05:49:20|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|4
1631684970000|2021-09-15 05:49:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|3
1631684980000|2021-09-15 05:49:40|3060|3054|3059.5|3053.5|3060.3|3054.3|3059.5|3053.5|5
1631684990000|2021-09-15 05:49:50|3059.8|3053.8|3060|3054|3060.8|3054.8|3059.5|3053.5|5
1631685000000|2021-09-15 05:50:00|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|4
1631685010000|2021-09-15 05:50:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631685030000|2021-09-15 05:50:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631685040000|2021-09-15 05:50:40|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1631685060000|2021-09-15 05:51:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631685070000|2021-09-15 05:51:10|3060|3054|3060|3054|3060.3|3054.3|3060|3054|5
1631685080000|2021-09-15 05:51:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|4
1631685090000|2021-09-15 05:51:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631685120000|2021-09-15 05:52:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631685130000|2021-09-15 05:52:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1631685140000|2021-09-15 05:52:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|5
1631685150000|2021-09-15 05:52:30|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631685160000|2021-09-15 05:52:40|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1631685170000|2021-09-15 05:52:50|3058.3|3052.3|3057.5|3051.5|3058.3|3052.3|3057.5|3051.5|4
1631685190000|2021-09-15 05:53:10|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631685200000|2021-09-15 05:53:20|3058|3052|3057.8|3051.8|3058|3052|3057.5|3051.5|3
1631685210000|2021-09-15 05:53:30|3057.5|3051.5|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|4
1631685220000|2021-09-15 05:53:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631685230000|2021-09-15 05:53:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631685240000|2021-09-15 05:54:00|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|2
1631685250000|2021-09-15 05:54:10|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|2
1631685280000|2021-09-15 05:54:40|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056|3050|4
1631685290000|2021-09-15 05:54:50|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631685320000|2021-09-15 05:55:20|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|2
1631685340000|2021-09-15 05:55:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055|3049|5
1631685350000|2021-09-15 05:55:50|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631685360000|2021-09-15 05:56:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631685370000|2021-09-15 05:56:10|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631685380000|2021-09-15 05:56:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631685390000|2021-09-15 05:56:30|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631685400000|2021-09-15 05:56:40|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|2
1631685430000|2021-09-15 05:57:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631685440000|2021-09-15 05:57:20|3053.5|3047.5|3054|3048|3054.3|3048.3|3053.5|3047.5|5
1631685450000|2021-09-15 05:57:30|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631685460000|2021-09-15 05:57:40|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631685480000|2021-09-15 05:58:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|5
1631685540000|2021-09-15 05:59:00|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|3
1631685570000|2021-09-15 05:59:30|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|4
1631685600000|2021-09-15 06:00:00|3055.3|3049.3|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|2
1631685610000|2021-09-15 06:00:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1631685620000|2021-09-15 06:00:20|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631685630000|2021-09-15 06:00:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631685660000|2021-09-15 06:01:00|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|3
1631685670000|2021-09-15 06:01:10|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|4
1631685680000|2021-09-15 06:01:20|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1631685690000|2021-09-15 06:01:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1631685710000|2021-09-15 06:01:50|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|3
1631685720000|2021-09-15 06:02:00|3055.5|3049.5|3055.8|3049.8|3056|3050|3055.5|3049.5|3
1631685740000|2021-09-15 06:02:20|3056|3050|3056|3050|3056.3|3050.3|3056|3050|3
1631685750000|2021-09-15 06:02:30|3056.3|3050.3|3056.5|3050.5|3056.8|3050.8|3056.3|3050.3|9
1631685760000|2021-09-15 06:02:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1631685770000|2021-09-15 06:02:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631685780000|2021-09-15 06:03:00|3056.8|3050.8|3056.8|3050.8|3057|3051|3056.8|3050.8|3
1631685790000|2021-09-15 06:03:10|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631685810000|2021-09-15 06:03:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631685820000|2021-09-15 06:03:40|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631685830000|2021-09-15 06:03:50|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|4
1631685840000|2021-09-15 06:04:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631685870000|2021-09-15 06:04:30|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1631685880000|2021-09-15 06:04:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1631685900000|2021-09-15 06:05:00|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|5
1631685910000|2021-09-15 06:05:10|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1631685920000|2021-09-15 06:05:20|3056.3|3050.3|3055.3|3049.3|3056.3|3050.3|3055.3|3049.3|5
1631685960000|2021-09-15 06:06:00|3055|3049|3055|3049|3055|3049|3055|3049|1
1631685980000|2021-09-15 06:06:20|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|5
1631685990000|2021-09-15 06:06:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631686010000|2021-09-15 06:06:50|3055|3049|3056|3050|3056|3050|3055|3049|3
1631686020000|2021-09-15 06:07:00|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|4
1631686040000|2021-09-15 06:07:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631686070000|2021-09-15 06:07:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631686090000|2021-09-15 06:08:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631686100000|2021-09-15 06:08:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631686110000|2021-09-15 06:08:30|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631686120000|2021-09-15 06:08:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|5
1631686140000|2021-09-15 06:09:00|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|4
1631686150000|2021-09-15 06:09:10|3054|3048|3054|3048|3054.3|3048.3|3054|3048|3
1631686180000|2021-09-15 06:09:40|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631686190000|2021-09-15 06:09:50|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|3
1631686200000|2021-09-15 06:10:00|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631686210000|2021-09-15 06:10:10|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1631686220000|2021-09-15 06:10:20|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1631686230000|2021-09-15 06:10:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631686240000|2021-09-15 06:10:40|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1631686250000|2021-09-15 06:10:50|3053.8|3047.8|3054|3048|3054.3|3048.3|3053.8|3047.8|5
1631686260000|2021-09-15 06:11:00|3054.3|3048.3|3053|3047|3054.3|3048.3|3053|3047|7
1631686280000|2021-09-15 06:11:20|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631686290000|2021-09-15 06:11:30|3053|3047|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1631686300000|2021-09-15 06:11:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631686310000|2021-09-15 06:11:50|3053|3047|3053|3047|3053|3047|3053|3047|1
1631686330000|2021-09-15 06:12:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1631686340000|2021-09-15 06:12:20|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631686360000|2021-09-15 06:12:40|3053|3047|3054.3|3048.3|3054.3|3048.3|3053|3047|3
1631686370000|2021-09-15 06:12:50|3054|3048|3053.5|3047.5|3054|3048|3053.5|3047.5|3
1631686380000|2021-09-15 06:13:00|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1631686400000|2021-09-15 06:13:20|3054|3048|3054.8|3048.8|3054.8|3048.8|3054|3048|4
1631686410000|2021-09-15 06:13:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631686440000|2021-09-15 06:14:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631686450000|2021-09-15 06:14:10|3055|3049|3055|3049|3055.3|3049.3|3055|3049|5
1631686480000|2021-09-15 06:14:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631686490000|2021-09-15 06:14:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631686510000|2021-09-15 06:15:10|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1631686520000|2021-09-15 06:15:20|3055|3049|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|4
1631686530000|2021-09-15 06:15:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631686540000|2021-09-15 06:15:40|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631686560000|2021-09-15 06:16:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631686580000|2021-09-15 06:16:20|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1631686590000|2021-09-15 06:16:30|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631686610000|2021-09-15 06:16:50|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631686620000|2021-09-15 06:17:00|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631686630000|2021-09-15 06:17:10|3054|3048|3057.3|3051.3|3057.3|3051.3|3054|3048|5
1631686690000|2021-09-15 06:18:10|3057|3051|3056.3|3050.3|3057|3051|3056.3|3050.3|2
1631686700000|2021-09-15 06:18:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631686730000|2021-09-15 06:18:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631686740000|2021-09-15 06:19:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631686750000|2021-09-15 06:19:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1631686780000|2021-09-15 06:19:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631686790000|2021-09-15 06:19:50|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|2
1631686800000|2021-09-15 06:20:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631686810000|2021-09-15 06:20:10|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|3
1631686850000|2021-09-15 06:20:50|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631686870000|2021-09-15 06:21:10|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631686890000|2021-09-15 06:21:30|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631686930000|2021-09-15 06:22:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631686970000|2021-09-15 06:22:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1631686990000|2021-09-15 06:23:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631687050000|2021-09-15 06:24:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631687060000|2021-09-15 06:24:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631687070000|2021-09-15 06:24:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1631687110000|2021-09-15 06:25:10|3055.8|3049.8|3055.8|3049.8|3056|3050|3055.8|3049.8|3
1631687120000|2021-09-15 06:25:20|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|3
1631687130000|2021-09-15 06:25:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631687140000|2021-09-15 06:25:40|3055|3049|3055|3049|3055|3049|3055|3049|1
1631687160000|2021-09-15 06:26:00|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631687210000|2021-09-15 06:26:50|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631687220000|2021-09-15 06:27:00|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1631687240000|2021-09-15 06:27:20|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|3
1631687250000|2021-09-15 06:27:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631687260000|2021-09-15 06:27:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1631687270000|2021-09-15 06:27:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631687280000|2021-09-15 06:28:00|3056|3050|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|4
1631687290000|2021-09-15 06:28:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631687310000|2021-09-15 06:28:30|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631687320000|2021-09-15 06:28:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631687370000|2021-09-15 06:29:30|3055.3|3049.3|3055|3049|3055.3|3049.3|3054.8|3048.8|4
1631687390000|2021-09-15 06:29:50|3054.8|3048.8|3054.3|3048.3|3054.8|3048.8|3054.3|3048.3|3
1631687400000|2021-09-15 06:30:00|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631687440000|2021-09-15 06:30:40|3054|3048|3054.5|3048.5|3054.8|3048.8|3054|3048|4
1631687450000|2021-09-15 06:30:50|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|4
1631687460000|2021-09-15 06:31:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1631687500000|2021-09-15 06:31:40|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631687550000|2021-09-15 06:32:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631687570000|2021-09-15 06:32:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631687580000|2021-09-15 06:33:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631687590000|2021-09-15 06:33:10|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1631687610000|2021-09-15 06:33:30|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|3
1631687620000|2021-09-15 06:33:40|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|2
1631687640000|2021-09-15 06:34:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631687670000|2021-09-15 06:34:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631687680000|2021-09-15 06:34:40|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|3
1631687690000|2021-09-15 06:34:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631687710000|2021-09-15 06:35:10|3057|3051|3056.5|3050.5|3057|3051|3056|3050|5
1631687790000|2021-09-15 06:36:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631687800000|2021-09-15 06:36:40|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|5
1631687810000|2021-09-15 06:36:50|3055|3049|3054|3048|3055|3049|3054|3048|3
1631687820000|2021-09-15 06:37:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631687830000|2021-09-15 06:37:10|3055|3049|3055|3049|3055|3049|3055|3049|1
1631687840000|2021-09-15 06:37:20|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631687860000|2021-09-15 06:37:40|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|2
1631687880000|2021-09-15 06:38:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631687890000|2021-09-15 06:38:10|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|2
1631687910000|2021-09-15 06:38:30|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|4
1631687920000|2021-09-15 06:38:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631687930000|2021-09-15 06:38:50|3055.3|3049.3|3055|3049|3055.5|3049.5|3055|3049|6
1631687940000|2021-09-15 06:39:00|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631687960000|2021-09-15 06:39:20|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631687970000|2021-09-15 06:39:30|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1631687990000|2021-09-15 06:39:50|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1631688020000|2021-09-15 06:40:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631688030000|2021-09-15 06:40:30|3054.5|3048.5|3053.3|3047.3|3054.8|3048.8|3053|3047|10
1631688050000|2021-09-15 06:40:50|3053.5|3047.5|3053.8|3047.8|3054|3048|3053.5|3047.5|3
1631688060000|2021-09-15 06:41:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1631688100000|2021-09-15 06:41:40|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1631688120000|2021-09-15 06:42:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631688140000|2021-09-15 06:42:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631688150000|2021-09-15 06:42:30|3054|3048|3054|3048|3054.3|3048.3|3053.8|3047.8|5
1631688160000|2021-09-15 06:42:40|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1631688170000|2021-09-15 06:42:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1631688190000|2021-09-15 06:43:10|3053.3|3047.3|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|7
1631688200000|2021-09-15 06:43:20|3053|3047|3053|3047|3053|3047|3052.5|3046.5|5
1631688210000|2021-09-15 06:43:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631688240000|2021-09-15 06:44:00|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1631688330000|2021-09-15 06:45:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1631688340000|2021-09-15 06:45:40|3053.3|3047.3|3055|3049|3055.3|3049.3|3053.3|3047.3|4
1631688350000|2021-09-15 06:45:50|3054.8|3048.8|3055|3049|3055.3|3049.3|3054.8|3048.8|4
1631688370000|2021-09-15 06:46:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631688380000|2021-09-15 06:46:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1631688400000|2021-09-15 06:46:40|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1631688410000|2021-09-15 06:46:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|4
1631688430000|2021-09-15 06:47:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1631688440000|2021-09-15 06:47:20|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1631688450000|2021-09-15 06:47:30|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|3
1631688460000|2021-09-15 06:47:40|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|3
1631688470000|2021-09-15 06:47:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631688480000|2021-09-15 06:48:00|3054|3048|3054|3048|3054|3048|3053.8|3047.8|3
1631688490000|2021-09-15 06:48:10|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631688500000|2021-09-15 06:48:20|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631688510000|2021-09-15 06:48:30|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631688530000|2021-09-15 06:48:50|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053|3047|4
1631688550000|2021-09-15 06:49:10|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1631688570000|2021-09-15 06:49:30|3052.8|3046.8|3053.8|3047.8|3053.8|3047.8|3052.8|3046.8|2
1631688580000|2021-09-15 06:49:40|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631688590000|2021-09-15 06:49:50|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1631688600000|2021-09-15 06:50:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|4
1631688620000|2021-09-15 06:50:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|4
1631688630000|2021-09-15 06:50:30|3054.3|3048.3|3053.8|3047.8|3054.3|3048.3|3053.8|3047.8|3
1631688640000|2021-09-15 06:50:40|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|3
1631688660000|2021-09-15 06:51:00|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|4
1631688670000|2021-09-15 06:51:10|3054.3|3048.3|3054|3048|3054.3|3048.3|3054|3048|4
1631688680000|2021-09-15 06:51:20|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1631688690000|2021-09-15 06:51:30|3054.3|3048.3|3055|3049|3055|3049|3054.3|3048.3|3
1631688740000|2021-09-15 06:52:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631688750000|2021-09-15 06:52:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1631688790000|2021-09-15 06:53:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631688800000|2021-09-15 06:53:20|3054.5|3048.5|3053.5|3047.5|3054.5|3048.5|3053.5|3047.5|5
1631688810000|2021-09-15 06:53:30|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|5
1631688820000|2021-09-15 06:53:40|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631688830000|2021-09-15 06:53:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1631688840000|2021-09-15 06:54:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1631688890000|2021-09-15 06:54:50|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1631688900000|2021-09-15 06:55:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1631688910000|2021-09-15 06:55:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1631688940000|2021-09-15 06:55:40|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1631688950000|2021-09-15 06:55:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631688970000|2021-09-15 06:56:10|3056.3|3050.3|3057|3051|3057.3|3051.3|3056.3|3050.3|6
1631688980000|2021-09-15 06:56:20|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|3
1631688990000|2021-09-15 06:56:30|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|2
1631689020000|2021-09-15 06:57:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1631689030000|2021-09-15 06:57:10|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631689040000|2021-09-15 06:57:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631689050000|2021-09-15 06:57:30|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1631689060000|2021-09-15 06:57:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631689080000|2021-09-15 06:58:00|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3054.5|3048.5|5
1631689100000|2021-09-15 06:58:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631689150000|2021-09-15 06:59:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1631689160000|2021-09-15 06:59:20|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|2
1631689170000|2021-09-15 06:59:30|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|4
1631689180000|2021-09-15 06:59:40|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1631689190000|2021-09-15 06:59:50|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3052.5|3046.5|5
1631689200000|2021-09-15 07:00:00|3053.5|3047.5|3055.3|3049.3|3055.3|3049.3|3053.5|3047.5|2
1631689210000|2021-09-15 07:00:10|3055.5|3049.5|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|3
1631689220000|2021-09-15 07:00:20|3055.8|3049.8|3057.3|3051.3|3057.8|3051.8|3055.8|3049.8|6
1631689240000|2021-09-15 07:00:40|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|4
1631689250000|2021-09-15 07:00:50|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|2
1631689260000|2021-09-15 07:01:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631689270000|2021-09-15 07:01:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631689280000|2021-09-15 07:01:20|3055.3|3049.3|3054.3|3048.3|3055.3|3049.3|3054|3048|6
1631689290000|2021-09-15 07:01:30|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631689300000|2021-09-15 07:01:40|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052|3046|5
1631689310000|2021-09-15 07:01:50|3052.3|3046.3|3050.5|3044.5|3052.3|3046.3|3050.5|3044.5|5
1631689320000|2021-09-15 07:02:00|3051.8|3045.8|3050.8|3044.8|3051.8|3045.8|3050.8|3044.8|2
1631689330000|2021-09-15 07:02:10|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1631689350000|2021-09-15 07:02:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631689360000|2021-09-15 07:02:40|3050.8|3044.8|3051.5|3045.5|3052.8|3046.8|3050.8|3044.8|6
1631689370000|2021-09-15 07:02:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1631689410000|2021-09-15 07:03:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1631689420000|2021-09-15 07:03:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1631689460000|2021-09-15 07:04:20|3051.5|3045.5|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|4
1631689470000|2021-09-15 07:04:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631689480000|2021-09-15 07:04:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1631689490000|2021-09-15 07:04:50|3049.8|3043.8|3049.3|3043.3|3049.8|3043.8|3049.3|3043.3|3
1631689500000|2021-09-15 07:05:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631689510000|2021-09-15 07:05:10|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|3
1631689520000|2021-09-15 07:05:20|3050.8|3044.8|3049.8|3043.8|3050.8|3044.8|3049.8|3043.8|2
1631689530000|2021-09-15 07:05:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1631689570000|2021-09-15 07:06:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1631689580000|2021-09-15 07:06:20|3049.5|3043.5|3047.5|3041.5|3049.5|3043.5|3047.5|3041.5|4
1631689600000|2021-09-15 07:06:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1631689610000|2021-09-15 07:06:50|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|2
1631689630000|2021-09-15 07:07:10|3047.5|3041.5|3048|3042|3048|3042|3047.5|3041.5|2
1631689640000|2021-09-15 07:07:20|3048.5|3042.5|3046.8|3040.8|3048.5|3042.5|3046.8|3040.8|4
1631689650000|2021-09-15 07:07:30|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|2
1631689680000|2021-09-15 07:08:00|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631689690000|2021-09-15 07:08:10|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1631689740000|2021-09-15 07:09:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1631689750000|2021-09-15 07:09:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631689760000|2021-09-15 07:09:20|3046.5|3040.5|3048|3042|3048|3042|3046.5|3040.5|4
1631689770000|2021-09-15 07:09:30|3047.8|3041.8|3047|3041|3047.8|3041.8|3047|3041|4
1631689780000|2021-09-15 07:09:40|3046.8|3040.8|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|2
1631689790000|2021-09-15 07:09:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631689810000|2021-09-15 07:10:10|3045.3|3039.3|3045.5|3039.5|3046|3040|3045.3|3039.3|5
1631689820000|2021-09-15 07:10:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1631689840000|2021-09-15 07:10:40|3045.5|3039.5|3045|3039|3046.3|3040.3|3045|3039|3
1631689850000|2021-09-15 07:10:50|3045.3|3039.3|3045.3|3039.3|3046.5|3040.5|3045|3039|7
1631689860000|2021-09-15 07:11:00|3045|3039|3044.3|3038.3|3045|3039|3044.3|3038.3|4
1631689870000|2021-09-15 07:11:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631689880000|2021-09-15 07:11:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1631689900000|2021-09-15 07:11:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1631689920000|2021-09-15 07:12:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631689950000|2021-09-15 07:12:30|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1631689960000|2021-09-15 07:12:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631689980000|2021-09-15 07:13:00|3044.8|3038.8|3046|3040|3046|3040|3044.8|3038.8|2
1631689990000|2021-09-15 07:13:10|3047|3041|3046.3|3040.3|3047.8|3041.8|3046.3|3040.3|5
1631690000000|2021-09-15 07:13:20|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|4
1631690060000|2021-09-15 07:14:20|3044.5|3038.5|3045.3|3039.3|3045.3|3039.3|3044.5|3038.5|2
1631690070000|2021-09-15 07:14:30|3045.8|3039.8|3047|3041|3047|3041|3045.8|3039.8|6
1631690080000|2021-09-15 07:14:40|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1631690090000|2021-09-15 07:14:50|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1631690100000|2021-09-15 07:15:00|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1631690150000|2021-09-15 07:15:50|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631690180000|2021-09-15 07:16:20|3046|3040|3047|3041|3047|3041|3046|3040|3
1631690190000|2021-09-15 07:16:30|3047.3|3041.3|3047.8|3041.8|3048.3|3042.3|3047.3|3041.3|5
1631690200000|2021-09-15 07:16:40|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|2
1631690210000|2021-09-15 07:16:50|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1631690220000|2021-09-15 07:17:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631690230000|2021-09-15 07:17:10|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|2
1631690250000|2021-09-15 07:17:30|3045|3039|3043.5|3037.5|3045|3039|3043.5|3037.5|5
1631690260000|2021-09-15 07:17:40|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|2
1631690270000|2021-09-15 07:17:50|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631690290000|2021-09-15 07:18:10|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1631690300000|2021-09-15 07:18:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1631690310000|2021-09-15 07:18:30|3043|3037|3041.8|3035.8|3043|3037|3041.8|3035.8|4
1631690340000|2021-09-15 07:19:00|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1631690350000|2021-09-15 07:19:10|3042|3036|3043.3|3037.3|3043.5|3037.5|3042|3036|5
1631690360000|2021-09-15 07:19:20|3043|3037|3042.8|3036.8|3043|3037|3042.8|3036.8|2
1631690370000|2021-09-15 07:19:30|3042.5|3036.5|3042|3036|3042.5|3036.5|3042|3036|2
1631690390000|2021-09-15 07:19:50|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1631690410000|2021-09-15 07:20:10|3042|3036|3042|3036|3042|3036|3042|3036|1
1631690470000|2021-09-15 07:21:10|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1631690500000|2021-09-15 07:21:40|3042|3036|3042.5|3036.5|3042.8|3036.8|3042|3036|3
1631690520000|2021-09-15 07:22:00|3042.8|3036.8|3043|3037|3043|3037|3042.8|3036.8|2
1631690570000|2021-09-15 07:22:50|3043.3|3037.3|3045.3|3039.3|3045.3|3039.3|3043.3|3037.3|2
1631690580000|2021-09-15 07:23:00|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.8|3038.8|3
1631690590000|2021-09-15 07:23:10|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|2
1631690630000|2021-09-15 07:23:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631690640000|2021-09-15 07:24:00|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|3
1631690680000|2021-09-15 07:24:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043.3|3037.3|2
1631690690000|2021-09-15 07:24:50|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|3
1631690700000|2021-09-15 07:25:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631690710000|2021-09-15 07:25:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1631690770000|2021-09-15 07:26:10|3043|3037|3043.5|3037.5|3043.5|3037.5|3043|3037|2
1631690780000|2021-09-15 07:26:20|3043.8|3037.8|3044|3038|3044|3038|3043.8|3037.8|2
1631690810000|2021-09-15 07:26:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631690820000|2021-09-15 07:27:00|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044.3|3038.3|5
1631690840000|2021-09-15 07:27:20|3044|3038|3044|3038|3044|3038|3044|3038|1
1631690860000|2021-09-15 07:27:40|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1631690930000|2021-09-15 07:28:50|3044|3038|3045|3039|3045|3039|3043.8|3037.8|4
1631690940000|2021-09-15 07:29:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631690950000|2021-09-15 07:29:10|3044.5|3038.5|3046.5|3040.5|3046.5|3040.5|3044.5|3038.5|3
1631690980000|2021-09-15 07:29:40|3046.3|3040.3|3044.3|3038.3|3046.3|3040.3|3044|3038|3
1631690990000|2021-09-15 07:29:50|3044|3038|3044|3038|3044|3038|3044|3038|1
1631691000000|2021-09-15 07:30:00|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1631691010000|2021-09-15 07:30:10|3045.3|3039.3|3046.3|3040.3|3046.3|3040.3|3045.3|3039.3|3
1631691020000|2021-09-15 07:30:20|3046.5|3040.5|3045|3039|3046.5|3040.5|3045|3039|2
1631691030000|2021-09-15 07:30:30|3043.8|3037.8|3045.3|3039.3|3045.3|3039.3|3043.5|3037.5|5
1631691050000|2021-09-15 07:30:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631691060000|2021-09-15 07:31:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631691070000|2021-09-15 07:31:10|3046|3040|3047|3041|3047|3041|3046|3040|2
1631691080000|2021-09-15 07:31:20|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1631691090000|2021-09-15 07:31:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631691100000|2021-09-15 07:31:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631691110000|2021-09-15 07:31:50|3047.5|3041.5|3049|3043|3049|3043|3047.5|3041.5|2
1631691120000|2021-09-15 07:32:00|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1631691130000|2021-09-15 07:32:10|3048|3042|3047.3|3041.3|3048|3042|3047|3041|3
1631691150000|2021-09-15 07:32:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631691160000|2021-09-15 07:32:40|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631691170000|2021-09-15 07:32:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1631691250000|2021-09-15 07:34:10|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|2
1631691300000|2021-09-15 07:35:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631691360000|2021-09-15 07:36:00|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1631691380000|2021-09-15 07:36:20|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631691390000|2021-09-15 07:36:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631691500000|2021-09-15 07:38:20|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1631691510000|2021-09-15 07:38:30|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1631691550000|2021-09-15 07:39:10|3045.8|3039.8|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|2
1631691650000|2021-09-15 07:40:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631691660000|2021-09-15 07:41:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631691670000|2021-09-15 07:41:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631691720000|2021-09-15 07:42:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631691730000|2021-09-15 07:42:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631691740000|2021-09-15 07:42:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631691750000|2021-09-15 07:42:30|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631691790000|2021-09-15 07:43:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631691810000|2021-09-15 07:43:30|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.8|3040.8|3
1631691830000|2021-09-15 07:43:50|3047|3041|3047.5|3041.5|3047.5|3041.5|3047|3041|2
1631691880000|2021-09-15 07:44:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631691900000|2021-09-15 07:45:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631691910000|2021-09-15 07:45:10|3046.5|3040.5|3045.8|3039.8|3046.5|3040.5|3045.3|3039.3|6
1631691930000|2021-09-15 07:45:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631691970000|2021-09-15 07:46:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1631691990000|2021-09-15 07:46:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631692010000|2021-09-15 07:46:50|3045.8|3039.8|3046.5|3040.5|3046.5|3040.5|3045.8|3039.8|3
1631692050000|2021-09-15 07:47:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631692060000|2021-09-15 07:47:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631692080000|2021-09-15 07:48:00|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631692090000|2021-09-15 07:48:10|3046.8|3040.8|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|5
1631692100000|2021-09-15 07:48:20|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|3
1631692110000|2021-09-15 07:48:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631692120000|2021-09-15 07:48:40|3047|3041|3046.8|3040.8|3047|3041|3046.3|3040.3|4
1631692140000|2021-09-15 07:49:00|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|3
1631692210000|2021-09-15 07:50:10|3048|3042|3047.5|3041.5|3048|3042|3047.5|3041.5|2
1631692220000|2021-09-15 07:50:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631692230000|2021-09-15 07:50:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631692290000|2021-09-15 07:51:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631692360000|2021-09-15 07:52:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631692390000|2021-09-15 07:53:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631692400000|2021-09-15 07:53:20|3047.8|3041.8|3047.5|3041.5|3048|3042|3047.5|3041.5|3
1631692440000|2021-09-15 07:54:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1631692450000|2021-09-15 07:54:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1631692460000|2021-09-15 07:54:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631692490000|2021-09-15 07:54:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1631692570000|2021-09-15 07:56:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631692600000|2021-09-15 07:56:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631692630000|2021-09-15 07:57:10|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631692640000|2021-09-15 07:57:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631692660000|2021-09-15 07:57:40|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1631692670000|2021-09-15 07:57:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631692700000|2021-09-15 07:58:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631692720000|2021-09-15 07:58:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631692730000|2021-09-15 07:58:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631692740000|2021-09-15 07:59:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631692760000|2021-09-15 07:59:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631692770000|2021-09-15 07:59:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631692790000|2021-09-15 07:59:50|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|3
1631692810000|2021-09-15 08:00:10|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|2
1631692820000|2021-09-15 08:00:20|3048.8|3042.8|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|2
1631692860000|2021-09-15 08:01:00|3048.5|3042.5|3048.5|3042.5|3049.8|3043.8|3048.5|3042.5|7
1631692890000|2021-09-15 08:01:30|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|2
1631692910000|2021-09-15 08:01:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|2
1631692920000|2021-09-15 08:02:00|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.8|3042.8|4
1631692940000|2021-09-15 08:02:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1631692950000|2021-09-15 08:02:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631692960000|2021-09-15 08:02:40|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1631693000000|2021-09-15 08:03:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1631693010000|2021-09-15 08:03:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631693020000|2021-09-15 08:03:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631693060000|2021-09-15 08:04:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|4
1631693070000|2021-09-15 08:04:30|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631693190000|2021-09-15 08:06:30|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|3
1631693200000|2021-09-15 08:06:40|3048.8|3042.8|3047.5|3041.5|3048.8|3042.8|3047.5|3041.5|4
1631693210000|2021-09-15 08:06:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631693230000|2021-09-15 08:07:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1631693240000|2021-09-15 08:07:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631693250000|2021-09-15 08:07:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1631693290000|2021-09-15 08:08:10|3048.8|3042.8|3049|3043|3049|3043|3047.8|3041.8|6
1631693300000|2021-09-15 08:08:20|3048.8|3042.8|3048|3042|3048.8|3042.8|3048|3042|2
1631693330000|2021-09-15 08:08:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631693340000|2021-09-15 08:09:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631693370000|2021-09-15 08:09:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1631693400000|2021-09-15 08:10:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631693410000|2021-09-15 08:10:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631693430000|2021-09-15 08:10:30|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1631693440000|2021-09-15 08:10:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631693490000|2021-09-15 08:11:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631693510000|2021-09-15 08:11:50|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1631693520000|2021-09-15 08:12:00|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|2
1631693570000|2021-09-15 08:12:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|2
1631693580000|2021-09-15 08:13:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1631693590000|2021-09-15 08:13:10|3048.5|3042.5|3050.3|3044.3|3050.3|3044.3|3048.5|3042.5|2
1631693600000|2021-09-15 08:13:20|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|3
1631693630000|2021-09-15 08:13:50|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1631693660000|2021-09-15 08:14:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1631693670000|2021-09-15 08:14:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1631693690000|2021-09-15 08:14:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631693700000|2021-09-15 08:15:00|3047.5|3041.5|3046.5|3040.5|3047.5|3041.5|3046.5|3040.5|3
1631693730000|2021-09-15 08:15:30|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1631693740000|2021-09-15 08:15:40|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631693770000|2021-09-15 08:16:10|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631693780000|2021-09-15 08:16:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631693790000|2021-09-15 08:16:30|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|3
1631693800000|2021-09-15 08:16:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1631693840000|2021-09-15 08:17:20|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1631693860000|2021-09-15 08:17:40|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|2
1631693870000|2021-09-15 08:17:50|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631693880000|2021-09-15 08:18:00|3045.3|3039.3|3045|3039|3045.3|3039.3|3045|3039|2
1631693900000|2021-09-15 08:18:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631693910000|2021-09-15 08:18:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1631693920000|2021-09-15 08:18:40|3045.3|3039.3|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|3
1631693970000|2021-09-15 08:19:30|3044|3038|3043.5|3037.5|3044|3038|3043.5|3037.5|3
1631694180000|2021-09-15 08:23:00|3043.3|3037.3|3041.5|3035.5|3043.3|3037.3|3041.5|3035.5|2
1631694200000|2021-09-15 08:23:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1631694220000|2021-09-15 08:23:40|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1631694250000|2021-09-15 08:24:10|3042|3036|3043.3|3037.3|3043.3|3037.3|3042|3036|2
1631694260000|2021-09-15 08:24:20|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1631694290000|2021-09-15 08:24:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1631694360000|2021-09-15 08:26:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1631694380000|2021-09-15 08:26:20|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1631694470000|2021-09-15 08:27:50|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1631694500000|2021-09-15 08:28:20|3045|3039|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1631694510000|2021-09-15 08:28:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631694530000|2021-09-15 08:28:50|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|2
1631694580000|2021-09-15 08:29:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631694600000|2021-09-15 08:30:00|3046.5|3040.5|3045.8|3039.8|3046.8|3040.8|3045.8|3039.8|4
1631694610000|2021-09-15 08:30:10|3046|3040|3047.3|3041.3|3047.3|3041.3|3046|3040|7
1631694620000|2021-09-15 08:30:20|3047.5|3041.5|3047.3|3041.3|3048|3042|3047.3|3041.3|5
1631694630000|2021-09-15 08:30:30|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|3
1631694650000|2021-09-15 08:30:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631694660000|2021-09-15 08:31:00|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|2
1631694670000|2021-09-15 08:31:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631694690000|2021-09-15 08:31:30|3047.3|3041.3|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|4
1631694730000|2021-09-15 08:32:10|3046|3040|3046.3|3040.3|3046.3|3040.3|3046|3040|2
1631694750000|2021-09-15 08:32:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1631694790000|2021-09-15 08:33:10|3046.3|3040.3|3047|3041|3047|3041|3046.3|3040.3|2
1631694810000|2021-09-15 08:33:30|3047.5|3041.5|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|3
1631694820000|2021-09-15 08:33:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631694860000|2021-09-15 08:34:20|3047|3041|3045.8|3039.8|3047|3041|3045.8|3039.8|2
1631694910000|2021-09-15 08:35:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1631694920000|2021-09-15 08:35:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1631694960000|2021-09-15 08:36:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1631695030000|2021-09-15 08:37:10|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631695040000|2021-09-15 08:37:20|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1631695050000|2021-09-15 08:37:30|3044|3038|3044|3038|3044|3038|3044|3038|1
1631695140000|2021-09-15 08:39:00|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1631695200000|2021-09-15 08:40:00|3044.5|3038.5|3046.3|3040.3|3046.3|3040.3|3044.5|3038.5|4
1631695210000|2021-09-15 08:40:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631695230000|2021-09-15 08:40:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631695410000|2021-09-15 08:43:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1631695470000|2021-09-15 08:44:30|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|3
1631695560000|2021-09-15 08:46:00|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|3
1631695570000|2021-09-15 08:46:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631695590000|2021-09-15 08:46:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1631695610000|2021-09-15 08:46:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1631695620000|2021-09-15 08:47:00|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1631695640000|2021-09-15 08:47:20|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|3
1631695710000|2021-09-15 08:48:30|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|2
1631695720000|2021-09-15 08:48:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|3
1631695730000|2021-09-15 08:48:50|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1631695750000|2021-09-15 08:49:10|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1631695760000|2021-09-15 08:49:20|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|4
1631695770000|2021-09-15 08:49:30|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631695790000|2021-09-15 08:49:50|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1631695800000|2021-09-15 08:50:00|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1631695810000|2021-09-15 08:50:10|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|3
1631695820000|2021-09-15 08:50:20|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|4
1631695850000|2021-09-15 08:50:50|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1631695860000|2021-09-15 08:51:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1631695870000|2021-09-15 08:51:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631695890000|2021-09-15 08:51:30|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1631695900000|2021-09-15 08:51:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631695910000|2021-09-15 08:51:50|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047.3|3041.3|7
1631695920000|2021-09-15 08:52:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631695940000|2021-09-15 08:52:20|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1631695950000|2021-09-15 08:52:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631696030000|2021-09-15 08:53:50|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631696050000|2021-09-15 08:54:10|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1631696060000|2021-09-15 08:54:20|3047|3041|3047|3041|3047|3041|3046.8|3040.8|5
1631696070000|2021-09-15 08:54:30|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|4
1631696080000|2021-09-15 08:54:40|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|4
1631696090000|2021-09-15 08:54:50|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631696120000|2021-09-15 08:55:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631696130000|2021-09-15 08:55:30|3047|3041|3047.3|3041.3|3047.3|3041.3|3047|3041|2
1631696150000|2021-09-15 08:55:50|3047.5|3041.5|3047.8|3041.8|3048.3|3042.3|3047.5|3041.5|3
1631696190000|2021-09-15 08:56:30|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1631696350000|2021-09-15 08:59:10|3047.8|3041.8|3048.8|3042.8|3048.8|3042.8|3047.8|3041.8|3
1631696360000|2021-09-15 08:59:20|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|2
1631696390000|2021-09-15 08:59:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1631696400000|2021-09-15 09:00:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1631696430000|2021-09-15 09:00:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631696440000|2021-09-15 09:00:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1631696530000|2021-09-15 09:02:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631696550000|2021-09-15 09:02:30|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1631696570000|2021-09-15 09:02:50|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1631696600000|2021-09-15 09:03:20|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1631696610000|2021-09-15 09:03:30|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1631696620000|2021-09-15 09:03:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631696630000|2021-09-15 09:03:50|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1631696650000|2021-09-15 09:04:10|3047.3|3041.3|3046.5|3040.5|3047.3|3041.3|3046.5|3040.5|3
1631696700000|2021-09-15 09:05:00|3046.8|3040.8|3046.8|3040.8|3047|3041|3046.8|3040.8|3
1631696710000|2021-09-15 09:05:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1631696730000|2021-09-15 09:05:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1631696840000|2021-09-15 09:07:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1631696850000|2021-09-15 09:07:30|3047.5|3041.5|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|2
1631696880000|2021-09-15 09:08:00|3048.3|3042.3|3048.3|3042.3|3048.8|3042.8|3048.3|3042.3|4
1631696890000|2021-09-15 09:08:10|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1631696900000|2021-09-15 09:08:20|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1631696910000|2021-09-15 09:08:30|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|4
1631696960000|2021-09-15 09:09:20|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|3
1631696970000|2021-09-15 09:09:30|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|3
1631696980000|2021-09-15 09:09:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1631697000000|2021-09-15 09:10:00|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|2
1631697040000|2021-09-15 09:10:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1631697170000|2021-09-15 09:12:50|3048|3042|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|4
1631697180000|2021-09-15 09:13:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|3
1631697250000|2021-09-15 09:14:10|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1631697300000|2021-09-15 09:15:00|3048|3042|3048.5|3042.5|3048.5|3042.5|3048|3042|3
1631697330000|2021-09-15 09:15:30|3048.8|3042.8|3050|3044|3050|3044|3048.8|3042.8|3
1631697400000|2021-09-15 09:16:40|3050.3|3044.3|3050|3044|3051|3045|3050|3044|6
1631697460000|2021-09-15 09:17:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1631697470000|2021-09-15 09:17:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1631697480000|2021-09-15 09:18:00|3050.8|3044.8|3051.8|3045.8|3052|3046|3050.8|3044.8|6
1631697550000|2021-09-15 09:19:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1631697570000|2021-09-15 09:19:30|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|2
1631697580000|2021-09-15 09:19:40|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.3|3046.3|3
1631697590000|2021-09-15 09:19:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631697610000|2021-09-15 09:20:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1631697620000|2021-09-15 09:20:20|3052.8|3046.8|3052.3|3046.3|3052.8|3046.8|3052.3|3046.3|3
1631697630000|2021-09-15 09:20:30|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631697640000|2021-09-15 09:20:40|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1631697650000|2021-09-15 09:20:50|3051.8|3045.8|3053.3|3047.3|3053.5|3047.5|3051.8|3045.8|3
1631697660000|2021-09-15 09:21:00|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1631697670000|2021-09-15 09:21:10|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1631697680000|2021-09-15 09:21:20|3055.8|3049.8|3056.5|3050.5|3056.5|3050.5|3055.8|3049.8|3
1631697710000|2021-09-15 09:21:50|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1631697750000|2021-09-15 09:22:30|3055.5|3049.5|3054|3048|3055.5|3049.5|3054|3048|3
1631697760000|2021-09-15 09:22:40|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1631697770000|2021-09-15 09:22:50|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1631697780000|2021-09-15 09:23:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1631697800000|2021-09-15 09:23:20|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1631697880000|2021-09-15 09:24:40|3055.3|3049.3|3056.5|3050.5|3056.5|3050.5|3055.3|3049.3|2
1631697890000|2021-09-15 09:24:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631697900000|2021-09-15 09:25:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1631697940000|2021-09-15 09:25:40|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1631698010000|2021-09-15 09:26:50|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1631698020000|2021-09-15 09:27:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631698040000|2021-09-15 09:27:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1631698070000|2021-09-15 09:27:50|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1631698140000|2021-09-15 09:29:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1631698150000|2021-09-15 09:29:10|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|2
1631698160000|2021-09-15 09:29:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631698170000|2021-09-15 09:29:30|3057.8|3051.8|3059.8|3053.8|3059.8|3053.8|3057.8|3051.8|2
1631698190000|2021-09-15 09:29:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631698230000|2021-09-15 09:30:30|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631698300000|2021-09-15 09:31:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631698310000|2021-09-15 09:31:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631698370000|2021-09-15 09:32:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631698380000|2021-09-15 09:33:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631698410000|2021-09-15 09:33:30|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1631698470000|2021-09-15 09:34:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631698510000|2021-09-15 09:35:10|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|2
1631698520000|2021-09-15 09:35:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|4
1631698560000|2021-09-15 09:36:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1631698590000|2021-09-15 09:36:30|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|3
1631698610000|2021-09-15 09:36:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631698630000|2021-09-15 09:37:10|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1631698640000|2021-09-15 09:37:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631698740000|2021-09-15 09:39:00|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|2
1631698760000|2021-09-15 09:39:20|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|2
1631698790000|2021-09-15 09:39:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|3
1631698800000|2021-09-15 09:40:00|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1631698870000|2021-09-15 09:41:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631698930000|2021-09-15 09:42:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631698950000|2021-09-15 09:42:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1631698960000|2021-09-15 09:42:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631698990000|2021-09-15 09:43:10|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.3|3052.3|4
1631699000000|2021-09-15 09:43:20|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1631699030000|2021-09-15 09:43:50|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|2
1631699060000|2021-09-15 09:44:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631699130000|2021-09-15 09:45:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631699140000|2021-09-15 09:45:40|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|2
1631699150000|2021-09-15 09:45:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631699190000|2021-09-15 09:46:30|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|4
1631699210000|2021-09-15 09:46:50|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061|3055|3
1631699240000|2021-09-15 09:47:20|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631699270000|2021-09-15 09:47:50|3061|3055|3061|3055|3061|3055|3061|3055|1
1631699320000|2021-09-15 09:48:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631699370000|2021-09-15 09:49:30|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1631699380000|2021-09-15 09:49:40|3062.5|3056.5|3063.8|3057.8|3063.8|3057.8|3062.5|3056.5|2
1631699420000|2021-09-15 09:50:20|3064|3058|3064|3058|3064|3058|3063.8|3057.8|3
1631699430000|2021-09-15 09:50:30|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|4
1631699440000|2021-09-15 09:50:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631699460000|2021-09-15 09:51:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1631699490000|2021-09-15 09:51:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3064.3|3058.3|5
1631699500000|2021-09-15 09:51:40|3065|3059|3064|3058|3065|3059|3064|3058|2
1631699520000|2021-09-15 09:52:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631699540000|2021-09-15 09:52:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631699560000|2021-09-15 09:52:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1631699580000|2021-09-15 09:53:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631699620000|2021-09-15 09:53:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631699640000|2021-09-15 09:54:00|3063.5|3057.5|3064.5|3058.5|3064.5|3058.5|3063.5|3057.5|5
1631699650000|2021-09-15 09:54:10|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|2
1631699680000|2021-09-15 09:54:40|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|4
1631699700000|2021-09-15 09:55:00|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1631699710000|2021-09-15 09:55:10|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|3
1631699720000|2021-09-15 09:55:20|3065|3059|3065.8|3059.8|3066.3|3060.3|3065|3059|4
1631699740000|2021-09-15 09:55:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631699750000|2021-09-15 09:55:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1631699760000|2021-09-15 09:56:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631699790000|2021-09-15 09:56:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631699800000|2021-09-15 09:56:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631699850000|2021-09-15 09:57:30|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1631699860000|2021-09-15 09:57:40|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1631699880000|2021-09-15 09:58:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1631699920000|2021-09-15 09:58:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631699970000|2021-09-15 09:59:30|3064|3058|3064|3058|3064|3058|3064|3058|1
1631699980000|2021-09-15 09:59:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631699990000|2021-09-15 09:59:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631700000000|2021-09-15 10:00:00|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1631700140000|2021-09-15 10:02:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631700220000|2021-09-15 10:03:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631700270000|2021-09-15 10:04:30|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1631700370000|2021-09-15 10:06:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631700390000|2021-09-15 10:06:30|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1631700450000|2021-09-15 10:07:30|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063|3057|3
1631700500000|2021-09-15 10:08:20|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1631700520000|2021-09-15 10:08:40|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|2
1631700530000|2021-09-15 10:08:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631700540000|2021-09-15 10:09:00|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1631700560000|2021-09-15 10:09:20|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|2
1631700570000|2021-09-15 10:09:30|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1631700580000|2021-09-15 10:09:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631700620000|2021-09-15 10:10:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1631700700000|2021-09-15 10:11:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631700720000|2021-09-15 10:12:00|3063.5|3057.5|3064.8|3058.8|3064.8|3058.8|3063.5|3057.5|3
1631700740000|2021-09-15 10:12:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1631700800000|2021-09-15 10:13:20|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|2
1631700830000|2021-09-15 10:13:50|3065|3059|3066|3060|3066|3060|3065|3059|2
1631700870000|2021-09-15 10:14:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631700890000|2021-09-15 10:14:50|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1631700910000|2021-09-15 10:15:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631700930000|2021-09-15 10:15:30|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631700940000|2021-09-15 10:15:40|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1631700960000|2021-09-15 10:16:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631700970000|2021-09-15 10:16:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631700980000|2021-09-15 10:16:20|3069.3|3063.3|3070.3|3064.3|3070.5|3064.5|3069.3|3063.3|5
1631700990000|2021-09-15 10:16:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631701010000|2021-09-15 10:16:50|3069.5|3063.5|3069|3063|3069.5|3063.5|3068.5|3062.5|4
1631701020000|2021-09-15 10:17:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631701070000|2021-09-15 10:17:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631701120000|2021-09-15 10:18:40|3069.3|3063.3|3068|3062|3069.3|3063.3|3068|3062|2
1631701140000|2021-09-15 10:19:00|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1631701160000|2021-09-15 10:19:20|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631701240000|2021-09-15 10:20:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631701250000|2021-09-15 10:20:50|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1631701280000|2021-09-15 10:21:20|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|2
1631701290000|2021-09-15 10:21:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631701300000|2021-09-15 10:21:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1631701310000|2021-09-15 10:21:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631701330000|2021-09-15 10:22:10|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|2
1631701340000|2021-09-15 10:22:20|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|3
1631701370000|2021-09-15 10:22:50|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631701400000|2021-09-15 10:23:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631701410000|2021-09-15 10:23:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631701460000|2021-09-15 10:24:20|3068|3062|3069|3063|3069|3063|3068|3062|2
1631701480000|2021-09-15 10:24:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631701510000|2021-09-15 10:25:10|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|2
1631701530000|2021-09-15 10:25:30|3068.3|3062.3|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|3
1631701660000|2021-09-15 10:27:40|3068.8|3062.8|3069|3063|3069.5|3063.5|3068.8|3062.8|5
1631701680000|2021-09-15 10:28:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631701720000|2021-09-15 10:28:40|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631701760000|2021-09-15 10:29:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631701810000|2021-09-15 10:30:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631701820000|2021-09-15 10:30:20|3069.5|3063.5|3068.3|3062.3|3069.5|3063.5|3068.3|3062.3|3
1631701830000|2021-09-15 10:30:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631701850000|2021-09-15 10:30:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1631701870000|2021-09-15 10:31:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631701920000|2021-09-15 10:32:00|3068.8|3062.8|3070|3064|3070|3064|3068.8|3062.8|3
1631701930000|2021-09-15 10:32:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631702000000|2021-09-15 10:33:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631702010000|2021-09-15 10:33:30|3070|3064|3069|3063|3070|3064|3069|3063|3
1631702020000|2021-09-15 10:33:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631702040000|2021-09-15 10:34:00|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|2
1631702100000|2021-09-15 10:35:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631702110000|2021-09-15 10:35:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1631702130000|2021-09-15 10:35:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631702140000|2021-09-15 10:35:40|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631702230000|2021-09-15 10:37:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631702240000|2021-09-15 10:37:20|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1631702270000|2021-09-15 10:37:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631702300000|2021-09-15 10:38:20|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631702310000|2021-09-15 10:38:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1631702320000|2021-09-15 10:38:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631702330000|2021-09-15 10:38:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631702340000|2021-09-15 10:39:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631702370000|2021-09-15 10:39:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631702400000|2021-09-15 10:40:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|4
1631702430000|2021-09-15 10:40:30|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631702440000|2021-09-15 10:40:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1631702470000|2021-09-15 10:41:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070|3064|3
1631702510000|2021-09-15 10:41:50|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631702520000|2021-09-15 10:42:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631702540000|2021-09-15 10:42:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1631702560000|2021-09-15 10:42:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631702580000|2021-09-15 10:43:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1631702680000|2021-09-15 10:44:40|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|3
1631702700000|2021-09-15 10:45:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631702710000|2021-09-15 10:45:10|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|3
1631702720000|2021-09-15 10:45:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631702750000|2021-09-15 10:45:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1631702790000|2021-09-15 10:46:30|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|3
1631702820000|2021-09-15 10:47:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631702830000|2021-09-15 10:47:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631702860000|2021-09-15 10:47:40|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1631702890000|2021-09-15 10:48:10|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1631702900000|2021-09-15 10:48:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631702930000|2021-09-15 10:48:50|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1631702940000|2021-09-15 10:49:00|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1631702980000|2021-09-15 10:49:40|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|2
1631703000000|2021-09-15 10:50:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1631703060000|2021-09-15 10:51:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631703070000|2021-09-15 10:51:10|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631703210000|2021-09-15 10:53:30|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631703260000|2021-09-15 10:54:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631703280000|2021-09-15 10:54:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631703310000|2021-09-15 10:55:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631703320000|2021-09-15 10:55:20|3071.3|3065.3|3074|3068|3074|3068|3071.3|3065.3|6
1631703330000|2021-09-15 10:55:30|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631703340000|2021-09-15 10:55:40|3074.3|3068.3|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|4
1631703350000|2021-09-15 10:55:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1631703370000|2021-09-15 10:56:10|3073.8|3067.8|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|4
1631703390000|2021-09-15 10:56:30|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|3
1631703400000|2021-09-15 10:56:40|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|4
1631703410000|2021-09-15 10:56:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631703420000|2021-09-15 10:57:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|5
1631703440000|2021-09-15 10:57:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631703460000|2021-09-15 10:57:40|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1631703480000|2021-09-15 10:58:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1631703540000|2021-09-15 10:59:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|3
1631703550000|2021-09-15 10:59:10|3073.3|3067.3|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1631703570000|2021-09-15 10:59:30|3072.3|3066.3|3073|3067|3073|3067|3072.3|3066.3|3
1631703590000|2021-09-15 10:59:50|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631703600000|2021-09-15 11:00:00|3073.3|3067.3|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|4
1631703630000|2021-09-15 11:00:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631703640000|2021-09-15 11:00:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631703660000|2021-09-15 11:01:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1631703690000|2021-09-15 11:01:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631703700000|2021-09-15 11:01:40|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|3
1631703710000|2021-09-15 11:01:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1631703720000|2021-09-15 11:02:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631703730000|2021-09-15 11:02:10|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071|3065|4
1631703740000|2021-09-15 11:02:20|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631703750000|2021-09-15 11:02:30|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631703780000|2021-09-15 11:03:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631703840000|2021-09-15 11:04:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631703850000|2021-09-15 11:04:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631703870000|2021-09-15 11:04:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1631703900000|2021-09-15 11:05:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3070.8|3064.8|4
1631703910000|2021-09-15 11:05:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631703940000|2021-09-15 11:05:40|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|2
1631703990000|2021-09-15 11:06:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631704060000|2021-09-15 11:07:40|3070|3064|3071.5|3065.5|3071.5|3065.5|3070|3064|7
1631704080000|2021-09-15 11:08:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631704200000|2021-09-15 11:10:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631704210000|2021-09-15 11:10:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631704220000|2021-09-15 11:10:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631704230000|2021-09-15 11:10:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631704240000|2021-09-15 11:10:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631704270000|2021-09-15 11:11:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631704310000|2021-09-15 11:11:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631704320000|2021-09-15 11:12:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631704330000|2021-09-15 11:12:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631704340000|2021-09-15 11:12:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631704350000|2021-09-15 11:12:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|4
1631704360000|2021-09-15 11:12:40|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|4
1631704370000|2021-09-15 11:12:50|3072|3066|3072|3066|3072.3|3066.3|3072|3066|3
1631704380000|2021-09-15 11:13:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631704390000|2021-09-15 11:13:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631704400000|2021-09-15 11:13:20|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631704410000|2021-09-15 11:13:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|6
1631704420000|2021-09-15 11:13:40|3072.3|3066.3|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|3
1631704460000|2021-09-15 11:14:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631704470000|2021-09-15 11:14:30|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|3
1631704480000|2021-09-15 11:14:40|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1631704490000|2021-09-15 11:14:50|3070.8|3064.8|3068|3062|3070.8|3064.8|3067.8|3061.8|3
1631704500000|2021-09-15 11:15:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631704510000|2021-09-15 11:15:10|3068.5|3062.5|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|4
1631704520000|2021-09-15 11:15:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631704530000|2021-09-15 11:15:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631704590000|2021-09-15 11:16:30|3067.8|3061.8|3065.8|3059.8|3067.8|3061.8|3065.8|3059.8|2
1631704600000|2021-09-15 11:16:40|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631704620000|2021-09-15 11:17:00|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1631704640000|2021-09-15 11:17:20|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1631704660000|2021-09-15 11:17:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1631704670000|2021-09-15 11:17:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631704690000|2021-09-15 11:18:10|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631704700000|2021-09-15 11:18:20|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|3
1631704740000|2021-09-15 11:19:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631704750000|2021-09-15 11:19:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1631704770000|2021-09-15 11:19:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631704780000|2021-09-15 11:19:40|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1631704790000|2021-09-15 11:19:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631704800000|2021-09-15 11:20:00|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631704810000|2021-09-15 11:20:10|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|4
1631704820000|2021-09-15 11:20:20|3067.5|3061.5|3065.8|3059.8|3067.5|3061.5|3065.8|3059.8|3
1631704840000|2021-09-15 11:20:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1631704860000|2021-09-15 11:21:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631704880000|2021-09-15 11:21:20|3067|3061|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|3
1631704890000|2021-09-15 11:21:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1631704910000|2021-09-15 11:21:50|3067|3061|3066.5|3060.5|3067|3061|3066.5|3060.5|2
1631704940000|2021-09-15 11:22:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631704950000|2021-09-15 11:22:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1631704990000|2021-09-15 11:23:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631705000000|2021-09-15 11:23:20|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631705010000|2021-09-15 11:23:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1631705030000|2021-09-15 11:23:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631705060000|2021-09-15 11:24:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1631705080000|2021-09-15 11:24:40|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631705090000|2021-09-15 11:24:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1631705100000|2021-09-15 11:25:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631705130000|2021-09-15 11:25:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631705150000|2021-09-15 11:25:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631705160000|2021-09-15 11:26:00|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631705220000|2021-09-15 11:27:00|3066|3060|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1631705230000|2021-09-15 11:27:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631705290000|2021-09-15 11:28:10|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.5|3058.5|2
1631705300000|2021-09-15 11:28:20|3064.3|3058.3|3062.1|3056.1|3064.3|3058.3|3062|3056|3
1631705320000|2021-09-15 11:28:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1631705360000|2021-09-15 11:29:20|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1631705370000|2021-09-15 11:29:30|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1631705380000|2021-09-15 11:29:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631705390000|2021-09-15 11:29:50|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631705400000|2021-09-15 11:30:00|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631705420000|2021-09-15 11:30:20|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|4
1631705430000|2021-09-15 11:30:30|3064|3058|3064|3058|3064|3058|3064|3058|1
1631705460000|2021-09-15 11:31:00|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1631705470000|2021-09-15 11:31:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631705520000|2021-09-15 11:32:00|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|2
1631705560000|2021-09-15 11:32:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631705570000|2021-09-15 11:32:50|3064.5|3058.5|3063.3|3057.3|3064.5|3058.5|3063.3|3057.3|4
1631705580000|2021-09-15 11:33:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631705590000|2021-09-15 11:33:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631705600000|2021-09-15 11:33:20|3064.3|3058.3|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|3
1631705610000|2021-09-15 11:33:30|3063.5|3057.5|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|3
1631705620000|2021-09-15 11:33:40|3062|3056|3063|3057|3063|3057|3062|3056|3
1631705660000|2021-09-15 11:34:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631705680000|2021-09-15 11:34:40|3063|3057|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|4
1631705690000|2021-09-15 11:34:50|3062.5|3056.5|3061.8|3055.8|3062.5|3056.5|3061.8|3055.8|2
1631705700000|2021-09-15 11:35:00|3062|3056|3058.8|3052.8|3062|3056|3058.5|3052.5|8
1631705710000|2021-09-15 11:35:10|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1631705730000|2021-09-15 11:35:30|3059.8|3053.8|3060.5|3054.5|3061.3|3055.3|3059.8|3053.8|7
1631705810000|2021-09-15 11:36:50|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1631705820000|2021-09-15 11:37:00|3059.8|3053.8|3058.8|3052.8|3059.8|3053.8|3058.8|3052.8|3
1631705840000|2021-09-15 11:37:20|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631705880000|2021-09-15 11:38:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631705910000|2021-09-15 11:38:30|3059|3053|3059.5|3053.5|3060|3054|3059|3053|5
1631706030000|2021-09-15 11:40:30|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631706050000|2021-09-15 11:40:50|3059.3|3053.3|3059.5|3053.5|3060|3054|3059.3|3053.3|5
1631706090000|2021-09-15 11:41:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1631706100000|2021-09-15 11:41:40|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631706170000|2021-09-15 11:42:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1631706200000|2021-09-15 11:43:20|3059.5|3053.5|3060.5|3054.5|3060.8|3054.8|3059.5|3053.5|6
1631706210000|2021-09-15 11:43:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1631706220000|2021-09-15 11:43:40|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631706230000|2021-09-15 11:43:50|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631706240000|2021-09-15 11:44:00|3061.3|3055.3|3062.3|3056.3|3062.3|3056.3|3061.3|3055.3|3
1631706250000|2021-09-15 11:44:10|3063|3057|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|4
1631706300000|2021-09-15 11:45:00|3062.5|3056.5|3062|3056|3062.8|3056.8|3062|3056|3
1631706330000|2021-09-15 11:45:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|3
1631706350000|2021-09-15 11:45:50|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1631706360000|2021-09-15 11:46:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1631706390000|2021-09-15 11:46:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1631706430000|2021-09-15 11:47:10|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1631706450000|2021-09-15 11:47:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631706490000|2021-09-15 11:48:10|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1631706540000|2021-09-15 11:49:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631706560000|2021-09-15 11:49:20|3062.8|3056.8|3063.3|3057.3|3063.8|3057.8|3062.8|3056.8|4
1631706580000|2021-09-15 11:49:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631706590000|2021-09-15 11:49:50|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|3
1631706610000|2021-09-15 11:50:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631706620000|2021-09-15 11:50:20|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631706630000|2021-09-15 11:50:30|3064.5|3058.5|3063.5|3057.5|3064.5|3058.5|3063.5|3057.5|3
1631706650000|2021-09-15 11:50:50|3063.3|3057.3|3065|3059|3065|3059|3063.3|3057.3|6
1631706660000|2021-09-15 11:51:00|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1631706670000|2021-09-15 11:51:10|3064|3058|3064|3058|3064|3058|3064|3058|1
1631706680000|2021-09-15 11:51:20|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1631706690000|2021-09-15 11:51:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1631706710000|2021-09-15 11:51:50|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063|3057|5
1631706740000|2021-09-15 11:52:20|3064|3058|3063|3057|3064|3058|3063|3057|4
1631706750000|2021-09-15 11:52:30|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631706760000|2021-09-15 11:52:40|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1631706770000|2021-09-15 11:52:50|3062.5|3056.5|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|3
1631706780000|2021-09-15 11:53:00|3061.8|3055.8|3062|3056|3063.3|3057.3|3061.8|3055.8|7
1631706800000|2021-09-15 11:53:20|3062.5|3056.5|3063.5|3057.5|3063.8|3057.8|3062.5|3056.5|4
1631706810000|2021-09-15 11:53:30|3063.3|3057.3|3063.8|3057.8|3064|3058|3063.3|3057.3|5
1631706820000|2021-09-15 11:53:40|3063.5|3057.5|3062.8|3056.8|3063.5|3057.5|3062.8|3056.8|4
1631706840000|2021-09-15 11:54:00|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1631706860000|2021-09-15 11:54:20|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|3
1631706870000|2021-09-15 11:54:30|3064|3058|3064|3058|3064.5|3058.5|3063.3|3057.3|8
1631706880000|2021-09-15 11:54:40|3064.3|3058.3|3066|3060|3066|3060|3064.3|3058.3|7
1631706890000|2021-09-15 11:54:50|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631706910000|2021-09-15 11:55:10|3066.3|3060.3|3067.3|3061.3|3067.3|3061.3|3066.3|3060.3|2
1631706920000|2021-09-15 11:55:20|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631706930000|2021-09-15 11:55:30|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066|3060|7
1631706940000|2021-09-15 11:55:40|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066|3060|4
1631706960000|2021-09-15 11:56:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631706970000|2021-09-15 11:56:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631706980000|2021-09-15 11:56:20|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1631706990000|2021-09-15 11:56:30|3067.3|3061.3|3065.8|3059.8|3067.5|3061.5|3065.8|3059.8|5
1631707010000|2021-09-15 11:56:50|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631707020000|2021-09-15 11:57:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631707050000|2021-09-15 11:57:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631707060000|2021-09-15 11:57:40|3065.8|3059.8|3066|3060|3066|3060|3065.5|3059.5|4
1631707070000|2021-09-15 11:57:50|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631707090000|2021-09-15 11:58:10|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|4
1631707110000|2021-09-15 11:58:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631707120000|2021-09-15 11:58:40|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631707130000|2021-09-15 11:58:50|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|2
1631707190000|2021-09-15 11:59:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1631707200000|2021-09-15 12:00:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631707210000|2021-09-15 12:00:10|3067.3|3061.3|3067.8|3061.8|3068.8|3062.8|3067.3|3061.3|5
1631707220000|2021-09-15 12:00:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1631707230000|2021-09-15 12:00:30|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631707240000|2021-09-15 12:00:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631707250000|2021-09-15 12:00:50|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631707260000|2021-09-15 12:01:00|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|6
1631707270000|2021-09-15 12:01:10|3068.8|3062.8|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1631707280000|2021-09-15 12:01:20|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631707290000|2021-09-15 12:01:30|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|4
1631707300000|2021-09-15 12:01:40|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1631707320000|2021-09-15 12:02:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1631707330000|2021-09-15 12:02:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631707340000|2021-09-15 12:02:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1631707360000|2021-09-15 12:02:40|3069.3|3063.3|3069.8|3063.8|3070|3064|3069.3|3063.3|4
1631707370000|2021-09-15 12:02:50|3070|3064|3069.8|3063.8|3070|3064|3069.5|3063.5|3
1631707380000|2021-09-15 12:03:00|3069.5|3063.5|3069.8|3063.8|3070|3064|3069.3|3063.3|5
1631707390000|2021-09-15 12:03:10|3069.3|3063.3|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|5
1631707410000|2021-09-15 12:03:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631707450000|2021-09-15 12:04:10|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1631707460000|2021-09-15 12:04:20|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|4
1631707480000|2021-09-15 12:04:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631707530000|2021-09-15 12:05:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631707540000|2021-09-15 12:05:40|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631707580000|2021-09-15 12:06:20|3069.8|3063.8|3071|3065|3071|3065|3069.8|3063.8|3
1631707590000|2021-09-15 12:06:30|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1631707600000|2021-09-15 12:06:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631707630000|2021-09-15 12:07:10|3070|3064|3070|3064|3070|3064|3069.8|3063.8|3
1631707640000|2021-09-15 12:07:20|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|6
1631707650000|2021-09-15 12:07:30|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631707680000|2021-09-15 12:08:00|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631707700000|2021-09-15 12:08:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631707710000|2021-09-15 12:08:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631707720000|2021-09-15 12:08:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631707730000|2021-09-15 12:08:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631707750000|2021-09-15 12:09:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631707760000|2021-09-15 12:09:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631707770000|2021-09-15 12:09:30|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3069.3|3063.3|3
1631707800000|2021-09-15 12:10:00|3069.8|3063.8|3070|3064|3070.3|3064.3|3069.8|3063.8|3
1631707810000|2021-09-15 12:10:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631707830000|2021-09-15 12:10:30|3070|3064|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|5
1631707840000|2021-09-15 12:10:40|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631707850000|2021-09-15 12:10:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631707870000|2021-09-15 12:11:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1631707890000|2021-09-15 12:11:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631707900000|2021-09-15 12:11:40|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1631707930000|2021-09-15 12:12:10|3071.3|3065.3|3072.3|3066.3|3072.3|3066.3|3071.3|3065.3|4
1631707960000|2021-09-15 12:12:40|3072|3066|3072|3066|3072|3066|3072|3066|1
1631707990000|2021-09-15 12:13:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631708040000|2021-09-15 12:14:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1631708050000|2021-09-15 12:14:10|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1631708070000|2021-09-15 12:14:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631708080000|2021-09-15 12:14:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631708110000|2021-09-15 12:15:10|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|4
1631708130000|2021-09-15 12:15:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631708150000|2021-09-15 12:15:50|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1631708170000|2021-09-15 12:16:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631708240000|2021-09-15 12:17:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631708250000|2021-09-15 12:17:30|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|2
1631708260000|2021-09-15 12:17:40|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631708270000|2021-09-15 12:17:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631708280000|2021-09-15 12:18:00|3074|3068|3072.3|3066.3|3074|3068|3072.3|3066.3|6
1631708300000|2021-09-15 12:18:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631708320000|2021-09-15 12:18:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631708330000|2021-09-15 12:18:50|3073.5|3067.5|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|6
1631708340000|2021-09-15 12:19:00|3074.3|3068.3|3072.8|3066.8|3074.3|3068.3|3072.8|3066.8|8
1631708360000|2021-09-15 12:19:20|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|2
1631708370000|2021-09-15 12:19:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631708400000|2021-09-15 12:20:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631708450000|2021-09-15 12:20:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1631708460000|2021-09-15 12:21:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631708470000|2021-09-15 12:21:10|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|2
1631708520000|2021-09-15 12:22:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|5
1631708530000|2021-09-15 12:22:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631708540000|2021-09-15 12:22:20|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631708550000|2021-09-15 12:22:30|3075|3069|3076.3|3070.3|3076.5|3070.5|3075|3069|4
1631708570000|2021-09-15 12:22:50|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|5
1631708600000|2021-09-15 12:23:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631708610000|2021-09-15 12:23:30|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1631708620000|2021-09-15 12:23:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631708630000|2021-09-15 12:23:50|3077|3071|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|6
1631708640000|2021-09-15 12:24:00|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|4
1631708650000|2021-09-15 12:24:10|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631708670000|2021-09-15 12:24:30|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631708680000|2021-09-15 12:24:40|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631708710000|2021-09-15 12:25:10|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1631708720000|2021-09-15 12:25:20|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|5
1631708730000|2021-09-15 12:25:30|3073|3067|3074.5|3068.5|3074.5|3068.5|3073|3067|4
1631708740000|2021-09-15 12:25:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631708750000|2021-09-15 12:25:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1631708760000|2021-09-15 12:26:00|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1631708770000|2021-09-15 12:26:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631708780000|2021-09-15 12:26:20|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631708790000|2021-09-15 12:26:30|3074|3068|3074|3068|3074.5|3068.5|3074|3068|4
1631708800000|2021-09-15 12:26:40|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|4
1631708810000|2021-09-15 12:26:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631708820000|2021-09-15 12:27:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631708840000|2021-09-15 12:27:20|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|2
1631708850000|2021-09-15 12:27:30|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1631708860000|2021-09-15 12:27:40|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631708890000|2021-09-15 12:28:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631708900000|2021-09-15 12:28:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631708950000|2021-09-15 12:29:10|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1631708970000|2021-09-15 12:29:30|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|2
1631708990000|2021-09-15 12:29:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631709000000|2021-09-15 12:30:00|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074|3068|5
1631709010000|2021-09-15 12:30:10|3074|3068|3075.3|3069.3|3075.3|3069.3|3074|3068|3
1631709020000|2021-09-15 12:30:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1631709050000|2021-09-15 12:30:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631709060000|2021-09-15 12:31:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631709070000|2021-09-15 12:31:10|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631709090000|2021-09-15 12:31:30|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1631709100000|2021-09-15 12:31:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631709130000|2021-09-15 12:32:10|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1631709160000|2021-09-15 12:32:40|3074.5|3068.5|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1631709180000|2021-09-15 12:33:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|3
1631709190000|2021-09-15 12:33:10|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|3
1631709210000|2021-09-15 12:33:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631709220000|2021-09-15 12:33:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631709230000|2021-09-15 12:33:50|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631709240000|2021-09-15 12:34:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631709260000|2021-09-15 12:34:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631709280000|2021-09-15 12:34:40|3074.5|3068.5|3071.5|3065.5|3074.5|3068.5|3071.5|3065.5|2
1631709300000|2021-09-15 12:35:00|3071.8|3065.8|3073.8|3067.8|3073.8|3067.8|3071.8|3065.8|4
1631709310000|2021-09-15 12:35:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631709320000|2021-09-15 12:35:20|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|4
1631709330000|2021-09-15 12:35:30|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1631709340000|2021-09-15 12:35:40|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|2
1631709360000|2021-09-15 12:36:00|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|3
1631709370000|2021-09-15 12:36:10|3073|3067|3073.3|3067.3|3073.5|3067.5|3073|3067|4
1631709390000|2021-09-15 12:36:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631709460000|2021-09-15 12:37:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631709470000|2021-09-15 12:37:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631709510000|2021-09-15 12:38:30|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|2
1631709580000|2021-09-15 12:39:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631709590000|2021-09-15 12:39:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631709610000|2021-09-15 12:40:10|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1631709630000|2021-09-15 12:40:30|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1631709640000|2021-09-15 12:40:40|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1631709650000|2021-09-15 12:40:50|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|2
1631709660000|2021-09-15 12:41:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631709680000|2021-09-15 12:41:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631709690000|2021-09-15 12:41:30|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631709700000|2021-09-15 12:41:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631709710000|2021-09-15 12:41:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631709740000|2021-09-15 12:42:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631709760000|2021-09-15 12:42:40|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631709780000|2021-09-15 12:43:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631709790000|2021-09-15 12:43:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631709800000|2021-09-15 12:43:20|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.5|3066.5|6
1631709830000|2021-09-15 12:43:50|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631709870000|2021-09-15 12:44:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631709890000|2021-09-15 12:44:50|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631709910000|2021-09-15 12:45:10|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631709920000|2021-09-15 12:45:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631709930000|2021-09-15 12:45:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631709940000|2021-09-15 12:45:40|3073.3|3067.3|3073|3067|3073.3|3067.3|3072.8|3066.8|3
1631709950000|2021-09-15 12:45:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631709960000|2021-09-15 12:46:00|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631709970000|2021-09-15 12:46:10|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631709980000|2021-09-15 12:46:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631709990000|2021-09-15 12:46:30|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631710010000|2021-09-15 12:46:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1631710020000|2021-09-15 12:47:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631710030000|2021-09-15 12:47:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631710040000|2021-09-15 12:47:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631710080000|2021-09-15 12:48:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631710130000|2021-09-15 12:48:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631710140000|2021-09-15 12:49:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631710160000|2021-09-15 12:49:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631710170000|2021-09-15 12:49:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631710200000|2021-09-15 12:50:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631710220000|2021-09-15 12:50:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631710240000|2021-09-15 12:50:40|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|4
1631710250000|2021-09-15 12:50:50|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1631710270000|2021-09-15 12:51:10|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|2
1631710280000|2021-09-15 12:51:20|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|3
1631710320000|2021-09-15 12:52:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631710330000|2021-09-15 12:52:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631710340000|2021-09-15 12:52:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1631710350000|2021-09-15 12:52:30|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631710360000|2021-09-15 12:52:40|3071.3|3065.3|3072|3066|3072.3|3066.3|3071.3|3065.3|5
1631710370000|2021-09-15 12:52:50|3072.3|3066.3|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|4
1631710380000|2021-09-15 12:53:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631710460000|2021-09-15 12:54:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631710480000|2021-09-15 12:54:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631710500000|2021-09-15 12:55:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631710510000|2021-09-15 12:55:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631710540000|2021-09-15 12:55:40|3069.5|3063.5|3071.3|3065.3|3071.3|3065.3|3069.5|3063.5|5
1631710570000|2021-09-15 12:56:10|3071.5|3065.5|3072|3066|3072|3066|3071.3|3065.3|3
1631710580000|2021-09-15 12:56:20|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1631710590000|2021-09-15 12:56:30|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|3
1631710600000|2021-09-15 12:56:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631710620000|2021-09-15 12:57:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631710660000|2021-09-15 12:57:40|3070.5|3064.5|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|5
1631710670000|2021-09-15 12:57:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631710680000|2021-09-15 12:58:00|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1631710700000|2021-09-15 12:58:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|7
1631710710000|2021-09-15 12:58:30|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|2
1631710720000|2021-09-15 12:58:40|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1631710740000|2021-09-15 12:59:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631710750000|2021-09-15 12:59:10|3071.8|3065.8|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|11
1631710760000|2021-09-15 12:59:20|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|3
1631710770000|2021-09-15 12:59:30|3070.8|3064.8|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|8
1631710780000|2021-09-15 12:59:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1631710790000|2021-09-15 12:59:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631710800000|2021-09-15 13:00:00|3070.5|3064.5|3069.5|3063.5|3071.3|3065.3|3069.3|3063.3|13
1631710810000|2021-09-15 13:00:10|3069|3063|3066|3060|3069|3063|3065.5|3059.5|22
1631710820000|2021-09-15 13:00:20|3065.8|3059.8|3066|3060|3066|3060|3065.3|3059.3|8
1631710830000|2021-09-15 13:00:30|3066.3|3060.3|3067.5|3061.5|3068.3|3062.3|3066.3|3060.3|11
1631710840000|2021-09-15 13:00:40|3067.3|3061.3|3067.3|3061.3|3067.8|3061.8|3066.3|3060.3|11
1631710850000|2021-09-15 13:00:50|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3066.3|3060.3|13
1631710860000|2021-09-15 13:01:00|3068.3|3062.3|3066.3|3060.3|3068.3|3062.3|3066.3|3060.3|14
1631710870000|2021-09-15 13:01:10|3066.5|3060.5|3068|3062|3068|3062|3066.5|3060.5|7
1631710880000|2021-09-15 13:01:20|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|4
1631710890000|2021-09-15 13:01:30|3067|3061|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|7
1631710900000|2021-09-15 13:01:40|3066.5|3060.5|3067.5|3061.5|3068.3|3062.3|3066.5|3060.5|11
1631710910000|2021-09-15 13:01:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1631710920000|2021-09-15 13:02:00|3067.3|3061.3|3066|3060|3067.3|3061.3|3065.8|3059.8|10
1631710930000|2021-09-15 13:02:10|3066.3|3060.3|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|5
1631710940000|2021-09-15 13:02:20|3066.8|3060.8|3068|3062|3068|3062|3066.8|3060.8|9
1631710950000|2021-09-15 13:02:30|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|11
1631710960000|2021-09-15 13:02:40|3067|3061|3067.5|3061.5|3067.8|3061.8|3067|3061|4
1631710970000|2021-09-15 13:02:50|3067.8|3061.8|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|9
1631710980000|2021-09-15 13:03:00|3068|3062|3067|3061|3068|3062|3067|3061|5
1631710990000|2021-09-15 13:03:10|3067.3|3061.3|3066|3060|3067.3|3061.3|3066|3060|6
1631711000000|2021-09-15 13:03:20|3066.5|3060.5|3067.8|3061.8|3068|3062|3066.5|3060.5|4
1631711010000|2021-09-15 13:03:30|3068.5|3062.5|3069.5|3063.5|3069.5|3063.5|3068.3|3062.3|5
1631711020000|2021-09-15 13:03:40|3070|3064|3070.5|3064.5|3071|3065|3070|3064|10
1631711030000|2021-09-15 13:03:50|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|4
1631711040000|2021-09-15 13:04:00|3069.8|3063.8|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|4
1631711060000|2021-09-15 13:04:20|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|3
1631711070000|2021-09-15 13:04:30|3071.3|3065.3|3071|3065|3071.8|3065.8|3071|3065|5
1631711080000|2021-09-15 13:04:40|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|4
1631711090000|2021-09-15 13:04:50|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|4
1631711100000|2021-09-15 13:05:00|3070.3|3064.3|3069|3063|3070.3|3064.3|3069|3063|5
1631711110000|2021-09-15 13:05:10|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631711120000|2021-09-15 13:05:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631711130000|2021-09-15 13:05:30|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631711140000|2021-09-15 13:05:40|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|4
1631711150000|2021-09-15 13:05:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631711160000|2021-09-15 13:06:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631711190000|2021-09-15 13:06:30|3068.8|3062.8|3068|3062|3068.8|3062.8|3068|3062|6
1631711200000|2021-09-15 13:06:40|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1631711210000|2021-09-15 13:06:50|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631711220000|2021-09-15 13:07:00|3067.3|3061.3|3068.5|3062.5|3068.5|3062.5|3067.3|3061.3|5
1631711240000|2021-09-15 13:07:20|3069|3063|3070|3064|3070|3064|3069|3063|5
1631711250000|2021-09-15 13:07:30|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|5
1631711270000|2021-09-15 13:07:50|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1631711290000|2021-09-15 13:08:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631711300000|2021-09-15 13:08:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631711310000|2021-09-15 13:08:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1631711320000|2021-09-15 13:08:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631711330000|2021-09-15 13:08:50|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1631711340000|2021-09-15 13:09:00|3071|3065|3069.5|3063.5|3071|3065|3069.3|3063.3|9
1631711350000|2021-09-15 13:09:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631711370000|2021-09-15 13:09:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631711380000|2021-09-15 13:09:40|3070|3064|3071|3065|3071|3065|3070|3064|5
1631711390000|2021-09-15 13:09:50|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|2
1631711400000|2021-09-15 13:10:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631711410000|2021-09-15 13:10:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631711430000|2021-09-15 13:10:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1631711440000|2021-09-15 13:10:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631711450000|2021-09-15 13:10:50|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|4
1631711460000|2021-09-15 13:11:00|3069|3063|3069.8|3063.8|3069.8|3063.8|3069|3063|4
1631711470000|2021-09-15 13:11:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631711490000|2021-09-15 13:11:30|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|2
1631711500000|2021-09-15 13:11:40|3071|3065|3071.3|3065.3|3072|3066|3071|3065|7
1631711510000|2021-09-15 13:11:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631711520000|2021-09-15 13:12:00|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631711530000|2021-09-15 13:12:10|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|5
1631711540000|2021-09-15 13:12:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631711550000|2021-09-15 13:12:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1631711560000|2021-09-15 13:12:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631711570000|2021-09-15 13:12:50|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1631711580000|2021-09-15 13:13:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631711590000|2021-09-15 13:13:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1631711600000|2021-09-15 13:13:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631711610000|2021-09-15 13:13:30|3072.8|3066.8|3071.8|3065.8|3073|3067|3071.8|3065.8|7
1631711620000|2021-09-15 13:13:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631711630000|2021-09-15 13:13:50|3072|3066|3071.3|3065.3|3072|3066|3070.8|3064.8|5
1631711640000|2021-09-15 13:14:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631711660000|2021-09-15 13:14:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1631711670000|2021-09-15 13:14:30|3071.8|3065.8|3071|3065|3071.8|3065.8|3071|3065|4
1631711680000|2021-09-15 13:14:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631711690000|2021-09-15 13:14:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631711710000|2021-09-15 13:15:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631711720000|2021-09-15 13:15:20|3070.5|3064.5|3071|3065|3071|3065|3070.3|3064.3|5
1631711730000|2021-09-15 13:15:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631711740000|2021-09-15 13:15:40|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|5
1631711750000|2021-09-15 13:15:50|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|4
1631711760000|2021-09-15 13:16:00|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1631711770000|2021-09-15 13:16:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631711780000|2021-09-15 13:16:20|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631711790000|2021-09-15 13:16:30|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|4
1631711800000|2021-09-15 13:16:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1631711810000|2021-09-15 13:16:50|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.8|3066.8|3
1631711820000|2021-09-15 13:17:00|3073|3067|3073|3067|3073|3067|3072.8|3066.8|3
1631711830000|2021-09-15 13:17:10|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631711850000|2021-09-15 13:17:30|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|3
1631711870000|2021-09-15 13:17:50|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1631711880000|2021-09-15 13:18:00|3073.5|3067.5|3074|3068|3074.3|3068.3|3073.5|3067.5|5
1631711890000|2021-09-15 13:18:10|3074.8|3068.8|3075|3069|3075.5|3069.5|3074.8|3068.8|6
1631711900000|2021-09-15 13:18:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631711910000|2021-09-15 13:18:30|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|2
1631711920000|2021-09-15 13:18:40|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|3
1631711930000|2021-09-15 13:18:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1631711960000|2021-09-15 13:19:20|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|4
1631711970000|2021-09-15 13:19:30|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.5|3066.5|6
1631711980000|2021-09-15 13:19:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631711990000|2021-09-15 13:19:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1631712000000|2021-09-15 13:20:00|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631712010000|2021-09-15 13:20:10|3073.8|3067.8|3074|3068|3074|3068|3073.5|3067.5|4
1631712020000|2021-09-15 13:20:20|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631712030000|2021-09-15 13:20:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631712040000|2021-09-15 13:20:40|3073.8|3067.8|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|4
1631712050000|2021-09-15 13:20:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631712060000|2021-09-15 13:21:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1631712070000|2021-09-15 13:21:10|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|3
1631712080000|2021-09-15 13:21:20|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|3
1631712090000|2021-09-15 13:21:30|3074.5|3068.5|3072.8|3066.8|3074.5|3068.5|3072.8|3066.8|6
1631712100000|2021-09-15 13:21:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631712110000|2021-09-15 13:21:50|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.5|3066.5|5
1631712140000|2021-09-15 13:22:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1631712170000|2021-09-15 13:22:50|3073.8|3067.8|3075.3|3069.3|3075.8|3069.8|3073.8|3067.8|10
1631712180000|2021-09-15 13:23:00|3075.5|3069.5|3075.3|3069.3|3076|3070|3075.3|3069.3|7
1631712200000|2021-09-15 13:23:20|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1631712210000|2021-09-15 13:23:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631712220000|2021-09-15 13:23:40|3076|3070|3075|3069|3076|3070|3075|3069|5
1631712230000|2021-09-15 13:23:50|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631712240000|2021-09-15 13:24:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1631712250000|2021-09-15 13:24:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631712260000|2021-09-15 13:24:20|3075|3069|3074.3|3068.3|3075|3069|3074.3|3068.3|3
1631712270000|2021-09-15 13:24:30|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074|3068|7
1631712280000|2021-09-15 13:24:40|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|4
1631712290000|2021-09-15 13:24:50|3073|3067|3074|3068|3074|3068|3073|3067|3
1631712300000|2021-09-15 13:25:00|3073.8|3067.8|3074|3068|3074.5|3068.5|3073.8|3067.8|5
1631712310000|2021-09-15 13:25:10|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|4
1631712320000|2021-09-15 13:25:20|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1631712330000|2021-09-15 13:25:30|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|3
1631712340000|2021-09-15 13:25:40|3073.3|3067.3|3074|3068|3074.3|3068.3|3073.3|3067.3|6
1631712350000|2021-09-15 13:25:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|5
1631712360000|2021-09-15 13:26:00|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|4
1631712370000|2021-09-15 13:26:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1631712380000|2021-09-15 13:26:20|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631712390000|2021-09-15 13:26:30|3074|3068|3073.8|3067.8|3074|3068|3073.5|3067.5|6
1631712400000|2021-09-15 13:26:40|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074|3068|5
1631712410000|2021-09-15 13:26:50|3074|3068|3073.3|3067.3|3074.5|3068.5|3073|3067|7
1631712420000|2021-09-15 13:27:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|6
1631712430000|2021-09-15 13:27:10|3073.8|3067.8|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|5
1631712440000|2021-09-15 13:27:20|3074.5|3068.5|3074.8|3068.8|3075|3069|3074.5|3068.5|3
1631712460000|2021-09-15 13:27:40|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|3
1631712470000|2021-09-15 13:27:50|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631712500000|2021-09-15 13:28:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075|3069|3
1631712510000|2021-09-15 13:28:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075|3069|4
1631712520000|2021-09-15 13:28:40|3075.8|3069.8|3077.3|3071.3|3077.5|3071.5|3075.8|3069.8|6
1631712530000|2021-09-15 13:28:50|3077|3071|3078.5|3072.5|3078.5|3072.5|3077|3071|8
1631712540000|2021-09-15 13:29:00|3078.8|3072.8|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|8
1631712550000|2021-09-15 13:29:10|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|5
1631712560000|2021-09-15 13:29:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631712570000|2021-09-15 13:29:30|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|5
1631712580000|2021-09-15 13:29:40|3080.5|3074.5|3082|3076|3082|3076|3080.3|3074.3|8
1631712590000|2021-09-15 13:29:50|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1631712600000|2021-09-15 13:30:00|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|4
1631712610000|2021-09-15 13:30:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|3
1631712620000|2021-09-15 13:30:20|3081.8|3075.8|3083.5|3077.5|3083.5|3077.5|3081.8|3075.8|8
1631712630000|2021-09-15 13:30:30|3082.5|3076.5|3083.3|3077.3|3083.5|3077.5|3082.5|3076.5|5
1631712640000|2021-09-15 13:30:40|3082.8|3076.8|3082.5|3076.5|3083.5|3077.5|3082.5|3076.5|9
1631712650000|2021-09-15 13:30:50|3082.3|3076.3|3083|3077|3083|3077|3082.3|3076.3|6
1631712660000|2021-09-15 13:31:00|3082.5|3076.5|3082.5|3076.5|3083|3077|3082.3|3076.3|7
1631712670000|2021-09-15 13:31:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631712680000|2021-09-15 13:31:20|3082.8|3076.8|3081.3|3075.3|3083.3|3077.3|3081.3|3075.3|10
1631712690000|2021-09-15 13:31:30|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|6
1631712700000|2021-09-15 13:31:40|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.5|3072.5|9
1631712710000|2021-09-15 13:31:50|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|6
1631712720000|2021-09-15 13:32:00|3079.8|3073.8|3080|3074|3081|3075|3079.5|3073.5|12
1631712730000|2021-09-15 13:32:10|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079|3073|7
1631712740000|2021-09-15 13:32:20|3079.3|3073.3|3079.8|3073.8|3080.5|3074.5|3079.3|3073.3|12
1631712750000|2021-09-15 13:32:30|3080|3074|3079.3|3073.3|3080.8|3074.8|3079.3|3073.3|6
1631712760000|2021-09-15 13:32:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631712770000|2021-09-15 13:32:50|3079.3|3073.3|3081|3075|3081.3|3075.3|3079.3|3073.3|4
1631712780000|2021-09-15 13:33:00|3081.3|3075.3|3080|3074|3081.5|3075.5|3080|3074|7
1631712790000|2021-09-15 13:33:10|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|2
1631712800000|2021-09-15 13:33:20|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|4
1631712810000|2021-09-15 13:33:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631712820000|2021-09-15 13:33:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631712830000|2021-09-15 13:33:50|3079.5|3073.5|3079.3|3073.3|3080|3074|3079.3|3073.3|4
1631712840000|2021-09-15 13:34:00|3079.5|3073.5|3079.8|3073.8|3080.5|3074.5|3079.5|3073.5|8
1631712850000|2021-09-15 13:34:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631712860000|2021-09-15 13:34:20|3080|3074|3081|3075|3081|3075|3080|3074|4
1631712870000|2021-09-15 13:34:30|3081.3|3075.3|3080.5|3074.5|3081.8|3075.8|3079.8|3073.8|10
1631712880000|2021-09-15 13:34:40|3080.8|3074.8|3079.8|3073.8|3081.5|3075.5|3079.8|3073.8|7
1631712890000|2021-09-15 13:34:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|4
1631712900000|2021-09-15 13:35:00|3079.5|3073.5|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1631712920000|2021-09-15 13:35:20|3079.8|3073.8|3081.3|3075.3|3081.5|3075.5|3079.8|3073.8|4
1631712930000|2021-09-15 13:35:30|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|3
1631712940000|2021-09-15 13:35:40|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|4
1631712950000|2021-09-15 13:35:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631712960000|2021-09-15 13:36:00|3081.8|3075.8|3083.3|3077.3|3083.5|3077.5|3081.8|3075.8|5
1631712970000|2021-09-15 13:36:10|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1631712980000|2021-09-15 13:36:20|3083.5|3077.5|3084.5|3078.5|3084.5|3078.5|3083.5|3077.5|3
1631712990000|2021-09-15 13:36:30|3085|3079|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|6
1631713000000|2021-09-15 13:36:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631713010000|2021-09-15 13:36:50|3085.3|3079.3|3087.5|3081.5|3087.5|3081.5|3085.3|3079.3|6
1631713020000|2021-09-15 13:37:00|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|4
1631713040000|2021-09-15 13:37:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1631713050000|2021-09-15 13:37:30|3088.3|3082.3|3088.5|3082.5|3088.8|3082.8|3088.3|3082.3|4
1631713060000|2021-09-15 13:37:40|3088.3|3082.3|3087.3|3081.3|3088.3|3082.3|3087|3081|8
1631713070000|2021-09-15 13:37:50|3087.5|3081.5|3087.3|3081.3|3088|3082|3087.3|3081.3|5
1631713080000|2021-09-15 13:38:00|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.8|3080.8|7
1631713090000|2021-09-15 13:38:10|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.3|3080.3|7
1631713100000|2021-09-15 13:38:20|3086.3|3080.3|3087.5|3081.5|3087.5|3081.5|3086|3080|6
1631713110000|2021-09-15 13:38:30|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1631713120000|2021-09-15 13:38:40|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.3|3080.3|5
1631713130000|2021-09-15 13:38:50|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085.8|3079.8|5
1631713140000|2021-09-15 13:39:00|3086|3080|3086.3|3080.3|3086.8|3080.8|3085.8|3079.8|6
1631713150000|2021-09-15 13:39:10|3086.8|3080.8|3086.3|3080.3|3087|3081|3086.3|3080.3|4
1631713160000|2021-09-15 13:39:20|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.5|3079.5|4
1631713170000|2021-09-15 13:39:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|4
1631713180000|2021-09-15 13:39:40|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|5
1631713200000|2021-09-15 13:40:00|3085.8|3079.8|3086.8|3080.8|3087|3081|3085.8|3079.8|8
1631713210000|2021-09-15 13:40:10|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|5
1631713230000|2021-09-15 13:40:30|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|3
1631713240000|2021-09-15 13:40:40|3087.8|3081.8|3087.5|3081.5|3088.8|3082.8|3087.3|3081.3|9
1631713250000|2021-09-15 13:40:50|3087.3|3081.3|3089|3083|3089.5|3083.5|3087.3|3081.3|12
1631713260000|2021-09-15 13:41:00|3089.3|3083.3|3088.8|3082.8|3089.8|3083.8|3088.5|3082.5|12
1631713270000|2021-09-15 13:41:10|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088|3082|3
1631713280000|2021-09-15 13:41:20|3088.5|3082.5|3087|3081|3088.5|3082.5|3087|3081|5
1631713290000|2021-09-15 13:41:30|3087.5|3081.5|3087|3081|3087.5|3081.5|3087|3081|3
1631713300000|2021-09-15 13:41:40|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|6
1631713310000|2021-09-15 13:41:50|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087|3081|6
1631713320000|2021-09-15 13:42:00|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631713330000|2021-09-15 13:42:10|3087.3|3081.3|3089|3083|3089|3083|3087.3|3081.3|5
1631713340000|2021-09-15 13:42:20|3089.3|3083.3|3090|3084|3090.3|3084.3|3089.3|3083.3|6
1631713350000|2021-09-15 13:42:30|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631713360000|2021-09-15 13:42:40|3090.3|3084.3|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|4
1631713370000|2021-09-15 13:42:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1631713380000|2021-09-15 13:43:00|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631713400000|2021-09-15 13:43:20|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|8
1631713410000|2021-09-15 13:43:30|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631713420000|2021-09-15 13:43:40|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|9
1631713430000|2021-09-15 13:43:50|3090.8|3084.8|3090|3084|3090.8|3084.8|3090|3084|3
1631713440000|2021-09-15 13:44:00|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|3
1631713460000|2021-09-15 13:44:20|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|2
1631713470000|2021-09-15 13:44:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1631713480000|2021-09-15 13:44:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631713490000|2021-09-15 13:44:50|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1631713500000|2021-09-15 13:45:00|3090.3|3084.3|3091.3|3085.3|3092.5|3086.5|3090.3|3084.3|15
1631713510000|2021-09-15 13:45:10|3091.5|3085.5|3091.5|3085.5|3092|3086|3091|3085|15
1631713520000|2021-09-15 13:45:20|3091.8|3085.8|3092.3|3086.3|3092.8|3086.8|3091.8|3085.8|5
1631713530000|2021-09-15 13:45:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631713540000|2021-09-15 13:45:40|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|4
1631713550000|2021-09-15 13:45:50|3092.3|3086.3|3091.3|3085.3|3092.3|3086.3|3091.3|3085.3|7
1631713560000|2021-09-15 13:46:00|3091.5|3085.5|3092.8|3086.8|3092.8|3086.8|3091.5|3085.5|9
1631713570000|2021-09-15 13:46:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1631713580000|2021-09-15 13:46:20|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3091.5|3085.5|8
1631713590000|2021-09-15 13:46:30|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|3
1631713600000|2021-09-15 13:46:40|3092|3086|3092.3|3086.3|3092.8|3086.8|3092|3086|3
1631713610000|2021-09-15 13:46:50|3092|3086|3092|3086|3092|3086|3091.5|3085.5|4
1631713620000|2021-09-15 13:47:00|3092.3|3086.3|3091.3|3085.3|3092.5|3086.5|3091.3|3085.3|8
1631713630000|2021-09-15 13:47:10|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631713640000|2021-09-15 13:47:20|3091|3085|3091.3|3085.3|3091.5|3085.5|3091|3085|3
1631713650000|2021-09-15 13:47:30|3091|3085|3091.5|3085.5|3091.5|3085.5|3091|3085|4
1631713660000|2021-09-15 13:47:40|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631713670000|2021-09-15 13:47:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631713680000|2021-09-15 13:48:00|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|5
1631713690000|2021-09-15 13:48:10|3091.8|3085.8|3092.3|3086.3|3092.8|3086.8|3091.8|3085.8|7
1631713700000|2021-09-15 13:48:20|3092|3086|3092.5|3086.5|3092.5|3086.5|3092|3086|3
1631713710000|2021-09-15 13:48:30|3093|3087|3092|3086|3093|3087|3091.8|3085.8|5
1631713720000|2021-09-15 13:48:40|3092.8|3086.8|3092|3086|3092.8|3086.8|3092|3086|3
1631713730000|2021-09-15 13:48:50|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631713740000|2021-09-15 13:49:00|3093|3087|3093.3|3087.3|3094.5|3088.5|3093|3087|7
1631713750000|2021-09-15 13:49:10|3093.5|3087.5|3092.8|3086.8|3093.5|3087.5|3092.5|3086.5|4
1631713760000|2021-09-15 13:49:20|3093.3|3087.3|3092.5|3086.5|3094|3088|3092.5|3086.5|7
1631713770000|2021-09-15 13:49:30|3092.3|3086.3|3093.5|3087.5|3093.8|3087.8|3092.3|3086.3|6
1631713780000|2021-09-15 13:49:40|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1631713790000|2021-09-15 13:49:50|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|3
1631713800000|2021-09-15 13:50:00|3093.8|3087.8|3093.5|3087.5|3094|3088|3092.8|3086.8|5
1631713810000|2021-09-15 13:50:10|3093.8|3087.8|3095.5|3089.5|3095.5|3089.5|3093.8|3087.8|5
1631713820000|2021-09-15 13:50:20|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|7
1631713830000|2021-09-15 13:50:30|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094|3088|7
1631713840000|2021-09-15 13:50:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631713860000|2021-09-15 13:51:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631713870000|2021-09-15 13:51:10|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|3
1631713880000|2021-09-15 13:51:20|3095|3089|3094.5|3088.5|3095|3089|3093.8|3087.8|7
1631713890000|2021-09-15 13:51:30|3094.8|3088.8|3092.5|3086.5|3094.8|3088.8|3092.5|3086.5|7
1631713900000|2021-09-15 13:51:40|3092.3|3086.3|3094|3088|3094|3088|3092.3|3086.3|5
1631713910000|2021-09-15 13:51:50|3093.8|3087.8|3091.3|3085.3|3093.8|3087.8|3091.3|3085.3|7
1631713920000|2021-09-15 13:52:00|3091.5|3085.5|3092|3086|3092.5|3086.5|3091.5|3085.5|6
1631713930000|2021-09-15 13:52:10|3092.3|3086.3|3092.5|3086.5|3093|3087|3092.3|3086.3|5
1631713940000|2021-09-15 13:52:20|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1631713950000|2021-09-15 13:52:30|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1631713970000|2021-09-15 13:52:50|3093|3087|3092.3|3086.3|3094|3088|3092.3|3086.3|9
1631713980000|2021-09-15 13:53:00|3092.8|3086.8|3092.8|3086.8|3093.3|3087.3|3092.8|3086.8|4
1631713990000|2021-09-15 13:53:10|3092.5|3086.5|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|3
1631714000000|2021-09-15 13:53:20|3092|3086|3091|3085|3092|3086|3091|3085|3
1631714010000|2021-09-15 13:53:30|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|8
1631714020000|2021-09-15 13:53:40|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|4
1631714030000|2021-09-15 13:53:50|3092|3086|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|7
1631714040000|2021-09-15 13:54:00|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3091.3|3085.3|5
1631714050000|2021-09-15 13:54:10|3092.5|3086.5|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|3
1631714060000|2021-09-15 13:54:20|3092|3086|3092.3|3086.3|3092.3|3086.3|3091.8|3085.8|5
1631714070000|2021-09-15 13:54:30|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|7
1631714080000|2021-09-15 13:54:40|3091.8|3085.8|3092|3086|3092|3086|3091.5|3085.5|5
1631714090000|2021-09-15 13:54:50|3091.8|3085.8|3089.8|3083.8|3091.8|3085.8|3089.8|3083.8|6
1631714100000|2021-09-15 13:55:00|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.5|3083.5|6
1631714110000|2021-09-15 13:55:10|3090|3084|3089.5|3083.5|3090|3084|3088.8|3082.8|5
1631714120000|2021-09-15 13:55:20|3089.8|3083.8|3091.3|3085.3|3091.3|3085.3|3089.8|3083.8|10
1631714130000|2021-09-15 13:55:30|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.8|3083.8|6
1631714140000|2021-09-15 13:55:40|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|8
1631714150000|2021-09-15 13:55:50|3091|3085|3090|3084|3091|3085|3090|3084|4
1631714160000|2021-09-15 13:56:00|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090|3084|5
1631714170000|2021-09-15 13:56:10|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|3
1631714180000|2021-09-15 13:56:20|3090.8|3084.8|3090.5|3084.5|3091|3085|3090.5|3084.5|6
1631714190000|2021-09-15 13:56:30|3090.8|3084.8|3090.3|3084.3|3091.3|3085.3|3090.3|3084.3|6
1631714200000|2021-09-15 13:56:40|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|5
1631714210000|2021-09-15 13:56:50|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|3
1631714220000|2021-09-15 13:57:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631714230000|2021-09-15 13:57:10|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|3
1631714240000|2021-09-15 13:57:20|3088.8|3082.8|3087.5|3081.5|3088.8|3082.8|3087.5|3081.5|10
1631714250000|2021-09-15 13:57:30|3087.3|3081.3|3085.5|3079.5|3087.3|3081.3|3085.5|3079.5|6
1631714260000|2021-09-15 13:57:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|4
1631714270000|2021-09-15 13:57:50|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1631714280000|2021-09-15 13:58:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1631714290000|2021-09-15 13:58:10|3086.8|3080.8|3086.3|3080.3|3087.5|3081.5|3086.3|3080.3|5
1631714310000|2021-09-15 13:58:30|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|4
1631714320000|2021-09-15 13:58:40|3085|3079|3084.8|3078.8|3085|3079|3084|3078|5
1631714340000|2021-09-15 13:59:00|3085.5|3079.5|3086|3080|3086.3|3080.3|3085|3079|11
1631714350000|2021-09-15 13:59:10|3085.8|3079.8|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|7
1631714360000|2021-09-15 13:59:20|3086.3|3080.3|3087.8|3081.8|3087.8|3081.8|3086.3|3080.3|8
1631714370000|2021-09-15 13:59:30|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631714380000|2021-09-15 13:59:40|3087.5|3081.5|3089.3|3083.3|3089.3|3083.3|3087.5|3081.5|7
1631714390000|2021-09-15 13:59:50|3088.8|3082.8|3087.5|3081.5|3089|3083|3087.5|3081.5|5
1631714400000|2021-09-15 14:00:00|3087|3081|3084.5|3078.5|3087|3081|3084.5|3078.5|6
1631714410000|2021-09-15 14:00:10|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084|3078|5
1631714420000|2021-09-15 14:00:20|3085|3079|3086.8|3080.8|3086.8|3080.8|3085|3079|7
1631714430000|2021-09-15 14:00:30|3086.5|3080.5|3084|3078|3086.5|3080.5|3084|3078|6
1631714440000|2021-09-15 14:00:40|3084.3|3078.3|3086.5|3080.5|3086.5|3080.5|3084.3|3078.3|6
1631714450000|2021-09-15 14:00:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631714460000|2021-09-15 14:01:00|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1631714470000|2021-09-15 14:01:10|3087|3081|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|6
1631714480000|2021-09-15 14:01:20|3087|3081|3085|3079|3087|3081|3085|3079|5
1631714490000|2021-09-15 14:01:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631714500000|2021-09-15 14:01:40|3085.3|3079.3|3084.3|3078.3|3085.5|3079.5|3084.3|3078.3|4
1631714510000|2021-09-15 14:01:50|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|4
1631714520000|2021-09-15 14:02:00|3086.5|3080.5|3084.3|3078.3|3087.5|3081.5|3084.3|3078.3|13
1631714530000|2021-09-15 14:02:10|3084.5|3078.5|3084.8|3078.8|3085.5|3079.5|3084.5|3078.5|10
1631714540000|2021-09-15 14:02:20|3085|3079|3086.3|3080.3|3086.8|3080.8|3085|3079|7
1631714550000|2021-09-15 14:02:30|3086|3080|3084.5|3078.5|3086|3080|3084.5|3078.5|4
1631714560000|2021-09-15 14:02:40|3084.8|3078.8|3085.8|3079.8|3085.8|3079.8|3084.5|3078.5|6
1631714570000|2021-09-15 14:02:50|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1631714580000|2021-09-15 14:03:00|3086.3|3080.3|3085|3079|3086.3|3080.3|3085|3079|4
1631714590000|2021-09-15 14:03:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|3
1631714600000|2021-09-15 14:03:20|3085.3|3079.3|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|5
1631714630000|2021-09-15 14:03:50|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631714640000|2021-09-15 14:04:00|3085.5|3079.5|3084|3078|3085.5|3079.5|3083.8|3077.8|7
1631714650000|2021-09-15 14:04:10|3084.3|3078.3|3084.3|3078.3|3085.5|3079.5|3084.3|3078.3|9
1631714660000|2021-09-15 14:04:20|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|8
1631714670000|2021-09-15 14:04:30|3085.3|3079.3|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|3
1631714680000|2021-09-15 14:04:40|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631714690000|2021-09-15 14:04:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631714700000|2021-09-15 14:05:00|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|3
1631714710000|2021-09-15 14:05:10|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|2
1631714730000|2021-09-15 14:05:30|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|4
1631714740000|2021-09-15 14:05:40|3085.5|3079.5|3087|3081|3087.8|3081.8|3085.5|3079.5|14
1631714750000|2021-09-15 14:05:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631714770000|2021-09-15 14:06:10|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|2
1631714780000|2021-09-15 14:06:20|3085|3079|3083.5|3077.5|3085|3079|3083.5|3077.5|6
1631714790000|2021-09-15 14:06:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|4
1631714800000|2021-09-15 14:06:40|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|3
1631714810000|2021-09-15 14:06:50|3083.5|3077.5|3083|3077|3083.5|3077.5|3082.8|3076.8|3
1631714820000|2021-09-15 14:07:00|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|2
1631714830000|2021-09-15 14:07:10|3082|3076|3084|3078|3084|3078|3082|3076|8
1631714840000|2021-09-15 14:07:20|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|3
1631714870000|2021-09-15 14:07:50|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|4
1631714880000|2021-09-15 14:08:00|3081.5|3075.5|3081.5|3075.5|3082|3076|3081.3|3075.3|8
1631714890000|2021-09-15 14:08:10|3081.8|3075.8|3081.8|3075.8|3082.3|3076.3|3081.5|3075.5|6
1631714900000|2021-09-15 14:08:20|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|5
1631714910000|2021-09-15 14:08:30|3081.8|3075.8|3080.5|3074.5|3081.8|3075.8|3080|3074|10
1631714920000|2021-09-15 14:08:40|3081|3075|3082.8|3076.8|3082.8|3076.8|3081|3075|7
1631714930000|2021-09-15 14:08:50|3082.5|3076.5|3082|3076|3082.5|3076.5|3082|3076|3
1631714940000|2021-09-15 14:09:00|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|5
1631714950000|2021-09-15 14:09:10|3081.3|3075.3|3081|3075|3081.5|3075.5|3080.3|3074.3|4
1631714960000|2021-09-15 14:09:20|3081.3|3075.3|3080|3074|3081.5|3075.5|3080|3074|7
1631714970000|2021-09-15 14:09:30|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631714980000|2021-09-15 14:09:40|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|3
1631714990000|2021-09-15 14:09:50|3079.3|3073.3|3079|3073|3079.5|3073.5|3079|3073|6
1631715010000|2021-09-15 14:10:10|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|2
1631715020000|2021-09-15 14:10:20|3080|3074|3080.8|3074.8|3080.8|3074.8|3080|3074|3
1631715030000|2021-09-15 14:10:30|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1631715040000|2021-09-15 14:10:40|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|3
1631715060000|2021-09-15 14:11:00|3080.5|3074.5|3079|3073|3080.5|3074.5|3079|3073|7
1631715070000|2021-09-15 14:11:10|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079|3073|5
1631715080000|2021-09-15 14:11:20|3079.5|3073.5|3080.3|3074.3|3080.8|3074.8|3079.5|3073.5|5
1631715090000|2021-09-15 14:11:30|3080|3074|3079|3073|3080.3|3074.3|3079|3073|4
1631715100000|2021-09-15 14:11:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631715110000|2021-09-15 14:11:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631715120000|2021-09-15 14:12:00|3078.3|3072.3|3078.8|3072.8|3079|3073|3078|3072|8
1631715130000|2021-09-15 14:12:10|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|4
1631715140000|2021-09-15 14:12:20|3079.3|3073.3|3077.3|3071.3|3079.3|3073.3|3076.8|3070.8|8
1631715150000|2021-09-15 14:12:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|5
1631715160000|2021-09-15 14:12:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1631715170000|2021-09-15 14:12:50|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|4
1631715180000|2021-09-15 14:13:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|4
1631715190000|2021-09-15 14:13:10|3077.8|3071.8|3077.8|3071.8|3078|3072|3077.3|3071.3|10
1631715200000|2021-09-15 14:13:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631715210000|2021-09-15 14:13:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631715220000|2021-09-15 14:13:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|8
1631715230000|2021-09-15 14:13:50|3077.3|3071.3|3078.3|3072.3|3079|3073|3077.3|3071.3|8
1631715240000|2021-09-15 14:14:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1631715250000|2021-09-15 14:14:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|11
1631715260000|2021-09-15 14:14:20|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1631715270000|2021-09-15 14:14:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631715280000|2021-09-15 14:14:40|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|4
1631715290000|2021-09-15 14:14:50|3078|3072|3077.5|3071.5|3078|3072|3077.3|3071.3|5
1631715300000|2021-09-15 14:15:00|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|11
1631715310000|2021-09-15 14:15:10|3078|3072|3078|3072|3078.3|3072.3|3077.8|3071.8|7
1631715320000|2021-09-15 14:15:20|3077.8|3071.8|3077|3071|3078|3072|3077|3071|21
1631715330000|2021-09-15 14:15:30|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|5
1631715340000|2021-09-15 14:15:40|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|4
1631715350000|2021-09-15 14:15:50|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1631715360000|2021-09-15 14:16:00|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|3
1631715370000|2021-09-15 14:16:10|3078.3|3072.3|3080.3|3074.3|3080.3|3074.3|3078.3|3072.3|7
1631715380000|2021-09-15 14:16:20|3080.5|3074.5|3080.3|3074.3|3080.8|3074.8|3080|3074|5
1631715390000|2021-09-15 14:16:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631715400000|2021-09-15 14:16:40|3080|3074|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|3
1631715410000|2021-09-15 14:16:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1631715420000|2021-09-15 14:17:00|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1631715430000|2021-09-15 14:17:10|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1631715440000|2021-09-15 14:17:20|3081|3075|3082|3076|3082|3076|3081|3075|4
1631715450000|2021-09-15 14:17:30|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082|3076|5
1631715460000|2021-09-15 14:17:40|3083.5|3077.5|3083.8|3077.8|3084|3078|3083.5|3077.5|5
1631715470000|2021-09-15 14:17:50|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|3
1631715500000|2021-09-15 14:18:20|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|2
1631715510000|2021-09-15 14:18:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631715520000|2021-09-15 14:18:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631715530000|2021-09-15 14:18:50|3083|3077|3082.8|3076.8|3083.3|3077.3|3082|3076|5
1631715560000|2021-09-15 14:19:20|3083.3|3077.3|3084.3|3078.3|3084.3|3078.3|3083.3|3077.3|7
1631715570000|2021-09-15 14:19:30|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1631715580000|2021-09-15 14:19:40|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1631715620000|2021-09-15 14:20:20|3083.8|3077.8|3083|3077|3083.8|3077.8|3083|3077|3
1631715630000|2021-09-15 14:20:30|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631715660000|2021-09-15 14:21:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1631715670000|2021-09-15 14:21:10|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|2
1631715680000|2021-09-15 14:21:20|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1631715690000|2021-09-15 14:21:30|3083.8|3077.8|3084|3078|3084.3|3078.3|3083.8|3077.8|6
1631715710000|2021-09-15 14:21:50|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|11
1631715720000|2021-09-15 14:22:00|3083.5|3077.5|3083.8|3077.8|3084|3078|3083.5|3077.5|8
1631715740000|2021-09-15 14:22:20|3083.5|3077.5|3082.8|3076.8|3083.5|3077.5|3082.3|3076.3|6
1631715760000|2021-09-15 14:22:40|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|4
1631715770000|2021-09-15 14:22:50|3084|3078|3083.3|3077.3|3084|3078|3083.3|3077.3|2
1631715780000|2021-09-15 14:23:00|3083.5|3077.5|3084.5|3078.5|3084.5|3078.5|3083.5|3077.5|3
1631715790000|2021-09-15 14:23:10|3085.3|3079.3|3084.3|3078.3|3085.3|3079.3|3084.3|3078.3|4
1631715800000|2021-09-15 14:23:20|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631715820000|2021-09-15 14:23:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631715830000|2021-09-15 14:23:50|3086|3080|3084.8|3078.8|3086.3|3080.3|3084.8|3078.8|5
1631715840000|2021-09-15 14:24:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631715860000|2021-09-15 14:24:20|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631715870000|2021-09-15 14:24:30|3085.3|3079.3|3086.5|3080.5|3087.3|3081.3|3085.3|3079.3|5
1631715900000|2021-09-15 14:25:00|3086.8|3080.8|3086.8|3080.8|3087|3081|3086.8|3080.8|3
1631715920000|2021-09-15 14:25:20|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|2
1631715930000|2021-09-15 14:25:30|3086.8|3080.8|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|4
1631715940000|2021-09-15 14:25:40|3086.5|3080.5|3085|3079|3086.5|3080.5|3085|3079|7
1631715960000|2021-09-15 14:26:00|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|2
1631715980000|2021-09-15 14:26:20|3084.8|3078.8|3084|3078|3084.8|3078.8|3083|3077|6
1631715990000|2021-09-15 14:26:30|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631716040000|2021-09-15 14:27:20|3083|3077|3082|3076|3083.3|3077.3|3082|3076|7
1631716050000|2021-09-15 14:27:30|3081.8|3075.8|3082|3076|3082.3|3076.3|3081.8|3075.8|4
1631716060000|2021-09-15 14:27:40|3081.8|3075.8|3082|3076|3082|3076|3081.5|3075.5|6
1631716070000|2021-09-15 14:27:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631716080000|2021-09-15 14:28:00|3081.3|3075.3|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|5
1631716090000|2021-09-15 14:28:10|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|4
1631716100000|2021-09-15 14:28:20|3083|3077|3083|3077|3083|3077|3083|3077|1
1631716110000|2021-09-15 14:28:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|4
1631716120000|2021-09-15 14:28:40|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1631716130000|2021-09-15 14:28:50|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|5
1631716140000|2021-09-15 14:29:00|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1631716150000|2021-09-15 14:29:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1631716160000|2021-09-15 14:29:20|3081.8|3075.8|3079.3|3073.3|3081.8|3075.8|3079|3073|7
1631716170000|2021-09-15 14:29:30|3079|3073|3079.5|3073.5|3080.3|3074.3|3079|3073|12
1631716190000|2021-09-15 14:29:50|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631716200000|2021-09-15 14:30:00|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631716210000|2021-09-15 14:30:10|3079.3|3073.3|3078.8|3072.8|3080|3074|3078.8|3072.8|6
1631716220000|2021-09-15 14:30:20|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1631716250000|2021-09-15 14:30:50|3079|3073|3080|3074|3080|3074|3079|3073|9
1631716260000|2021-09-15 14:31:00|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631716280000|2021-09-15 14:31:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631716290000|2021-09-15 14:31:30|3080|3074|3078.3|3072.3|3080|3074|3078.3|3072.3|7
1631716300000|2021-09-15 14:31:40|3078|3072|3078|3072|3078|3072|3077.8|3071.8|3
1631716320000|2021-09-15 14:32:00|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|3
1631716330000|2021-09-15 14:32:10|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|2
1631716350000|2021-09-15 14:32:30|3078.8|3072.8|3079|3073|3079|3073|3078.5|3072.5|3
1631716360000|2021-09-15 14:32:40|3078.8|3072.8|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|3
1631716370000|2021-09-15 14:32:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631716390000|2021-09-15 14:33:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631716410000|2021-09-15 14:33:30|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.3|3071.3|3
1631716430000|2021-09-15 14:33:50|3078.5|3072.5|3080|3074|3080|3074|3078.5|3072.5|4
1631716440000|2021-09-15 14:34:00|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1631716450000|2021-09-15 14:34:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631716470000|2021-09-15 14:34:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631716500000|2021-09-15 14:35:00|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|3
1631716510000|2021-09-15 14:35:10|3081.5|3075.5|3081|3075|3081.8|3075.8|3080.8|3074.8|6
1631716530000|2021-09-15 14:35:30|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|2
1631716540000|2021-09-15 14:35:40|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631716550000|2021-09-15 14:35:50|3081.5|3075.5|3081|3075|3081.8|3075.8|3081|3075|4
1631716580000|2021-09-15 14:36:20|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631716590000|2021-09-15 14:36:30|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1631716600000|2021-09-15 14:36:40|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631716620000|2021-09-15 14:37:00|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|6
1631716630000|2021-09-15 14:37:10|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.5|3072.5|4
1631716640000|2021-09-15 14:37:20|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|2
1631716650000|2021-09-15 14:37:30|3079.3|3073.3|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|10
1631716660000|2021-09-15 14:37:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631716670000|2021-09-15 14:37:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631716690000|2021-09-15 14:38:10|3080|3074|3081|3075|3081|3075|3080|3074|5
1631716700000|2021-09-15 14:38:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631716710000|2021-09-15 14:38:30|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|4
1631716720000|2021-09-15 14:38:40|3081|3075|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1631716730000|2021-09-15 14:38:50|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631716740000|2021-09-15 14:39:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1631716750000|2021-09-15 14:39:10|3080.8|3074.8|3080.5|3074.5|3081|3075|3080.5|3074.5|6
1631716760000|2021-09-15 14:39:20|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080|3074|5
1631716770000|2021-09-15 14:39:30|3080.5|3074.5|3079.5|3073.5|3080.5|3074.5|3079.5|3073.5|7
1631716780000|2021-09-15 14:39:40|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|2
1631716790000|2021-09-15 14:39:50|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|3
1631716800000|2021-09-15 14:40:00|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631716840000|2021-09-15 14:40:40|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|5
1631716850000|2021-09-15 14:40:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631716860000|2021-09-15 14:41:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631716870000|2021-09-15 14:41:10|3078|3072|3077|3071|3078|3072|3077|3071|13
1631716880000|2021-09-15 14:41:20|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1631716900000|2021-09-15 14:41:40|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631716910000|2021-09-15 14:41:50|3077.5|3071.5|3077.8|3071.8|3078.8|3072.8|3077.3|3071.3|10
1631716920000|2021-09-15 14:42:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631716930000|2021-09-15 14:42:10|3078|3072|3078|3072|3078.5|3072.5|3077.5|3071.5|7
1631716950000|2021-09-15 14:42:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631716960000|2021-09-15 14:42:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631716970000|2021-09-15 14:42:50|3078|3072|3078.8|3072.8|3078.8|3072.8|3078|3072|3
1631716980000|2021-09-15 14:43:00|3079|3073|3079|3073|3079.3|3073.3|3078.8|3072.8|5
1631716990000|2021-09-15 14:43:10|3078.8|3072.8|3077|3071|3078.8|3072.8|3077|3071|6
1631717000000|2021-09-15 14:43:20|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|5
1631717010000|2021-09-15 14:43:30|3077.8|3071.8|3078.5|3072.5|3078.8|3072.8|3077.8|3071.8|6
1631717020000|2021-09-15 14:43:40|3078.8|3072.8|3077.8|3071.8|3078.8|3072.8|3077.8|3071.8|4
1631717030000|2021-09-15 14:43:50|3077.5|3071.5|3078.8|3072.8|3078.8|3072.8|3077.5|3071.5|5
1631717040000|2021-09-15 14:44:00|3078.5|3072.5|3077.5|3071.5|3078.5|3072.5|3077.5|3071.5|3
1631717050000|2021-09-15 14:44:10|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631717060000|2021-09-15 14:44:20|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1631717070000|2021-09-15 14:44:30|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631717080000|2021-09-15 14:44:40|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631717090000|2021-09-15 14:44:50|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631717100000|2021-09-15 14:45:00|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076|3070|4
1631717110000|2021-09-15 14:45:10|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1631717120000|2021-09-15 14:45:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076|3070|4
1631717140000|2021-09-15 14:45:40|3076.3|3070.3|3074.3|3068.3|3076.3|3070.3|3074.3|3068.3|7
1631717160000|2021-09-15 14:46:00|3074|3068|3075|3069|3075|3069|3074|3068|5
1631717170000|2021-09-15 14:46:10|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|4
1631717190000|2021-09-15 14:46:30|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|3
1631717200000|2021-09-15 14:46:40|3074.3|3068.3|3073.8|3067.8|3075|3069|3073.8|3067.8|5
1631717210000|2021-09-15 14:46:50|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|5
1631717240000|2021-09-15 14:47:20|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631717250000|2021-09-15 14:47:30|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|4
1631717260000|2021-09-15 14:47:40|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|3
1631717270000|2021-09-15 14:47:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631717290000|2021-09-15 14:48:10|3072.8|3066.8|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|6
1631717300000|2021-09-15 14:48:20|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|4
1631717310000|2021-09-15 14:48:30|3073.3|3067.3|3071.5|3065.5|3073.3|3067.3|3071.5|3065.5|7
1631717320000|2021-09-15 14:48:40|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3070.5|3064.5|8
1631717330000|2021-09-15 14:48:50|3071.8|3065.8|3073.5|3067.5|3073.5|3067.5|3071.8|3065.8|3
1631717340000|2021-09-15 14:49:00|3073.8|3067.8|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|3
1631717350000|2021-09-15 14:49:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631717360000|2021-09-15 14:49:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3072.8|3066.8|8
1631717380000|2021-09-15 14:49:40|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|2
1631717390000|2021-09-15 14:49:50|3073.8|3067.8|3074.3|3068.3|3074.8|3068.8|3073.8|3067.8|4
1631717400000|2021-09-15 14:50:00|3074.5|3068.5|3075.8|3069.8|3075.8|3069.8|3074.5|3068.5|4
1631717410000|2021-09-15 14:50:10|3076|3070|3076|3070|3076|3070|3075.5|3069.5|4
1631717430000|2021-09-15 14:50:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631717440000|2021-09-15 14:50:40|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|4
1631717460000|2021-09-15 14:51:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631717470000|2021-09-15 14:51:10|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075|3069|4
1631717480000|2021-09-15 14:51:20|3074.8|3068.8|3076.3|3070.3|3076.5|3070.5|3074.5|3068.5|9
1631717490000|2021-09-15 14:51:30|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|3
1631717500000|2021-09-15 14:51:40|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1631717510000|2021-09-15 14:51:50|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1631717520000|2021-09-15 14:52:00|3073.8|3067.8|3074.5|3068.5|3074.8|3068.8|3073.8|3067.8|5
1631717530000|2021-09-15 14:52:10|3074|3068|3074|3068|3074|3068|3074|3068|1
1631717540000|2021-09-15 14:52:20|3074.3|3068.3|3074|3068|3074.5|3068.5|3074|3068|4
1631717550000|2021-09-15 14:52:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631717560000|2021-09-15 14:52:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631717570000|2021-09-15 14:52:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631717580000|2021-09-15 14:53:00|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631717590000|2021-09-15 14:53:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631717610000|2021-09-15 14:53:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631717620000|2021-09-15 14:53:40|3073.5|3067.5|3073.8|3067.8|3074.8|3068.8|3073.5|3067.5|7
1631717630000|2021-09-15 14:53:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|6
1631717640000|2021-09-15 14:54:00|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|6
1631717660000|2021-09-15 14:54:20|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3071.8|3065.8|7
1631717670000|2021-09-15 14:54:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1631717680000|2021-09-15 14:54:40|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072|3066|9
1631717690000|2021-09-15 14:54:50|3073|3067|3072.5|3066.5|3073.3|3067.3|3072.5|3066.5|4
1631717700000|2021-09-15 14:55:00|3072.8|3066.8|3073.3|3067.3|3073.5|3067.5|3072.5|3066.5|11
1631717710000|2021-09-15 14:55:10|3073|3067|3074|3068|3074|3068|3072.5|3066.5|15
1631717730000|2021-09-15 14:55:30|3074.3|3068.3|3075.5|3069.5|3075.5|3069.5|3073.8|3067.8|9
1631717740000|2021-09-15 14:55:40|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|11
1631717750000|2021-09-15 14:55:50|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631717760000|2021-09-15 14:56:00|3077.8|3071.8|3079|3073|3079|3073|3077.5|3071.5|4
1631717770000|2021-09-15 14:56:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|10
1631717780000|2021-09-15 14:56:20|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|5
1631717790000|2021-09-15 14:56:30|3079.3|3073.3|3079|3073|3079.8|3073.8|3079|3073|6
1631717800000|2021-09-15 14:56:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631717810000|2021-09-15 14:56:50|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|3
1631717820000|2021-09-15 14:57:00|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|5
1631717830000|2021-09-15 14:57:10|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|4
1631717840000|2021-09-15 14:57:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|4
1631717850000|2021-09-15 14:57:30|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631717860000|2021-09-15 14:57:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631717870000|2021-09-15 14:57:50|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1631717880000|2021-09-15 14:58:00|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|3
1631717890000|2021-09-15 14:58:10|3079.8|3073.8|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|8
1631717900000|2021-09-15 14:58:20|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079|3073|8
1631717910000|2021-09-15 14:58:30|3079|3073|3079|3073|3079.3|3073.3|3078.8|3072.8|7
1631717920000|2021-09-15 14:58:40|3079.3|3073.3|3080|3074|3080.3|3074.3|3079.3|3073.3|6
1631717930000|2021-09-15 14:58:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3078.8|3072.8|7
1631717940000|2021-09-15 14:59:00|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|7
1631717950000|2021-09-15 14:59:10|3079|3073|3079|3073|3080|3074|3078.5|3072.5|20
1631717960000|2021-09-15 14:59:20|3079.5|3073.5|3078.5|3072.5|3080|3074|3078.5|3072.5|4
1631717970000|2021-09-15 14:59:30|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|5
1631717980000|2021-09-15 14:59:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3078.8|3072.8|6
1631717990000|2021-09-15 14:59:50|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079|3073|13
1631718000000|2021-09-15 15:00:00|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|5
1631718010000|2021-09-15 15:00:10|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078|3072|5
1631718020000|2021-09-15 15:00:20|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|5
1631718030000|2021-09-15 15:00:30|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|3
1631718040000|2021-09-15 15:00:40|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|9
1631718050000|2021-09-15 15:00:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631718060000|2021-09-15 15:01:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1631718070000|2021-09-15 15:01:10|3078.5|3072.5|3077.5|3071.5|3078.5|3072.5|3077.5|3071.5|5
1631718080000|2021-09-15 15:01:20|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631718090000|2021-09-15 15:01:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|8
1631718100000|2021-09-15 15:01:40|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|6
1631718110000|2021-09-15 15:01:50|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631718120000|2021-09-15 15:02:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|4
1631718130000|2021-09-15 15:02:10|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631718140000|2021-09-15 15:02:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631718150000|2021-09-15 15:02:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|6
1631718160000|2021-09-15 15:02:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631718170000|2021-09-15 15:02:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631718180000|2021-09-15 15:03:00|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.3|3071.3|8
1631718190000|2021-09-15 15:03:10|3078|3072|3079.3|3073.3|3079.3|3073.3|3078|3072|7
1631718200000|2021-09-15 15:03:20|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|4
1631718210000|2021-09-15 15:03:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631718220000|2021-09-15 15:03:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631718230000|2021-09-15 15:03:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631718240000|2021-09-15 15:04:00|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|2
1631718260000|2021-09-15 15:04:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|4
1631718270000|2021-09-15 15:04:30|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|4
1631718280000|2021-09-15 15:04:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631718300000|2021-09-15 15:05:00|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|4
1631718310000|2021-09-15 15:05:10|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631718320000|2021-09-15 15:05:20|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|2
1631718330000|2021-09-15 15:05:30|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631718350000|2021-09-15 15:05:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631718380000|2021-09-15 15:06:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631718470000|2021-09-15 15:07:50|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631718480000|2021-09-15 15:08:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631718500000|2021-09-15 15:08:20|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631718530000|2021-09-15 15:08:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631718540000|2021-09-15 15:09:00|3080|3074|3081|3075|3081|3075|3080|3074|7
1631718560000|2021-09-15 15:09:20|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631718590000|2021-09-15 15:09:50|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631718600000|2021-09-15 15:10:00|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631718670000|2021-09-15 15:11:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631718690000|2021-09-15 15:11:30|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|3
1631718700000|2021-09-15 15:11:40|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631718710000|2021-09-15 15:11:50|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|3
1631718720000|2021-09-15 15:12:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631718730000|2021-09-15 15:12:10|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631718740000|2021-09-15 15:12:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631718750000|2021-09-15 15:12:30|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|2
1631718780000|2021-09-15 15:13:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|6
1631718890000|2021-09-15 15:14:50|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631718920000|2021-09-15 15:15:20|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631718930000|2021-09-15 15:15:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631718960000|2021-09-15 15:16:00|3078|3072|3078.8|3072.8|3078.8|3072.8|3078|3072|3
1631718990000|2021-09-15 15:16:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631719010000|2021-09-15 15:16:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631719020000|2021-09-15 15:17:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1631719080000|2021-09-15 15:18:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631719100000|2021-09-15 15:18:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631719120000|2021-09-15 15:18:40|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.3|3070.3|9
1631719130000|2021-09-15 15:18:50|3076.8|3070.8|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631719140000|2021-09-15 15:19:00|3077.3|3071.3|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|7
1631719150000|2021-09-15 15:19:10|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|4
1631719210000|2021-09-15 15:20:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631719300000|2021-09-15 15:21:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631719310000|2021-09-15 15:21:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631719330000|2021-09-15 15:22:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631719340000|2021-09-15 15:22:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631719350000|2021-09-15 15:22:30|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1631719360000|2021-09-15 15:22:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631719370000|2021-09-15 15:22:50|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1631719380000|2021-09-15 15:23:00|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631719390000|2021-09-15 15:23:10|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|7
1631719410000|2021-09-15 15:23:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631719420000|2021-09-15 15:23:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631719470000|2021-09-15 15:24:30|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631719520000|2021-09-15 15:25:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631719570000|2021-09-15 15:26:10|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1631719580000|2021-09-15 15:26:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|6
1631719590000|2021-09-15 15:26:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631719600000|2021-09-15 15:26:40|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1631719610000|2021-09-15 15:26:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|10
1631719620000|2021-09-15 15:27:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|4
1631719630000|2021-09-15 15:27:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631719640000|2021-09-15 15:27:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1631719650000|2021-09-15 15:27:30|3078|3072|3075.5|3069.5|3078|3072|3075.5|3069.5|2
1631719700000|2021-09-15 15:28:20|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631719840000|2021-09-15 15:30:40|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1631719870000|2021-09-15 15:31:10|3077|3071|3076.8|3070.8|3077|3071|3076.3|3070.3|3
1631719880000|2021-09-15 15:31:20|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1631719900000|2021-09-15 15:31:40|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631720040000|2021-09-15 15:34:00|3076|3070|3077|3071|3077.5|3071.5|3076|3070|7
1631720050000|2021-09-15 15:34:10|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631720060000|2021-09-15 15:34:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631720090000|2021-09-15 15:34:50|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|5
1631720100000|2021-09-15 15:35:00|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1631720120000|2021-09-15 15:35:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631720130000|2021-09-15 15:35:30|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631720160000|2021-09-15 15:36:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631720170000|2021-09-15 15:36:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631720180000|2021-09-15 15:36:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631720190000|2021-09-15 15:36:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631720210000|2021-09-15 15:36:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631720220000|2021-09-15 15:37:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631720270000|2021-09-15 15:37:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631720290000|2021-09-15 15:38:10|3077|3071|3076.8|3070.8|3077|3071|3076.5|3070.5|3
1631720320000|2021-09-15 15:38:40|3077.3|3071.3|3078|3072|3078|3072|3077.3|3071.3|3
1631720330000|2021-09-15 15:38:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631720360000|2021-09-15 15:39:20|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077|3071|3
1631720380000|2021-09-15 15:39:40|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|2
1631720400000|2021-09-15 15:40:00|3078.5|3072.5|3080.5|3074.5|3080.5|3074.5|3078.5|3072.5|4
1631720410000|2021-09-15 15:40:10|3080.3|3074.3|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|5
1631720430000|2021-09-15 15:40:30|3079.3|3073.3|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|5
1631720450000|2021-09-15 15:40:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631720470000|2021-09-15 15:41:10|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|4
1631720520000|2021-09-15 15:42:00|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|4
1631720580000|2021-09-15 15:43:00|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1631720590000|2021-09-15 15:43:10|3081|3075|3083.5|3077.5|3083.5|3077.5|3081|3075|3
1631720600000|2021-09-15 15:43:20|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1631720620000|2021-09-15 15:43:40|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|7
1631720630000|2021-09-15 15:43:50|3084|3078|3083.5|3077.5|3084|3078|3083.3|3077.3|4
1631720650000|2021-09-15 15:44:10|3083.8|3077.8|3083|3077|3083.8|3077.8|3082.3|3076.3|14
1631720660000|2021-09-15 15:44:20|3082.5|3076.5|3082.8|3076.8|3083|3077|3082.3|3076.3|4
1631720670000|2021-09-15 15:44:30|3083|3077|3083|3077|3083|3077|3083|3077|1
1631720740000|2021-09-15 15:45:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631720760000|2021-09-15 15:46:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631720790000|2021-09-15 15:46:30|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631720800000|2021-09-15 15:46:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|7
1631720810000|2021-09-15 15:46:50|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631720890000|2021-09-15 15:48:10|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1631720910000|2021-09-15 15:48:30|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|2
1631720920000|2021-09-15 15:48:40|3083|3077|3083|3077|3083|3077|3082.5|3076.5|5
1631720930000|2021-09-15 15:48:50|3082.8|3076.8|3082.3|3076.3|3083|3077|3082.3|3076.3|6
1631720950000|2021-09-15 15:49:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631720960000|2021-09-15 15:49:20|3081.8|3075.8|3080.8|3074.8|3082|3076|3080.3|3074.3|9
1631720970000|2021-09-15 15:49:30|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080|3074|15
1631720980000|2021-09-15 15:49:40|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631720990000|2021-09-15 15:49:50|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1631721000000|2021-09-15 15:50:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631721010000|2021-09-15 15:50:10|3081|3075|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|4
1631721020000|2021-09-15 15:50:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631721030000|2021-09-15 15:50:30|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631721060000|2021-09-15 15:51:00|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1631721080000|2021-09-15 15:51:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631721130000|2021-09-15 15:52:10|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631721180000|2021-09-15 15:53:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631721190000|2021-09-15 15:53:10|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631721200000|2021-09-15 15:53:20|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631721250000|2021-09-15 15:54:10|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631721260000|2021-09-15 15:54:20|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631721270000|2021-09-15 15:54:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631721300000|2021-09-15 15:55:00|3082|3076|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|4
1631721310000|2021-09-15 15:55:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631721320000|2021-09-15 15:55:20|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631721390000|2021-09-15 15:56:30|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631721520000|2021-09-15 15:58:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631721540000|2021-09-15 15:59:00|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1631721560000|2021-09-15 15:59:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631721570000|2021-09-15 15:59:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631721590000|2021-09-15 15:59:50|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|2
1631721600000|2021-09-15 16:00:00|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1631721630000|2021-09-15 16:00:30|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631721700000|2021-09-15 16:01:40|3081|3075|3081|3075|3081|3075|3081|3075|1
1631721730000|2021-09-15 16:02:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631721770000|2021-09-15 16:02:50|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|3
1631721820000|2021-09-15 16:03:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631721840000|2021-09-15 16:04:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1631721990000|2021-09-15 16:06:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1631722000000|2021-09-15 16:06:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631722010000|2021-09-15 16:06:50|3080.5|3074.5|3078.8|3072.8|3080.5|3074.5|3078.8|3072.8|3
1631722020000|2021-09-15 16:07:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631722030000|2021-09-15 16:07:10|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|4
1631722090000|2021-09-15 16:08:10|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1631722170000|2021-09-15 16:09:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631722250000|2021-09-15 16:10:50|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1631722260000|2021-09-15 16:11:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631722380000|2021-09-15 16:13:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631722400000|2021-09-15 16:13:20|3079.3|3073.3|3077.4|3071.4|3079.3|3073.3|3077.4|3071.4|5
1631722410000|2021-09-15 16:13:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631722420000|2021-09-15 16:13:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631722470000|2021-09-15 16:14:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631722480000|2021-09-15 16:14:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631722610000|2021-09-15 16:16:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631722620000|2021-09-15 16:17:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631722630000|2021-09-15 16:17:10|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1631722670000|2021-09-15 16:17:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631722730000|2021-09-15 16:18:50|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631722800000|2021-09-15 16:20:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631722850000|2021-09-15 16:20:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631722860000|2021-09-15 16:21:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631722890000|2021-09-15 16:21:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631722910000|2021-09-15 16:21:50|3076.3|3070.3|3077.8|3071.8|3077.8|3071.8|3076.3|3070.3|2
1631722920000|2021-09-15 16:22:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631722930000|2021-09-15 16:22:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631722970000|2021-09-15 16:22:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631723110000|2021-09-15 16:25:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631723310000|2021-09-15 16:28:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631723320000|2021-09-15 16:28:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631723330000|2021-09-15 16:28:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631723430000|2021-09-15 16:30:30|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631723450000|2021-09-15 16:30:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631723460000|2021-09-15 16:31:00|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|2
1631723470000|2021-09-15 16:31:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631723510000|2021-09-15 16:31:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631723520000|2021-09-15 16:32:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631723560000|2021-09-15 16:32:40|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|2
1631723600000|2021-09-15 16:33:20|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|2
1631723630000|2021-09-15 16:33:50|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631723640000|2021-09-15 16:34:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631723650000|2021-09-15 16:34:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631723660000|2021-09-15 16:34:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631723670000|2021-09-15 16:34:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631723680000|2021-09-15 16:34:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631723930000|2021-09-15 16:38:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631724000000|2021-09-15 16:40:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631724010000|2021-09-15 16:40:10|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|4
1631724040000|2021-09-15 16:40:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631724060000|2021-09-15 16:41:00|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631724080000|2021-09-15 16:41:20|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631724090000|2021-09-15 16:41:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631724130000|2021-09-15 16:42:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631724140000|2021-09-15 16:42:20|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3079.8|3073.8|5
1631724150000|2021-09-15 16:42:30|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631724160000|2021-09-15 16:42:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631724170000|2021-09-15 16:42:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631724180000|2021-09-15 16:43:00|3080|3074|3080|3074|3080|3074|3080|3074|1
1631724190000|2021-09-15 16:43:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631724220000|2021-09-15 16:43:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631724240000|2021-09-15 16:44:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631724300000|2021-09-15 16:45:00|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631724310000|2021-09-15 16:45:10|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631724320000|2021-09-15 16:45:20|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|5
1631724340000|2021-09-15 16:45:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631724350000|2021-09-15 16:45:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631724460000|2021-09-15 16:47:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631724550000|2021-09-15 16:49:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631724580000|2021-09-15 16:49:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|4
1631724660000|2021-09-15 16:51:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631724670000|2021-09-15 16:51:10|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|4
1631724680000|2021-09-15 16:51:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631724690000|2021-09-15 16:51:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631724700000|2021-09-15 16:51:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1631724720000|2021-09-15 16:52:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631724730000|2021-09-15 16:52:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631724750000|2021-09-15 16:52:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631724770000|2021-09-15 16:52:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631724900000|2021-09-15 16:55:00|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631724930000|2021-09-15 16:55:30|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|4
1631724960000|2021-09-15 16:56:00|3079.9|3073.9|3079.6|3073.6|3079.9|3073.9|3079.4|3073.4|4
1631724980000|2021-09-15 16:56:20|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631725120000|2021-09-15 16:58:40|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631725130000|2021-09-15 16:58:50|3078.9|3072.9|3079.1|3073.1|3079.1|3073.1|3078.9|3072.9|2
1631725140000|2021-09-15 16:59:00|3078.9|3072.9|3079.4|3073.4|3079.4|3073.4|3078.9|3072.9|3
1631750520000|2021-09-16 00:02:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631750630000|2021-09-16 00:03:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631750670000|2021-09-16 00:04:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631750820000|2021-09-16 00:07:00|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1631751060000|2021-09-16 00:11:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631751090000|2021-09-16 00:11:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631751100000|2021-09-16 00:11:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631751120000|2021-09-16 00:12:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631751180000|2021-09-16 00:13:00|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|3
1631751210000|2021-09-16 00:13:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631751220000|2021-09-16 00:13:40|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631751240000|2021-09-16 00:14:00|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631751310000|2021-09-16 00:15:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631753200000|2021-09-16 00:46:40|3074|3068|3075.8|3069.8|3075.8|3069.8|3074|3068|2
1631753690000|2021-09-16 00:54:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631753840000|2021-09-16 00:57:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631753880000|2021-09-16 00:58:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631753900000|2021-09-16 00:58:20|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|2
1631754000000|2021-09-16 01:00:00|3077.5|3071.5|3080|3074|3080|3074|3077.5|3071.5|14
1631754010000|2021-09-16 01:00:10|3079.8|3073.8|3081|3075|3081|3075|3079.8|3073.8|7
1631754020000|2021-09-16 01:00:20|3080.8|3074.8|3082.3|3076.3|3082.3|3076.3|3080|3074|13
1631754030000|2021-09-16 01:00:30|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.3|3075.3|8
1631754040000|2021-09-16 01:00:40|3082|3076|3083.3|3077.3|3083.3|3077.3|3082|3076|8
1631754050000|2021-09-16 01:00:50|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|5
1631754060000|2021-09-16 01:01:00|3082.8|3076.8|3084|3078|3084.5|3078.5|3082.8|3076.8|13
1631754070000|2021-09-16 01:01:10|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|6
1631754080000|2021-09-16 01:01:20|3082.8|3076.8|3080.8|3074.8|3082.8|3076.8|3080.8|3074.8|9
1631754090000|2021-09-16 01:01:30|3080.5|3074.5|3081.3|3075.3|3081.5|3075.5|3080|3074|11
1631754100000|2021-09-16 01:01:40|3081|3075|3080.8|3074.8|3081|3075|3080.5|3074.5|3
1631754110000|2021-09-16 01:01:50|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|2
1631754120000|2021-09-16 01:02:00|3079.8|3073.8|3078.5|3072.5|3079.8|3073.8|3078.5|3072.5|4
1631754130000|2021-09-16 01:02:10|3078.3|3072.3|3080|3074|3080.3|3074.3|3078|3072|8
1631754140000|2021-09-16 01:02:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631754150000|2021-09-16 01:02:30|3080.3|3074.3|3080|3074|3080.5|3074.5|3080|3074|8
1631754160000|2021-09-16 01:02:40|3080.3|3074.3|3080.8|3074.8|3081.3|3075.3|3080|3074|6
1631754180000|2021-09-16 01:03:00|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1631754190000|2021-09-16 01:03:10|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631754200000|2021-09-16 01:03:20|3081|3075|3082|3076|3082|3076|3081|3075|4
1631754210000|2021-09-16 01:03:30|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.5|3074.5|6
1631754220000|2021-09-16 01:03:40|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.3|3072.3|14
1631754230000|2021-09-16 01:03:50|3078|3072|3079.8|3073.8|3079.8|3073.8|3077.8|3071.8|13
1631754240000|2021-09-16 01:04:00|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|6
1631754250000|2021-09-16 01:04:10|3079|3073|3078|3072|3079|3073|3077.8|3071.8|6
1631754260000|2021-09-16 01:04:20|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078|3072|5
1631754270000|2021-09-16 01:04:30|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|6
1631754290000|2021-09-16 01:04:50|3079|3073|3078|3072|3079|3073|3078|3072|3
1631754300000|2021-09-16 01:05:00|3078.3|3072.3|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|11
1631754310000|2021-09-16 01:05:10|3079.8|3073.8|3080.3|3074.3|3080.5|3074.5|3079.8|3073.8|6
1631754320000|2021-09-16 01:05:20|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|10
1631754330000|2021-09-16 01:05:30|3081|3075|3081|3075|3081|3075|3080|3074|10
1631754340000|2021-09-16 01:05:40|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|3
1631754350000|2021-09-16 01:05:50|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|9
1631754360000|2021-09-16 01:06:00|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|4
1631754370000|2021-09-16 01:06:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631754380000|2021-09-16 01:06:20|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.3|3075.3|8
1631754390000|2021-09-16 01:06:30|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631754400000|2021-09-16 01:06:40|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631754410000|2021-09-16 01:06:50|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1631754420000|2021-09-16 01:07:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|2
1631754430000|2021-09-16 01:07:10|3080|3074|3080|3074|3080.3|3074.3|3080|3074|7
1631754440000|2021-09-16 01:07:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|4
1631754460000|2021-09-16 01:07:40|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1631754470000|2021-09-16 01:07:50|3080|3074|3081.5|3075.5|3081.5|3075.5|3080|3074|8
1631754480000|2021-09-16 01:08:00|3081.8|3075.8|3082.3|3076.3|3082.8|3076.8|3081.8|3075.8|9
1631754490000|2021-09-16 01:08:10|3082.5|3076.5|3082.8|3076.8|3083.5|3077.5|3082.5|3076.5|6
1631754500000|2021-09-16 01:08:20|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3082.5|3076.5|5
1631754510000|2021-09-16 01:08:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631754520000|2021-09-16 01:08:40|3082|3076|3080.8|3074.8|3082|3076|3080.8|3074.8|5
1631754530000|2021-09-16 01:08:50|3080.5|3074.5|3080|3074|3080.5|3074.5|3079.8|3073.8|7
1631754550000|2021-09-16 01:09:10|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.5|3072.5|4
1631754560000|2021-09-16 01:09:20|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1631754580000|2021-09-16 01:09:40|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|3
1631754610000|2021-09-16 01:10:10|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631754630000|2021-09-16 01:10:30|3078|3072|3077.5|3071.5|3078|3072|3076.5|3070.5|6
1631754640000|2021-09-16 01:10:40|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1631754650000|2021-09-16 01:10:50|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|4
1631754660000|2021-09-16 01:11:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631754670000|2021-09-16 01:11:10|3077.3|3071.3|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|4
1631754680000|2021-09-16 01:11:20|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|2
1631754690000|2021-09-16 01:11:30|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1631754720000|2021-09-16 01:12:00|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631754730000|2021-09-16 01:12:10|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|4
1631754740000|2021-09-16 01:12:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1631754750000|2021-09-16 01:12:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631754770000|2021-09-16 01:12:50|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631754780000|2021-09-16 01:13:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|5
1631754790000|2021-09-16 01:13:10|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1631754800000|2021-09-16 01:13:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631754820000|2021-09-16 01:13:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631754830000|2021-09-16 01:13:50|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1631754840000|2021-09-16 01:14:00|3079|3073|3078.5|3072.5|3079|3073|3078.3|3072.3|4
1631754860000|2021-09-16 01:14:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631754870000|2021-09-16 01:14:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631754880000|2021-09-16 01:14:40|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|3
1631754890000|2021-09-16 01:14:50|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631754900000|2021-09-16 01:15:00|3077|3071|3076.5|3070.5|3077|3071|3076|3070|7
1631754910000|2021-09-16 01:15:10|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|4
1631754920000|2021-09-16 01:15:20|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|2
1631754940000|2021-09-16 01:15:40|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1631754960000|2021-09-16 01:16:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631754980000|2021-09-16 01:16:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631755000000|2021-09-16 01:16:40|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631755010000|2021-09-16 01:16:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|4
1631755020000|2021-09-16 01:17:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631755030000|2021-09-16 01:17:10|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078|3072|4
1631755040000|2021-09-16 01:17:20|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631755070000|2021-09-16 01:17:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631755080000|2021-09-16 01:18:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1631755090000|2021-09-16 01:18:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1631755100000|2021-09-16 01:18:20|3076|3070|3076|3070|3076|3070|3076|3070|1
1631755120000|2021-09-16 01:18:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631755130000|2021-09-16 01:18:50|3076|3070|3076.3|3070.3|3076.5|3070.5|3076|3070|4
1631755160000|2021-09-16 01:19:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631755180000|2021-09-16 01:19:40|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.5|3070.5|4
1631755190000|2021-09-16 01:19:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631755200000|2021-09-16 01:20:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631755230000|2021-09-16 01:20:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631755240000|2021-09-16 01:20:40|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631755270000|2021-09-16 01:21:10|3076|3070|3075.3|3069.3|3076|3070|3075.3|3069.3|3
1631755280000|2021-09-16 01:21:20|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631755290000|2021-09-16 01:21:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|3
1631755300000|2021-09-16 01:21:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631755340000|2021-09-16 01:22:20|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1631755350000|2021-09-16 01:22:30|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631755370000|2021-09-16 01:22:50|3075.3|3069.3|3075.8|3069.8|3076|3070|3075.3|3069.3|4
1631755400000|2021-09-16 01:23:20|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631755410000|2021-09-16 01:23:30|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631755420000|2021-09-16 01:23:40|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|5
1631755430000|2021-09-16 01:23:50|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|3
1631755440000|2021-09-16 01:24:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|2
1631755450000|2021-09-16 01:24:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1631755460000|2021-09-16 01:24:20|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1631755470000|2021-09-16 01:24:30|3076.8|3070.8|3077|3071|3077|3071|3076.5|3070.5|3
1631755480000|2021-09-16 01:24:40|3077.3|3071.3|3078.5|3072.5|3079|3073|3077.3|3071.3|9
1631755490000|2021-09-16 01:24:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631755500000|2021-09-16 01:25:00|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631755510000|2021-09-16 01:25:10|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631755530000|2021-09-16 01:25:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|3
1631755550000|2021-09-16 01:25:50|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|3
1631755560000|2021-09-16 01:26:00|3077|3071|3076|3070|3077|3071|3076|3070|4
1631755570000|2021-09-16 01:26:10|3075.8|3069.8|3076|3070|3076|3070|3075|3069|6
1631755580000|2021-09-16 01:26:20|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631755590000|2021-09-16 01:26:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631755600000|2021-09-16 01:26:40|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|3
1631755620000|2021-09-16 01:27:00|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631755640000|2021-09-16 01:27:20|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|3
1631755660000|2021-09-16 01:27:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631755670000|2021-09-16 01:27:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631755680000|2021-09-16 01:28:00|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631755720000|2021-09-16 01:28:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079|3073|4
1631755730000|2021-09-16 01:28:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631755740000|2021-09-16 01:29:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|2
1631755750000|2021-09-16 01:29:10|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1631755760000|2021-09-16 01:29:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631755770000|2021-09-16 01:29:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631755780000|2021-09-16 01:29:40|3079|3073|3079.3|3073.3|3079.5|3073.5|3079|3073|4
1631755790000|2021-09-16 01:29:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631755800000|2021-09-16 01:30:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1631755810000|2021-09-16 01:30:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079|3073|4
1631755870000|2021-09-16 01:31:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631755890000|2021-09-16 01:31:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1631755960000|2021-09-16 01:32:40|3080.3|3074.3|3081|3075|3081.3|3075.3|3080.3|3074.3|6
1631755980000|2021-09-16 01:33:00|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|3
1631756010000|2021-09-16 01:33:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631756020000|2021-09-16 01:33:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631756030000|2021-09-16 01:33:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631756040000|2021-09-16 01:34:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|3
1631756050000|2021-09-16 01:34:10|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|4
1631756060000|2021-09-16 01:34:20|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631756070000|2021-09-16 01:34:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631756080000|2021-09-16 01:34:40|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631756090000|2021-09-16 01:34:50|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1631756110000|2021-09-16 01:35:10|3081|3075|3081.8|3075.8|3081.8|3075.8|3081|3075|3
1631756140000|2021-09-16 01:35:40|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1631756150000|2021-09-16 01:35:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631756160000|2021-09-16 01:36:00|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1631756170000|2021-09-16 01:36:10|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1631756180000|2021-09-16 01:36:20|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|3
1631756190000|2021-09-16 01:36:30|3084|3078|3085|3079|3085|3079|3084|3078|5
1631756200000|2021-09-16 01:36:40|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|6
1631756210000|2021-09-16 01:36:50|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|6
1631756220000|2021-09-16 01:37:00|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|10
1631756230000|2021-09-16 01:37:10|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|6
1631756240000|2021-09-16 01:37:20|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|5
1631756250000|2021-09-16 01:37:30|3085.5|3079.5|3086.5|3080.5|3086.5|3080.5|3085.5|3079.5|3
1631756270000|2021-09-16 01:37:50|3086.3|3080.3|3087|3081|3087.3|3081.3|3086.3|3080.3|4
1631756280000|2021-09-16 01:38:00|3087.3|3081.3|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|5
1631756320000|2021-09-16 01:38:40|3087|3081|3086|3080|3087|3081|3085.8|3079.8|5
1631756330000|2021-09-16 01:38:50|3085.8|3079.8|3085.5|3079.5|3086|3080|3085.5|3079.5|4
1631756340000|2021-09-16 01:39:00|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631756350000|2021-09-16 01:39:10|3085.3|3079.3|3083.5|3077.5|3085.3|3079.3|3083.5|3077.5|6
1631756360000|2021-09-16 01:39:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631756370000|2021-09-16 01:39:30|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1631756390000|2021-09-16 01:39:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631756400000|2021-09-16 01:40:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631756410000|2021-09-16 01:40:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631756420000|2021-09-16 01:40:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631756430000|2021-09-16 01:40:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1631756440000|2021-09-16 01:40:40|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631756450000|2021-09-16 01:40:50|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1631756470000|2021-09-16 01:41:10|3084|3078|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|6
1631756490000|2021-09-16 01:41:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|2
1631756500000|2021-09-16 01:41:40|3085.5|3079.5|3085.8|3079.8|3086|3080|3085.5|3079.5|4
1631756530000|2021-09-16 01:42:10|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.8|3078.8|3
1631756540000|2021-09-16 01:42:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631756590000|2021-09-16 01:43:10|3085.5|3079.5|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|3
1631756600000|2021-09-16 01:43:20|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631756640000|2021-09-16 01:44:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631756650000|2021-09-16 01:44:10|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1631756660000|2021-09-16 01:44:20|3084.5|3078.5|3083.8|3077.8|3084.5|3078.5|3083.8|3077.8|10
1631756670000|2021-09-16 01:44:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|3
1631756680000|2021-09-16 01:44:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631756690000|2021-09-16 01:44:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631756700000|2021-09-16 01:45:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631756710000|2021-09-16 01:45:10|3083.5|3077.5|3084|3078|3084|3078|3083.3|3077.3|5
1631756720000|2021-09-16 01:45:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631756740000|2021-09-16 01:45:40|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631756760000|2021-09-16 01:46:00|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1631756770000|2021-09-16 01:46:10|3084.3|3078.3|3084|3078|3084.5|3078.5|3084|3078|4
1631756780000|2021-09-16 01:46:20|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|2
1631756790000|2021-09-16 01:46:30|3085|3079|3085|3079|3085|3079|3085|3079|1
1631756810000|2021-09-16 01:46:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631756820000|2021-09-16 01:47:00|3085|3079|3085|3079|3085|3079|3085|3079|1
1631756840000|2021-09-16 01:47:20|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|4
1631756860000|2021-09-16 01:47:40|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631756870000|2021-09-16 01:47:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631756890000|2021-09-16 01:48:10|3083.5|3077.5|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|6
1631756920000|2021-09-16 01:48:40|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1631756930000|2021-09-16 01:48:50|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631756940000|2021-09-16 01:49:00|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631756950000|2021-09-16 01:49:10|3084.3|3078.3|3084|3078|3084.8|3078.8|3084|3078|8
1631756960000|2021-09-16 01:49:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084|3078|5
1631756970000|2021-09-16 01:49:30|3084.8|3078.8|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|4
1631756980000|2021-09-16 01:49:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631756990000|2021-09-16 01:49:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631757000000|2021-09-16 01:50:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631757020000|2021-09-16 01:50:20|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1631757030000|2021-09-16 01:50:30|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631757040000|2021-09-16 01:50:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631757050000|2021-09-16 01:50:50|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|3
1631757060000|2021-09-16 01:51:00|3084.3|3078.3|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|5
1631757070000|2021-09-16 01:51:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1631757080000|2021-09-16 01:51:20|3083.8|3077.8|3085|3079|3085|3079|3083.8|3077.8|5
1631757100000|2021-09-16 01:51:40|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631757110000|2021-09-16 01:51:50|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631757120000|2021-09-16 01:52:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1631757130000|2021-09-16 01:52:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3083.8|3077.8|5
1631757140000|2021-09-16 01:52:20|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|3
1631757150000|2021-09-16 01:52:30|3085|3079|3085|3079|3085.3|3079.3|3085|3079|3
1631757160000|2021-09-16 01:52:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631757170000|2021-09-16 01:52:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631757200000|2021-09-16 01:53:20|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|5
1631757220000|2021-09-16 01:53:40|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085|3079|4
1631757230000|2021-09-16 01:53:50|3085.5|3079.5|3086|3080|3086.3|3080.3|3085.5|3079.5|3
1631757240000|2021-09-16 01:54:00|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1631757260000|2021-09-16 01:54:20|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1631757280000|2021-09-16 01:54:40|3086.8|3080.8|3086.8|3080.8|3087|3081|3086.8|3080.8|5
1631757300000|2021-09-16 01:55:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631757320000|2021-09-16 01:55:20|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1631757330000|2021-09-16 01:55:30|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|6
1631757340000|2021-09-16 01:55:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086|3080|3
1631757360000|2021-09-16 01:56:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1631757370000|2021-09-16 01:56:10|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|6
1631757380000|2021-09-16 01:56:20|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631757390000|2021-09-16 01:56:30|3085|3079|3085|3079|3085|3079|3085|3079|1
1631757400000|2021-09-16 01:56:40|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|3
1631757410000|2021-09-16 01:56:50|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|5
1631757420000|2021-09-16 01:57:00|3086|3080|3086|3080|3086|3080|3086|3080|1
1631757460000|2021-09-16 01:57:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|5
1631757480000|2021-09-16 01:58:00|3085.8|3079.8|3086|3080|3086.3|3080.3|3085.8|3079.8|4
1631757490000|2021-09-16 01:58:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631757500000|2021-09-16 01:58:20|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1631757510000|2021-09-16 01:58:30|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|4
1631757520000|2021-09-16 01:58:40|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|5
1631757530000|2021-09-16 01:58:50|3084|3078|3084|3078|3084|3078|3083.8|3077.8|3
1631757540000|2021-09-16 01:59:00|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|6
1631757550000|2021-09-16 01:59:10|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631757560000|2021-09-16 01:59:20|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631757570000|2021-09-16 01:59:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631757590000|2021-09-16 01:59:50|3083.3|3077.3|3082|3076|3083.3|3077.3|3082|3076|5
1631757610000|2021-09-16 02:00:10|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|4
1631757620000|2021-09-16 02:00:20|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631757630000|2021-09-16 02:00:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631757640000|2021-09-16 02:00:40|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1631757650000|2021-09-16 02:00:50|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|3
1631757660000|2021-09-16 02:01:00|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.5|3074.5|6
1631757670000|2021-09-16 02:01:10|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|3
1631757690000|2021-09-16 02:01:30|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631757700000|2021-09-16 02:01:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631757710000|2021-09-16 02:01:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631757720000|2021-09-16 02:02:00|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631757730000|2021-09-16 02:02:10|3078.8|3072.8|3078|3072|3078.8|3072.8|3078|3072|2
1631757760000|2021-09-16 02:02:40|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1631757780000|2021-09-16 02:03:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631757790000|2021-09-16 02:03:10|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631757800000|2021-09-16 02:03:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631757810000|2021-09-16 02:03:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631757820000|2021-09-16 02:03:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631757830000|2021-09-16 02:03:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|4
1631757840000|2021-09-16 02:04:00|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631757850000|2021-09-16 02:04:10|3079.5|3073.5|3078.3|3072.3|3079.5|3073.5|3078.3|3072.3|5
1631757860000|2021-09-16 02:04:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|4
1631757870000|2021-09-16 02:04:30|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1631757880000|2021-09-16 02:04:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631757890000|2021-09-16 02:04:50|3079|3073|3078|3072|3079|3073|3078|3072|5
1631757900000|2021-09-16 02:05:00|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631757920000|2021-09-16 02:05:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631757930000|2021-09-16 02:05:30|3078|3072|3076.8|3070.8|3078|3072|3076.8|3070.8|8
1631757940000|2021-09-16 02:05:40|3076.5|3070.5|3075.3|3069.3|3076.5|3070.5|3075.3|3069.3|5
1631757950000|2021-09-16 02:05:50|3075.5|3069.5|3075.8|3069.8|3076.3|3070.3|3075.5|3069.5|4
1631757960000|2021-09-16 02:06:00|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|4
1631757970000|2021-09-16 02:06:10|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631757990000|2021-09-16 02:06:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631758000000|2021-09-16 02:06:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631758010000|2021-09-16 02:06:50|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631758020000|2021-09-16 02:07:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631758030000|2021-09-16 02:07:10|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|4
1631758040000|2021-09-16 02:07:20|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1631758050000|2021-09-16 02:07:30|3075.5|3069.5|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|4
1631758070000|2021-09-16 02:07:50|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|3
1631758090000|2021-09-16 02:08:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|5
1631758100000|2021-09-16 02:08:20|3077|3071|3078|3072|3078|3072|3077|3071|6
1631758110000|2021-09-16 02:08:30|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|5
1631758120000|2021-09-16 02:08:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631758130000|2021-09-16 02:08:50|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631758140000|2021-09-16 02:09:00|3078.3|3072.3|3078|3072|3078.5|3072.5|3078|3072|4
1631758150000|2021-09-16 02:09:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631758160000|2021-09-16 02:09:20|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631758200000|2021-09-16 02:10:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631758210000|2021-09-16 02:10:10|3078|3072|3077.5|3071.5|3078|3072|3077|3071|6
1631758240000|2021-09-16 02:10:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631758250000|2021-09-16 02:10:50|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1631758260000|2021-09-16 02:11:00|3077|3071|3077|3071|3077|3071|3077|3071|1
1631758280000|2021-09-16 02:11:20|3078|3072|3078.5|3072.5|3078.5|3072.5|3078|3072|2
1631758290000|2021-09-16 02:11:30|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|4
1631758300000|2021-09-16 02:11:40|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|4
1631758330000|2021-09-16 02:12:10|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631758340000|2021-09-16 02:12:20|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|5
1631758370000|2021-09-16 02:12:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631758390000|2021-09-16 02:13:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631758400000|2021-09-16 02:13:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631758420000|2021-09-16 02:13:40|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.5|3071.5|3
1631758430000|2021-09-16 02:13:50|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.3|3071.3|6
1631758440000|2021-09-16 02:14:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1631758450000|2021-09-16 02:14:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631758490000|2021-09-16 02:14:50|3078|3072|3078|3072|3078|3072|3077.8|3071.8|3
1631758530000|2021-09-16 02:15:30|3077.8|3071.8|3077.3|3071.3|3078|3072|3077.3|3071.3|5
1631758590000|2021-09-16 02:16:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631758630000|2021-09-16 02:17:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631758850000|2021-09-16 02:20:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631759180000|2021-09-16 02:26:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631759400000|2021-09-16 02:30:00|3077|3071|3077|3071|3077.3|3071.3|3076.8|3070.8|5
1631759420000|2021-09-16 02:30:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631759430000|2021-09-16 02:30:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631759440000|2021-09-16 02:30:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631759450000|2021-09-16 02:30:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631759460000|2021-09-16 02:31:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631759470000|2021-09-16 02:31:10|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|4
1631759480000|2021-09-16 02:31:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|6
1631759490000|2021-09-16 02:31:30|3077|3071|3077|3071|3077|3071|3077|3071|1
1631759500000|2021-09-16 02:31:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|4
1631759520000|2021-09-16 02:32:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631759540000|2021-09-16 02:32:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631759550000|2021-09-16 02:32:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1631759560000|2021-09-16 02:32:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631759570000|2021-09-16 02:32:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631759580000|2021-09-16 02:33:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631759590000|2021-09-16 02:33:10|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|3
1631759600000|2021-09-16 02:33:20|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|4
1631759640000|2021-09-16 02:34:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631759650000|2021-09-16 02:34:10|3075.8|3069.8|3075|3069|3075.8|3069.8|3074.8|3068.8|6
1631759660000|2021-09-16 02:34:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631759690000|2021-09-16 02:34:50|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631759700000|2021-09-16 02:35:00|3074|3068|3073|3067|3074|3068|3072.5|3066.5|6
1631759710000|2021-09-16 02:35:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|3
1631759720000|2021-09-16 02:35:20|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|7
1631759740000|2021-09-16 02:35:40|3072.8|3066.8|3072|3066|3072.8|3066.8|3072|3066|2
1631759770000|2021-09-16 02:36:10|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1631759780000|2021-09-16 02:36:20|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631759840000|2021-09-16 02:37:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631759860000|2021-09-16 02:37:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631759880000|2021-09-16 02:38:00|3072|3066|3071|3065|3072|3066|3071|3065|2
1631759900000|2021-09-16 02:38:20|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631759920000|2021-09-16 02:38:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1631759930000|2021-09-16 02:38:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|4
1631759940000|2021-09-16 02:39:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631759950000|2021-09-16 02:39:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1631759960000|2021-09-16 02:39:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|4
1631759970000|2021-09-16 02:39:30|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1631759980000|2021-09-16 02:39:40|3070|3064|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|5
1631759990000|2021-09-16 02:39:50|3069.3|3063.3|3067.8|3061.8|3069.3|3063.3|3067.8|3061.8|7
1631760000000|2021-09-16 02:40:00|3068|3062|3068.3|3062.3|3068.5|3062.5|3068|3062|4
1631760010000|2021-09-16 02:40:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|5
1631760020000|2021-09-16 02:40:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631760030000|2021-09-16 02:40:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1631760050000|2021-09-16 02:40:50|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069|3063|5
1631760060000|2021-09-16 02:41:00|3070|3064|3071|3065|3071|3065|3070|3064|4
1631760100000|2021-09-16 02:41:40|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1631760120000|2021-09-16 02:42:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631760130000|2021-09-16 02:42:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631760150000|2021-09-16 02:42:30|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631760190000|2021-09-16 02:43:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1631760200000|2021-09-16 02:43:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631760210000|2021-09-16 02:43:30|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3069.3|3063.3|6
1631760220000|2021-09-16 02:43:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631760230000|2021-09-16 02:43:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|3
1631760240000|2021-09-16 02:44:00|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|6
1631760250000|2021-09-16 02:44:10|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|4
1631760260000|2021-09-16 02:44:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1631760270000|2021-09-16 02:44:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631760280000|2021-09-16 02:44:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1631760290000|2021-09-16 02:44:50|3070|3064|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|7
1631760300000|2021-09-16 02:45:00|3069|3063|3067.8|3061.8|3069|3063|3067.8|3061.8|7
1631760310000|2021-09-16 02:45:10|3068|3062|3068.8|3062.8|3069|3063|3068|3062|8
1631760320000|2021-09-16 02:45:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631760330000|2021-09-16 02:45:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631760350000|2021-09-16 02:45:50|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|4
1631760390000|2021-09-16 02:46:30|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|2
1631760400000|2021-09-16 02:46:40|3070|3064|3070|3064|3070|3064|3069.8|3063.8|3
1631760410000|2021-09-16 02:46:50|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1631760420000|2021-09-16 02:47:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631760430000|2021-09-16 02:47:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631760440000|2021-09-16 02:47:20|3070|3064|3069|3063|3070|3064|3069|3063|9
1631760450000|2021-09-16 02:47:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631760460000|2021-09-16 02:47:40|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|7
1631760470000|2021-09-16 02:47:50|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|4
1631760480000|2021-09-16 02:48:00|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1631760490000|2021-09-16 02:48:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631760500000|2021-09-16 02:48:20|3069|3063|3069|3063|3069.3|3063.3|3069|3063|3
1631760510000|2021-09-16 02:48:30|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|4
1631760520000|2021-09-16 02:48:40|3068.8|3062.8|3068|3062|3068.8|3062.8|3068|3062|2
1631760530000|2021-09-16 02:48:50|3068.3|3062.3|3068|3062|3068.5|3062.5|3067.5|3061.5|7
1631760540000|2021-09-16 02:49:00|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.5|3061.5|7
1631760550000|2021-09-16 02:49:10|3067.8|3061.8|3067.8|3061.8|3068|3062|3067.5|3061.5|6
1631760560000|2021-09-16 02:49:20|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|3
1631760570000|2021-09-16 02:49:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631760580000|2021-09-16 02:49:40|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|8
1631760590000|2021-09-16 02:49:50|3068|3062|3068|3062|3068|3062|3068|3062|1
1631760600000|2021-09-16 02:50:00|3067.8|3061.8|3066.8|3060.8|3068|3062|3066.8|3060.8|5
1631760610000|2021-09-16 02:50:10|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631760620000|2021-09-16 02:50:20|3066.3|3060.3|3066|3060|3066.3|3060.3|3065.8|3059.8|3
1631760630000|2021-09-16 02:50:30|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631760640000|2021-09-16 02:50:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631760650000|2021-09-16 02:50:50|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.8|3058.8|5
1631760660000|2021-09-16 02:51:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|4
1631760670000|2021-09-16 02:51:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631760690000|2021-09-16 02:51:30|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|4
1631760700000|2021-09-16 02:51:40|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|4
1631760710000|2021-09-16 02:51:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631760720000|2021-09-16 02:52:00|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631760730000|2021-09-16 02:52:10|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|6
1631760740000|2021-09-16 02:52:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631760750000|2021-09-16 02:52:30|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1631760760000|2021-09-16 02:52:40|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3065.5|3059.5|6
1631760770000|2021-09-16 02:52:50|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|4
1631760780000|2021-09-16 02:53:00|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1631760790000|2021-09-16 02:53:10|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|4
1631760800000|2021-09-16 02:53:20|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631760810000|2021-09-16 02:53:30|3067.8|3061.8|3067|3061|3067.8|3061.8|3066.8|3060.8|4
1631760820000|2021-09-16 02:53:40|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631760830000|2021-09-16 02:53:50|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631760840000|2021-09-16 02:54:00|3066|3060|3065.5|3059.5|3066|3060|3065|3059|5
1631760850000|2021-09-16 02:54:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1631760860000|2021-09-16 02:54:20|3066|3060|3066.8|3060.8|3066.8|3060.8|3066|3060|3
1631760870000|2021-09-16 02:54:30|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1631760890000|2021-09-16 02:54:50|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631760900000|2021-09-16 02:55:00|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|8
1631760910000|2021-09-16 02:55:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631760920000|2021-09-16 02:55:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1631760930000|2021-09-16 02:55:30|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1631760940000|2021-09-16 02:55:40|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|4
1631760960000|2021-09-16 02:56:00|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1631760980000|2021-09-16 02:56:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631761010000|2021-09-16 02:56:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631761020000|2021-09-16 02:57:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631761030000|2021-09-16 02:57:10|3066.8|3060.8|3066|3060|3067|3061|3066|3060|4
1631761040000|2021-09-16 02:57:20|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631761060000|2021-09-16 02:57:40|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631761080000|2021-09-16 02:58:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1631761100000|2021-09-16 02:58:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631761110000|2021-09-16 02:58:30|3066|3060|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|4
1631761120000|2021-09-16 02:58:40|3066|3060|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|5
1631761140000|2021-09-16 02:59:00|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631761150000|2021-09-16 02:59:10|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|4
1631761160000|2021-09-16 02:59:20|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1631761170000|2021-09-16 02:59:30|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631761180000|2021-09-16 02:59:40|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631761190000|2021-09-16 02:59:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631761200000|2021-09-16 03:00:00|3066.8|3060.8|3068.5|3062.5|3068.5|3062.5|3066.8|3060.8|5
1631761210000|2021-09-16 03:00:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631761240000|2021-09-16 03:00:40|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|5
1631761250000|2021-09-16 03:00:50|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|4
1631761260000|2021-09-16 03:01:00|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1631761270000|2021-09-16 03:01:10|3066.8|3060.8|3067|3061|3067|3061|3066.8|3060.8|2
1631761280000|2021-09-16 03:01:20|3067.3|3061.3|3068|3062|3068|3062|3067.3|3061.3|4
1631761290000|2021-09-16 03:01:30|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|4
1631761300000|2021-09-16 03:01:40|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631761310000|2021-09-16 03:01:50|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1631761320000|2021-09-16 03:02:00|3067.8|3061.8|3068|3062|3068|3062|3067.5|3061.5|6
1631761330000|2021-09-16 03:02:10|3068.3|3062.3|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|8
1631761350000|2021-09-16 03:02:30|3068|3062|3068|3062|3068|3062|3068|3062|1
1631761370000|2021-09-16 03:02:50|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631761380000|2021-09-16 03:03:00|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|3
1631761390000|2021-09-16 03:03:10|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1631761410000|2021-09-16 03:03:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1631761420000|2021-09-16 03:03:40|3066|3060|3065.3|3059.3|3066|3060|3065|3059|3
1631761430000|2021-09-16 03:03:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|3
1631761450000|2021-09-16 03:04:10|3065.8|3059.8|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|6
1631761460000|2021-09-16 03:04:20|3066.8|3060.8|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|5
1631761470000|2021-09-16 03:04:30|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|4
1631761490000|2021-09-16 03:04:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|3
1631761500000|2021-09-16 03:05:00|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1631761520000|2021-09-16 03:05:20|3067|3061|3067|3061|3067.3|3061.3|3066.8|3060.8|5
1631761530000|2021-09-16 03:05:30|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631761550000|2021-09-16 03:05:50|3067|3061|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|8
1631761580000|2021-09-16 03:06:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631761590000|2021-09-16 03:06:30|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1631761600000|2021-09-16 03:06:40|3066.5|3060.5|3067|3061|3067|3061|3066.3|3060.3|5
1631761630000|2021-09-16 03:07:10|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067|3061|5
1631761640000|2021-09-16 03:07:20|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1631761650000|2021-09-16 03:07:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631761660000|2021-09-16 03:07:40|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.3|3062.3|5
1631761680000|2021-09-16 03:08:00|3069.5|3063.5|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|3
1631761690000|2021-09-16 03:08:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1631761700000|2021-09-16 03:08:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|5
1631761710000|2021-09-16 03:08:30|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|4
1631761720000|2021-09-16 03:08:40|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631761730000|2021-09-16 03:08:50|3069.5|3063.5|3068.3|3062.3|3069.5|3063.5|3068.3|3062.3|5
1631761760000|2021-09-16 03:09:20|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|4
1631761770000|2021-09-16 03:09:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1631761780000|2021-09-16 03:09:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631761800000|2021-09-16 03:10:00|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631761820000|2021-09-16 03:10:20|3069|3063|3069.3|3063.3|3069.8|3063.8|3069|3063|6
1631761900000|2021-09-16 03:11:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1631761920000|2021-09-16 03:12:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631761950000|2021-09-16 03:12:30|3069.5|3063.5|3071|3065|3071|3065|3069.5|3063.5|5
1631761960000|2021-09-16 03:12:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631761970000|2021-09-16 03:12:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|6
1631761980000|2021-09-16 03:13:00|3070.5|3064.5|3072.3|3066.3|3072.3|3066.3|3070.5|3064.5|4
1631761990000|2021-09-16 03:13:10|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|8
1631762000000|2021-09-16 03:13:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631762010000|2021-09-16 03:13:30|3072.8|3066.8|3073.8|3067.8|3074.3|3068.3|3072.8|3066.8|7
1631762020000|2021-09-16 03:13:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1631762030000|2021-09-16 03:13:50|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631762040000|2021-09-16 03:14:00|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1631762050000|2021-09-16 03:14:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631762060000|2021-09-16 03:14:20|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1631762070000|2021-09-16 03:14:30|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1631762100000|2021-09-16 03:15:00|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072|3066|8
1631762110000|2021-09-16 03:15:10|3072|3066|3072|3066|3072.3|3066.3|3072|3066|3
1631762130000|2021-09-16 03:15:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631762140000|2021-09-16 03:15:40|3072|3066|3071.8|3065.8|3072|3066|3071.5|3065.5|3
1631762170000|2021-09-16 03:16:10|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|4
1631762180000|2021-09-16 03:16:20|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|6
1631762190000|2021-09-16 03:16:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631762210000|2021-09-16 03:16:50|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|3
1631762220000|2021-09-16 03:17:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1631762230000|2021-09-16 03:17:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631762250000|2021-09-16 03:17:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631762260000|2021-09-16 03:17:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631762280000|2021-09-16 03:18:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631762300000|2021-09-16 03:18:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631762320000|2021-09-16 03:18:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631762330000|2021-09-16 03:18:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631762340000|2021-09-16 03:19:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631762350000|2021-09-16 03:19:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631762370000|2021-09-16 03:19:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631762400000|2021-09-16 03:20:00|3071.5|3065.5|3072|3066|3072.3|3066.3|3071.5|3065.5|4
1631762410000|2021-09-16 03:20:10|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631762430000|2021-09-16 03:20:30|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1631762440000|2021-09-16 03:20:40|3071.3|3065.3|3069.8|3063.8|3071.3|3065.3|3069.8|3063.8|5
1631762470000|2021-09-16 03:21:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631762480000|2021-09-16 03:21:20|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631762500000|2021-09-16 03:21:40|3069.5|3063.5|3069|3063|3069.5|3063.5|3068.8|3062.8|5
1631762530000|2021-09-16 03:22:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631762540000|2021-09-16 03:22:20|3068.5|3062.5|3068|3062|3068.5|3062.5|3067.8|3061.8|4
1631762550000|2021-09-16 03:22:30|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1631762560000|2021-09-16 03:22:40|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|4
1631762580000|2021-09-16 03:23:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631762620000|2021-09-16 03:23:40|3068.8|3062.8|3068|3062|3068.8|3062.8|3068|3062|3
1631762630000|2021-09-16 03:23:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|3
1631762640000|2021-09-16 03:24:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1631762660000|2021-09-16 03:24:20|3068.3|3062.3|3068.8|3062.8|3069.3|3063.3|3068.3|3062.3|7
1631762670000|2021-09-16 03:24:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631762680000|2021-09-16 03:24:40|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1631762690000|2021-09-16 03:24:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631762700000|2021-09-16 03:25:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631762720000|2021-09-16 03:25:20|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631762730000|2021-09-16 03:25:30|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631762760000|2021-09-16 03:26:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631762770000|2021-09-16 03:26:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631762790000|2021-09-16 03:26:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631762800000|2021-09-16 03:26:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631762840000|2021-09-16 03:27:20|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631762850000|2021-09-16 03:27:30|3069|3063|3069|3063|3069.3|3063.3|3069|3063|3
1631762860000|2021-09-16 03:27:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631762880000|2021-09-16 03:28:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631762900000|2021-09-16 03:28:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631762920000|2021-09-16 03:28:40|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|2
1631762940000|2021-09-16 03:29:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1631762950000|2021-09-16 03:29:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1631762960000|2021-09-16 03:29:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1631763300000|2021-09-16 03:35:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631763320000|2021-09-16 03:35:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1631763420000|2021-09-16 03:37:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631763470000|2021-09-16 03:37:50|3068|3062|3068|3062|3068|3062|3068|3062|1
1631763750000|2021-09-16 03:42:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1631763840000|2021-09-16 03:44:00|3067|3061|3065.8|3059.8|3067|3061|3065.5|3059.5|3
1631764070000|2021-09-16 03:47:50|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.5|3058.5|3
1631764080000|2021-09-16 03:48:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1631764490000|2021-09-16 03:54:50|3064.5|3058.5|3062.3|3056.3|3064.5|3058.5|3062.3|3056.3|2
1631764510000|2021-09-16 03:55:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1631764700000|2021-09-16 03:58:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631764730000|2021-09-16 03:58:50|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1631764740000|2021-09-16 03:59:00|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631764750000|2021-09-16 03:59:10|3060.5|3054.5|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|2
1631764760000|2021-09-16 03:59:20|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631764770000|2021-09-16 03:59:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631764780000|2021-09-16 03:59:40|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631764790000|2021-09-16 03:59:50|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|2
1631764800000|2021-09-16 04:00:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631764830000|2021-09-16 04:00:30|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|2
1631764840000|2021-09-16 04:00:40|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|2
1631764850000|2021-09-16 04:00:50|3059.3|3053.3|3058.3|3052.3|3059.3|3053.3|3058.3|3052.3|3
1631764860000|2021-09-16 04:01:00|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|4
1631764870000|2021-09-16 04:01:10|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|2
1631764880000|2021-09-16 04:01:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1631764890000|2021-09-16 04:01:30|3056.8|3050.8|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1631764900000|2021-09-16 04:01:40|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1631764910000|2021-09-16 04:01:50|3057.8|3051.8|3057|3051|3058.5|3052.5|3057|3051|4
1631764920000|2021-09-16 04:02:00|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1631764930000|2021-09-16 04:02:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631764960000|2021-09-16 04:02:40|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|2
1631764980000|2021-09-16 04:03:00|3056.8|3050.8|3055.5|3049.5|3056.8|3050.8|3055.5|3049.5|2
1631764990000|2021-09-16 04:03:10|3056|3050|3057.3|3051.3|3057.3|3051.3|3056|3050|2
1631765260000|2021-09-16 04:07:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631765280000|2021-09-16 04:08:00|3057.3|3051.3|3059|3053|3059|3053|3057.3|3051.3|2
1631765340000|2021-09-16 04:09:00|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1631765370000|2021-09-16 04:09:30|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631765410000|2021-09-16 04:10:10|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|2
1631765530000|2021-09-16 04:12:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631765620000|2021-09-16 04:13:40|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|2
1631765660000|2021-09-16 04:14:20|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1631765730000|2021-09-16 04:15:30|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|2
1631765740000|2021-09-16 04:15:40|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631765800000|2021-09-16 04:16:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631765810000|2021-09-16 04:16:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631765840000|2021-09-16 04:17:20|3058.8|3052.8|3060|3054|3060|3054|3058.8|3052.8|5
1631766000000|2021-09-16 04:20:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631766120000|2021-09-16 04:22:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1631766310000|2021-09-16 04:25:10|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|2
1631766470000|2021-09-16 04:27:50|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631766690000|2021-09-16 04:31:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631766890000|2021-09-16 04:34:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631766960000|2021-09-16 04:36:00|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1631766970000|2021-09-16 04:36:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631766980000|2021-09-16 04:36:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631766990000|2021-09-16 04:36:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631767030000|2021-09-16 04:37:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1631767050000|2021-09-16 04:37:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631767200000|2021-09-16 04:40:00|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1631767710000|2021-09-16 04:48:30|3060|3054|3061|3055|3061|3055|3060|3054|2
1631767730000|2021-09-16 04:48:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631767780000|2021-09-16 04:49:40|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631767790000|2021-09-16 04:49:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631767860000|2021-09-16 04:51:00|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|2
1631768160000|2021-09-16 04:56:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1631768170000|2021-09-16 04:56:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631768190000|2021-09-16 04:56:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631768320000|2021-09-16 04:58:40|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1631768330000|2021-09-16 04:58:50|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631768340000|2021-09-16 04:59:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631768380000|2021-09-16 04:59:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1631768400000|2021-09-16 05:00:00|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|4
1631768410000|2021-09-16 05:00:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631768590000|2021-09-16 05:03:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631768810000|2021-09-16 05:06:50|3061.8|3055.8|3065|3059|3065|3059|3061.8|3055.8|2
1631768820000|2021-09-16 05:07:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631768850000|2021-09-16 05:07:30|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|2
1631768940000|2021-09-16 05:09:00|3066.3|3060.3|3065|3059|3066.3|3060.3|3065|3059|3
1631768980000|2021-09-16 05:09:40|3065.3|3059.3|3063.5|3057.5|3065.3|3059.3|3063.5|3057.5|5
1631769180000|2021-09-16 05:13:00|3063.3|3057.3|3061.5|3055.5|3063.3|3057.3|3061.5|3055.5|2
1631769190000|2021-09-16 05:13:10|3061.3|3055.3|3060.5|3054.5|3061.3|3055.3|3060.5|3054.5|2
1631769200000|2021-09-16 05:13:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631769210000|2021-09-16 05:13:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1631769230000|2021-09-16 05:13:50|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631769390000|2021-09-16 05:16:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061|3055|3
1631769420000|2021-09-16 05:17:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1631769520000|2021-09-16 05:18:40|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631769530000|2021-09-16 05:18:50|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1631769600000|2021-09-16 05:20:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631769700000|2021-09-16 05:21:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1631769880000|2021-09-16 05:24:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1631769920000|2021-09-16 05:25:20|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1631769960000|2021-09-16 05:26:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631769970000|2021-09-16 05:26:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631770080000|2021-09-16 05:28:00|3061.3|3055.3|3063.5|3057.5|3063.5|3057.5|3061.3|3055.3|3
1631770110000|2021-09-16 05:28:30|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631770160000|2021-09-16 05:29:20|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|3
1631770180000|2021-09-16 05:29:40|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|3
1631770190000|2021-09-16 05:29:50|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1631770200000|2021-09-16 05:30:00|3061.8|3055.8|3064|3058|3066|3060|3061.8|3055.8|12
1631770210000|2021-09-16 05:30:10|3064.3|3058.3|3064|3058|3064.5|3058.5|3064|3058|6
1631770220000|2021-09-16 05:30:20|3064.3|3058.3|3063.5|3057.5|3064.8|3058.8|3063.5|3057.5|4
1631770230000|2021-09-16 05:30:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1631770240000|2021-09-16 05:30:40|3063.8|3057.8|3063|3057|3064.5|3058.5|3063|3057|4
1631770250000|2021-09-16 05:30:50|3063.3|3057.3|3065.5|3059.5|3065.5|3059.5|3063.3|3057.3|5
1631770260000|2021-09-16 05:31:00|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631770270000|2021-09-16 05:31:10|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|2
1631770290000|2021-09-16 05:31:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3064.3|3058.3|5
1631770310000|2021-09-16 05:31:50|3065.3|3059.3|3064.3|3058.3|3065.3|3059.3|3064.3|3058.3|4
1631770320000|2021-09-16 05:32:00|3064|3058|3065.5|3059.5|3065.5|3059.5|3063.8|3057.8|6
1631770330000|2021-09-16 05:32:10|3065.3|3059.3|3064.3|3058.3|3065.3|3059.3|3064.3|3058.3|3
1631770340000|2021-09-16 05:32:20|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|2
1631770370000|2021-09-16 05:32:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1631770380000|2021-09-16 05:33:00|3064|3058|3065.5|3059.5|3065.5|3059.5|3064|3058|5
1631770400000|2021-09-16 05:33:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1631770460000|2021-09-16 05:34:20|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|5
1631770500000|2021-09-16 05:35:00|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|3
1631770510000|2021-09-16 05:35:10|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1631770530000|2021-09-16 05:35:30|3063|3057|3061.3|3055.3|3063|3057|3061.3|3055.3|5
1631770540000|2021-09-16 05:35:40|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|4
1631770550000|2021-09-16 05:35:50|3061|3055|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|4
1631770590000|2021-09-16 05:36:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|3
1631770600000|2021-09-16 05:36:40|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1631770610000|2021-09-16 05:36:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1631770670000|2021-09-16 05:37:50|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|4
1631770680000|2021-09-16 05:38:00|3062.5|3056.5|3063.5|3057.5|3063.5|3057.5|3062.5|3056.5|5
1631770690000|2021-09-16 05:38:10|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1631770700000|2021-09-16 05:38:20|3064|3058|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|4
1631770750000|2021-09-16 05:39:10|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1631770760000|2021-09-16 05:39:20|3063.3|3057.3|3061.8|3055.8|3063.3|3057.3|3061.8|3055.8|8
1631770770000|2021-09-16 05:39:30|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1631770780000|2021-09-16 05:39:40|3062|3056|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|4
1631770790000|2021-09-16 05:39:50|3062|3056|3060.3|3054.3|3062|3056|3060.3|3054.3|8
1631770800000|2021-09-16 05:40:00|3060.5|3054.5|3061.8|3055.8|3061.8|3055.8|3060.5|3054.5|5
1631770810000|2021-09-16 05:40:10|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1631770820000|2021-09-16 05:40:20|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3060.5|3054.5|7
1631770830000|2021-09-16 05:40:30|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|3
1631770850000|2021-09-16 05:40:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1631770860000|2021-09-16 05:41:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631770870000|2021-09-16 05:41:10|3062|3056|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|5
1631770880000|2021-09-16 05:41:20|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|4
1631770890000|2021-09-16 05:41:30|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|8
1631770920000|2021-09-16 05:42:00|3063|3057|3062.5|3056.5|3063|3057|3062.3|3056.3|5
1631770930000|2021-09-16 05:42:10|3062.3|3056.3|3063|3057|3063.3|3057.3|3062.3|3056.3|5
1631770940000|2021-09-16 05:42:20|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631770950000|2021-09-16 05:42:30|3063|3057|3061.8|3055.8|3063.3|3057.3|3061.8|3055.8|7
1631770960000|2021-09-16 05:42:40|3061.5|3055.5|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|6
1631770970000|2021-09-16 05:42:50|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.3|3054.3|4
1631771000000|2021-09-16 05:43:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|3
1631771040000|2021-09-16 05:44:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1631771060000|2021-09-16 05:44:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631771070000|2021-09-16 05:44:30|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|4
1631771080000|2021-09-16 05:44:40|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|4
1631771090000|2021-09-16 05:44:50|3061|3055|3061|3055|3061|3055|3060.8|3054.8|5
1631771100000|2021-09-16 05:45:00|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3059.5|3053.5|5
1631771110000|2021-09-16 05:45:10|3059.6|3053.6|3059|3053|3059.6|3053.6|3059|3053|3
1631771130000|2021-09-16 05:45:30|3059.5|3053.5|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|3
1631771140000|2021-09-16 05:45:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1631771150000|2021-09-16 05:45:50|3059.3|3053.3|3058|3052|3059.3|3053.3|3058|3052|2
1631771160000|2021-09-16 05:46:00|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|2
1631771170000|2021-09-16 05:46:10|3058|3052|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|4
1631771180000|2021-09-16 05:46:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1631771200000|2021-09-16 05:46:40|3057.8|3051.8|3058|3052|3058|3052|3056.5|3050.5|7
1631771220000|2021-09-16 05:47:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631771230000|2021-09-16 05:47:10|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1631771240000|2021-09-16 05:47:20|3057.5|3051.5|3058|3052|3058|3052|3057.3|3051.3|5
1631771250000|2021-09-16 05:47:30|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|4
1631771270000|2021-09-16 05:47:50|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1631771280000|2021-09-16 05:48:00|3058.3|3052.3|3057.3|3051.3|3058.3|3052.3|3057.3|3051.3|4
1631771300000|2021-09-16 05:48:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631771310000|2021-09-16 05:48:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1631771320000|2021-09-16 05:48:40|3057.8|3051.8|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|3
1631771330000|2021-09-16 05:48:50|3058.3|3052.3|3060|3054|3060|3054|3058.3|3052.3|7
1631771340000|2021-09-16 05:49:00|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|5
1631771350000|2021-09-16 05:49:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631771360000|2021-09-16 05:49:20|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|4
1631771390000|2021-09-16 05:49:50|3062|3056|3063.5|3057.5|3063.5|3057.5|3062|3056|5
1631771410000|2021-09-16 05:50:10|3063.3|3057.3|3062.3|3056.3|3063.3|3057.3|3062.3|3056.3|3
1631771420000|2021-09-16 05:50:20|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|3
1631771440000|2021-09-16 05:50:40|3061.8|3055.8|3062.5|3056.5|3062.5|3056.5|3061.8|3055.8|3
1631771450000|2021-09-16 05:50:50|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|4
1631771460000|2021-09-16 05:51:00|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631771470000|2021-09-16 05:51:10|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|5
1631771480000|2021-09-16 05:51:20|3062.5|3056.5|3063.5|3057.5|3063.5|3057.5|3062.3|3056.3|5
1631771510000|2021-09-16 05:51:50|3063.3|3057.3|3063|3057|3063.3|3057.3|3062.5|3056.5|7
1631771520000|2021-09-16 05:52:00|3063.3|3057.3|3061.3|3055.3|3063.5|3057.5|3061.3|3055.3|9
1631771530000|2021-09-16 05:52:10|3061|3055|3061.3|3055.3|3061.3|3055.3|3060.3|3054.3|9
1631771540000|2021-09-16 05:52:20|3061|3055|3059.3|3053.3|3061|3055|3059.3|3053.3|7
1631771550000|2021-09-16 05:52:30|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1631771560000|2021-09-16 05:52:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1631771570000|2021-09-16 05:52:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631771580000|2021-09-16 05:53:00|3059.3|3053.3|3059.5|3053.5|3060|3054|3059.3|3053.3|5
1631771590000|2021-09-16 05:53:10|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|3
1631771600000|2021-09-16 05:53:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1631771610000|2021-09-16 05:53:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|4
1631771620000|2021-09-16 05:53:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1631771630000|2021-09-16 05:53:50|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|2
1631771660000|2021-09-16 05:54:20|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|2
1631771680000|2021-09-16 05:54:40|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1631771690000|2021-09-16 05:54:50|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631771700000|2021-09-16 05:55:00|3058|3052|3059.3|3053.3|3059.3|3053.3|3058|3052|5
1631771710000|2021-09-16 05:55:10|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631771720000|2021-09-16 05:55:20|3059.5|3053.5|3059.5|3053.5|3060|3054|3059.5|3053.5|5
1631771740000|2021-09-16 05:55:40|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1631771750000|2021-09-16 05:55:50|3060.8|3054.8|3061.5|3055.5|3061.8|3055.8|3060.8|3054.8|6
1631771760000|2021-09-16 05:56:00|3061|3055|3061.3|3055.3|3061.5|3055.5|3060.5|3054.5|5
1631771770000|2021-09-16 05:56:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631771870000|2021-09-16 05:57:50|3061.3|3055.3|3059.8|3053.8|3061.3|3055.3|3059.8|3053.8|4
1631771880000|2021-09-16 05:58:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631771890000|2021-09-16 05:58:10|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631771900000|2021-09-16 05:58:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631771930000|2021-09-16 05:58:50|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1631771940000|2021-09-16 05:59:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631771950000|2021-09-16 05:59:10|3059.8|3053.8|3059.5|3053.5|3060|3054|3059.5|3053.5|4
1631771960000|2021-09-16 05:59:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631771970000|2021-09-16 05:59:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|3
1631771990000|2021-09-16 05:59:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631772000000|2021-09-16 06:00:00|3059|3053|3058.5|3052.5|3059|3053|3058.3|3052.3|4
1631772020000|2021-09-16 06:00:20|3058.3|3052.3|3059|3053|3059.3|3053.3|3058.3|3052.3|9
1631772030000|2021-09-16 06:00:30|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1631772040000|2021-09-16 06:00:40|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|5
1631772050000|2021-09-16 06:00:50|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1631772060000|2021-09-16 06:01:00|3059|3053|3058|3052|3059.3|3053.3|3057.8|3051.8|6
1631772070000|2021-09-16 06:01:10|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.3|3051.3|8
1631772080000|2021-09-16 06:01:20|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|4
1631772090000|2021-09-16 06:01:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1631772100000|2021-09-16 06:01:40|3058.3|3052.3|3057.3|3051.3|3058.3|3052.3|3057.3|3051.3|4
1631772130000|2021-09-16 06:02:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1631772210000|2021-09-16 06:03:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1631772260000|2021-09-16 06:04:20|3057.8|3051.8|3057.5|3051.5|3058.5|3052.5|3057.5|3051.5|6
1631772280000|2021-09-16 06:04:40|3058|3052|3059|3053|3059.5|3053.5|3058|3052|9
1631772290000|2021-09-16 06:04:50|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.5|3052.5|6
1631772300000|2021-09-16 06:05:00|3059.5|3053.5|3060.5|3054.5|3060.5|3054.5|3059.5|3053.5|3
1631772310000|2021-09-16 06:05:10|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1631772320000|2021-09-16 06:05:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|8
1631772330000|2021-09-16 06:05:30|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.5|3053.5|11
1631772340000|2021-09-16 06:05:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1631772350000|2021-09-16 06:05:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631772360000|2021-09-16 06:06:00|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631772370000|2021-09-16 06:06:10|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|6
1631772380000|2021-09-16 06:06:20|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1631772390000|2021-09-16 06:06:30|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3059.3|3053.3|4
1631772400000|2021-09-16 06:06:40|3059.8|3053.8|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1631772410000|2021-09-16 06:06:50|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631772420000|2021-09-16 06:07:00|3060.8|3054.8|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1631772430000|2021-09-16 06:07:10|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|3
1631772440000|2021-09-16 06:07:20|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|2
1631772450000|2021-09-16 06:07:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631772460000|2021-09-16 06:07:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631772470000|2021-09-16 06:07:50|3059.3|3053.3|3057.8|3051.8|3059.3|3053.3|3057.8|3051.8|2
1631772480000|2021-09-16 06:08:00|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631772490000|2021-09-16 06:08:10|3057.5|3051.5|3058.8|3052.8|3058.8|3052.8|3057.5|3051.5|5
1631772500000|2021-09-16 06:08:20|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058|3052|4
1631772510000|2021-09-16 06:08:30|3058|3052|3058|3052|3058.5|3052.5|3058|3052|4
1631772520000|2021-09-16 06:08:40|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1631772550000|2021-09-16 06:09:10|3058|3052|3058.8|3052.8|3058.8|3052.8|3058|3052|3
1631772560000|2021-09-16 06:09:20|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1631772640000|2021-09-16 06:10:40|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|3
1631772650000|2021-09-16 06:10:50|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1631772670000|2021-09-16 06:11:10|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631772710000|2021-09-16 06:11:50|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631772720000|2021-09-16 06:12:00|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1631772730000|2021-09-16 06:12:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1631772740000|2021-09-16 06:12:20|3060|3054|3060|3054|3060|3054|3059.8|3053.8|3
1631772750000|2021-09-16 06:12:30|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|3
1631772760000|2021-09-16 06:12:40|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|5
1631772780000|2021-09-16 06:13:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631772810000|2021-09-16 06:13:30|3058.5|3052.5|3059|3053|3059|3053|3058.5|3052.5|3
1631772820000|2021-09-16 06:13:40|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1631772830000|2021-09-16 06:13:50|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1631772840000|2021-09-16 06:14:00|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1631772850000|2021-09-16 06:14:10|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|2
1631772880000|2021-09-16 06:14:40|3060.3|3054.3|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|6
1631772890000|2021-09-16 06:14:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1631772920000|2021-09-16 06:15:20|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|3
1631772930000|2021-09-16 06:15:30|3060.5|3054.5|3061.3|3055.3|3061.3|3055.3|3060.5|3054.5|5
1631772940000|2021-09-16 06:15:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631772950000|2021-09-16 06:15:50|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061|3055|3
1631772960000|2021-09-16 06:16:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1631772970000|2021-09-16 06:16:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1631772980000|2021-09-16 06:16:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061|3055|3
1631773010000|2021-09-16 06:16:50|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631773020000|2021-09-16 06:17:00|3062|3056|3062|3056|3062|3056|3061.8|3055.8|5
1631773030000|2021-09-16 06:17:10|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631773040000|2021-09-16 06:17:20|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|2
1631773050000|2021-09-16 06:17:30|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|4
1631773060000|2021-09-16 06:17:40|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631773070000|2021-09-16 06:17:50|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1631773080000|2021-09-16 06:18:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062|3056|5
1631773110000|2021-09-16 06:18:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631773120000|2021-09-16 06:18:40|3062.3|3056.3|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|3
1631773130000|2021-09-16 06:18:50|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|5
1631773140000|2021-09-16 06:19:00|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1631773150000|2021-09-16 06:19:10|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631773160000|2021-09-16 06:19:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1631773170000|2021-09-16 06:19:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631773180000|2021-09-16 06:19:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631773190000|2021-09-16 06:19:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631773200000|2021-09-16 06:20:00|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|5
1631773210000|2021-09-16 06:20:10|3062|3056|3062.5|3056.5|3062.8|3056.8|3062|3056|3
1631773220000|2021-09-16 06:20:20|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062|3056|4
1631773230000|2021-09-16 06:20:30|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1631773240000|2021-09-16 06:20:40|3063|3057|3063|3057|3063|3057|3062.8|3056.8|3
1631773260000|2021-09-16 06:21:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631773270000|2021-09-16 06:21:10|3062.5|3056.5|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|3
1631773290000|2021-09-16 06:21:30|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|4
1631773300000|2021-09-16 06:21:40|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|3
1631773380000|2021-09-16 06:23:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1631773390000|2021-09-16 06:23:10|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|3
1631773420000|2021-09-16 06:23:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631773430000|2021-09-16 06:23:50|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1631773440000|2021-09-16 06:24:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631773450000|2021-09-16 06:24:10|3063|3057|3063|3057|3063|3057|3062.8|3056.8|3
1631773470000|2021-09-16 06:24:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1631773480000|2021-09-16 06:24:40|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|2
1631773510000|2021-09-16 06:25:10|3062.5|3056.5|3061|3055|3062.5|3056.5|3060.8|3054.8|8
1631773520000|2021-09-16 06:25:20|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631773550000|2021-09-16 06:25:50|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631773570000|2021-09-16 06:26:10|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631773640000|2021-09-16 06:27:20|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1631773680000|2021-09-16 06:28:00|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631773690000|2021-09-16 06:28:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631773710000|2021-09-16 06:28:30|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631773720000|2021-09-16 06:28:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1631773730000|2021-09-16 06:28:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631773750000|2021-09-16 06:29:10|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|2
1631773770000|2021-09-16 06:29:30|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631773780000|2021-09-16 06:29:40|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631773790000|2021-09-16 06:29:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631773800000|2021-09-16 06:30:00|3060.3|3054.3|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|6
1631773810000|2021-09-16 06:30:10|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3058.8|3052.8|4
1631773820000|2021-09-16 06:30:20|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1631773830000|2021-09-16 06:30:30|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1631773840000|2021-09-16 06:30:40|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|3
1631773880000|2021-09-16 06:31:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631773900000|2021-09-16 06:31:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631773920000|2021-09-16 06:32:00|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1631773930000|2021-09-16 06:32:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1631773950000|2021-09-16 06:32:30|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|4
1631773960000|2021-09-16 06:32:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631774000000|2021-09-16 06:33:20|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1631774010000|2021-09-16 06:33:30|3058.8|3052.8|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|3
1631774030000|2021-09-16 06:33:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631774050000|2021-09-16 06:34:10|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1631774070000|2021-09-16 06:34:30|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1631774080000|2021-09-16 06:34:40|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|4
1631774090000|2021-09-16 06:34:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631774100000|2021-09-16 06:35:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058|3052|3
1631774110000|2021-09-16 06:35:10|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|4
1631774120000|2021-09-16 06:35:20|3057|3051|3056.8|3050.8|3057|3051|3056.3|3050.3|6
1631774130000|2021-09-16 06:35:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631774150000|2021-09-16 06:35:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|4
1631774160000|2021-09-16 06:36:00|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1631774170000|2021-09-16 06:36:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631774210000|2021-09-16 06:36:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1631774280000|2021-09-16 06:38:00|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.8|3051.8|3
1631774350000|2021-09-16 06:39:10|3058|3052|3058|3052|3058.3|3052.3|3057.8|3051.8|4
1631774360000|2021-09-16 06:39:20|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.8|3051.8|3
1631774370000|2021-09-16 06:39:30|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631774380000|2021-09-16 06:39:40|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|3
1631774390000|2021-09-16 06:39:50|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631774400000|2021-09-16 06:40:00|3057|3051|3056.8|3050.8|3057|3051|3056.5|3050.5|4
1631774410000|2021-09-16 06:40:10|3056.3|3050.3|3055.8|3049.8|3057|3051|3055.8|3049.8|11
1631774420000|2021-09-16 06:40:20|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|3
1631774440000|2021-09-16 06:40:40|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1631774450000|2021-09-16 06:40:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1631774470000|2021-09-16 06:41:10|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|4
1631774480000|2021-09-16 06:41:20|3056|3050|3055.5|3049.5|3056|3050|3055.5|3049.5|2
1631774490000|2021-09-16 06:41:30|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|3
1631774500000|2021-09-16 06:41:40|3056|3050|3055.8|3049.8|3056.5|3050.5|3055.8|3049.8|4
1631774510000|2021-09-16 06:41:50|3056|3050|3056.8|3050.8|3056.8|3050.8|3056|3050|2
1631774520000|2021-09-16 06:42:00|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631774540000|2021-09-16 06:42:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1631774550000|2021-09-16 06:42:30|3058|3052|3058|3052|3058|3052|3058|3052|1
1631774560000|2021-09-16 06:42:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631774580000|2021-09-16 06:43:00|3056.8|3050.8|3057|3051|3057|3051|3056.5|3050.5|4
1631774640000|2021-09-16 06:44:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|3
1631774670000|2021-09-16 06:44:30|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631774680000|2021-09-16 06:44:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631774700000|2021-09-16 06:45:00|3057.3|3051.3|3057.8|3051.8|3058.3|3052.3|3057.3|3051.3|4
1631774710000|2021-09-16 06:45:10|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|4
1631774740000|2021-09-16 06:45:40|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1631774750000|2021-09-16 06:45:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1631774780000|2021-09-16 06:46:20|3058.3|3052.3|3057.5|3051.5|3058.3|3052.3|3057.5|3051.5|3
1631774790000|2021-09-16 06:46:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1631774810000|2021-09-16 06:46:50|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631774820000|2021-09-16 06:47:00|3057|3051|3057|3051|3057|3051|3056.8|3050.8|3
1631774830000|2021-09-16 06:47:10|3057.3|3051.3|3057|3051|3057.5|3051.5|3057|3051|4
1631774840000|2021-09-16 06:47:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1631774850000|2021-09-16 06:47:30|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631774860000|2021-09-16 06:47:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1631774870000|2021-09-16 06:47:50|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1631774880000|2021-09-16 06:48:00|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1631774900000|2021-09-16 06:48:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631774940000|2021-09-16 06:49:00|3059|3053|3059|3053|3059.3|3053.3|3059|3053|3
1631774950000|2021-09-16 06:49:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1631775030000|2021-09-16 06:50:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1631775040000|2021-09-16 06:50:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1631775130000|2021-09-16 06:52:10|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1631775150000|2021-09-16 06:52:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1631775190000|2021-09-16 06:53:10|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|2
1631775210000|2021-09-16 06:53:30|3057.5|3051.5|3056.5|3050.5|3057.5|3051.5|3056.5|3050.5|4
1631775240000|2021-09-16 06:54:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631775250000|2021-09-16 06:54:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1631775270000|2021-09-16 06:54:30|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1631775300000|2021-09-16 06:55:00|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1631775340000|2021-09-16 06:55:40|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|2
1631775380000|2021-09-16 06:56:20|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1631775410000|2021-09-16 06:56:50|3057|3051|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|4
1631775440000|2021-09-16 06:57:20|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|2
1631775460000|2021-09-16 06:57:40|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1631775470000|2021-09-16 06:57:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1631775480000|2021-09-16 06:58:00|3055.8|3049.8|3054.5|3048.5|3055.8|3049.8|3054.5|3048.5|2
1631775490000|2021-09-16 06:58:10|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1631775520000|2021-09-16 06:58:40|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|4
1631775540000|2021-09-16 06:59:00|3052.8|3046.8|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1631775550000|2021-09-16 06:59:10|3052.8|3046.8|3053|3047|3053|3047|3052.3|3046.3|4
1631775560000|2021-09-16 06:59:20|3052.5|3046.5|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|2
1631775570000|2021-09-16 06:59:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1631775580000|2021-09-16 06:59:40|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1631775590000|2021-09-16 06:59:50|3052.5|3046.5|3054|3048|3054|3048|3052.5|3046.5|6
1631775600000|2021-09-16 07:00:00|3053.8|3047.8|3056.8|3050.8|3057|3051|3053.8|3047.8|12
1631775610000|2021-09-16 07:00:10|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1631775620000|2021-09-16 07:00:20|3058|3052|3054.8|3048.8|3058|3052|3053.8|3047.8|8
1631775630000|2021-09-16 07:00:30|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1631775640000|2021-09-16 07:00:40|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1631775660000|2021-09-16 07:01:00|3055.8|3049.8|3056.5|3050.5|3057|3051|3055.8|3049.8|7
1631775670000|2021-09-16 07:01:10|3056.8|3050.8|3057.5|3051.5|3057.5|3051.5|3056.8|3050.8|3
1631775690000|2021-09-16 07:01:30|3057.8|3051.8|3059|3053|3059|3053|3057.8|3051.8|6
1631775710000|2021-09-16 07:01:50|3058.8|3052.8|3060.3|3054.3|3060.3|3054.3|3058.8|3052.8|7
1631775720000|2021-09-16 07:02:00|3060.5|3054.5|3062.3|3056.3|3062.3|3056.3|3060.5|3054.5|7
1631775730000|2021-09-16 07:02:10|3062|3056|3062.8|3056.8|3063|3057|3062|3056|3
1631775740000|2021-09-16 07:02:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631775750000|2021-09-16 07:02:30|3061|3055|3060.3|3054.3|3061|3055|3059.3|3053.3|7
1631775760000|2021-09-16 07:02:40|3060.5|3054.5|3061|3055|3061.3|3055.3|3060.5|3054.5|3
1631775770000|2021-09-16 07:02:50|3061.3|3055.3|3063.5|3057.5|3063.5|3057.5|3061.3|3055.3|7
1631775780000|2021-09-16 07:03:00|3064.3|3058.3|3063.8|3057.8|3066.3|3060.3|3063.8|3057.8|8
1631775790000|2021-09-16 07:03:10|3063.5|3057.5|3063|3057|3064|3058|3063|3057|5
1631775800000|2021-09-16 07:03:20|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631775830000|2021-09-16 07:03:50|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|4
1631775860000|2021-09-16 07:04:20|3065|3059|3065.8|3059.8|3065.8|3059.8|3065|3059|2
1631775880000|2021-09-16 07:04:40|3066|3060|3067.3|3061.3|3067.3|3061.3|3066|3060|3
1631775890000|2021-09-16 07:04:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1631775900000|2021-09-16 07:05:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1631775940000|2021-09-16 07:05:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1631775960000|2021-09-16 07:06:00|3066.8|3060.8|3065|3059|3066.8|3060.8|3064.3|3058.3|5
1631775970000|2021-09-16 07:06:10|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|4
1631776020000|2021-09-16 07:07:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1631776060000|2021-09-16 07:07:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631776100000|2021-09-16 07:08:20|3065.3|3059.3|3063.8|3057.8|3065.3|3059.3|3063.8|3057.8|4
1631776110000|2021-09-16 07:08:30|3063.5|3057.5|3062.5|3056.5|3063.5|3057.5|3062.3|3056.3|5
1631776120000|2021-09-16 07:08:40|3062.8|3056.8|3063.5|3057.5|3063.5|3057.5|3062.8|3056.8|2
1631776140000|2021-09-16 07:09:00|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|4
1631776150000|2021-09-16 07:09:10|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631776170000|2021-09-16 07:09:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631776180000|2021-09-16 07:09:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631776190000|2021-09-16 07:09:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1631776200000|2021-09-16 07:10:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631776210000|2021-09-16 07:10:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631776220000|2021-09-16 07:10:20|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|3
1631776250000|2021-09-16 07:10:50|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1631776260000|2021-09-16 07:11:00|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|2
1631776270000|2021-09-16 07:11:10|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1631776280000|2021-09-16 07:11:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1631776290000|2021-09-16 07:11:30|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|4
1631776300000|2021-09-16 07:11:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631776310000|2021-09-16 07:11:50|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1631776320000|2021-09-16 07:12:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1631776330000|2021-09-16 07:12:10|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|3
1631776350000|2021-09-16 07:12:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631776360000|2021-09-16 07:12:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631776380000|2021-09-16 07:13:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631776400000|2021-09-16 07:13:20|3062|3056|3063.5|3057.5|3063.5|3057.5|3062|3056|2
1631776410000|2021-09-16 07:13:30|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063|3057|3
1631776420000|2021-09-16 07:13:40|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1631776430000|2021-09-16 07:13:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1631776440000|2021-09-16 07:14:00|3062.5|3056.5|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|4
1631776450000|2021-09-16 07:14:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631776490000|2021-09-16 07:14:50|3062.8|3056.8|3062.5|3056.5|3063|3057|3062.5|3056.5|3
1631776500000|2021-09-16 07:15:00|3062.3|3056.3|3061.3|3055.3|3062.3|3056.3|3061.3|3055.3|2
1631776510000|2021-09-16 07:15:10|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1631776520000|2021-09-16 07:15:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631776550000|2021-09-16 07:15:50|3060.3|3054.3|3059.9|3053.9|3060.3|3054.3|3059.9|3053.9|2
1631776570000|2021-09-16 07:16:10|3060.1|3054.1|3060.4|3054.4|3060.4|3054.4|3060.1|3054.1|2
1631776590000|2021-09-16 07:16:30|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1631776720000|2021-09-16 07:18:40|3060|3054|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|4
1631776750000|2021-09-16 07:19:10|3060|3054|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|3
1631776780000|2021-09-16 07:19:40|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1631776790000|2021-09-16 07:19:50|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1631776810000|2021-09-16 07:20:10|3060.6|3054.6|3060.8|3054.8|3060.8|3054.8|3060.6|3054.6|2
1631776850000|2021-09-16 07:20:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1631776860000|2021-09-16 07:21:00|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|4
1631776870000|2021-09-16 07:21:10|3060|3054|3060|3054|3060|3054|3060|3054|1
1631776920000|2021-09-16 07:22:00|3060.1|3054.1|3060.4|3054.4|3060.4|3054.4|3060.1|3054.1|2
1631776950000|2021-09-16 07:22:30|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.4|3054.4|3
1631776960000|2021-09-16 07:22:40|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1631776970000|2021-09-16 07:22:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631776980000|2021-09-16 07:23:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1631777010000|2021-09-16 07:23:30|3061.6|3055.6|3061.9|3055.9|3061.9|3055.9|3061.6|3055.6|2
1631777060000|2021-09-16 07:24:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631777100000|2021-09-16 07:25:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1631777120000|2021-09-16 07:25:20|3061.8|3055.8|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|2
1631777140000|2021-09-16 07:25:40|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1631777160000|2021-09-16 07:26:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1631777170000|2021-09-16 07:26:10|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1631777180000|2021-09-16 07:26:20|3060.8|3054.8|3060.1|3054.1|3060.8|3054.8|3060.1|3054.1|4
1631777200000|2021-09-16 07:26:40|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1631777210000|2021-09-16 07:26:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1631777270000|2021-09-16 07:27:50|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1631777280000|2021-09-16 07:28:00|3060.6|3054.6|3060.8|3054.8|3060.8|3054.8|3060.6|3054.6|2
1631777290000|2021-09-16 07:28:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1631777300000|2021-09-16 07:28:20|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631777310000|2021-09-16 07:28:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631777330000|2021-09-16 07:28:50|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1631777350000|2021-09-16 07:29:10|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1631777400000|2021-09-16 07:30:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1631777450000|2021-09-16 07:30:50|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|3
1631777460000|2021-09-16 07:31:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1631777470000|2021-09-16 07:31:10|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1631777490000|2021-09-16 07:31:30|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1631777500000|2021-09-16 07:31:40|3063|3057|3064.5|3058.5|3064.5|3058.5|3063|3057|4
1631777510000|2021-09-16 07:31:50|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1631777520000|2021-09-16 07:32:00|3064.3|3058.3|3064.4|3058.4|3064.4|3058.4|3064.3|3058.3|2
1631777530000|2021-09-16 07:32:10|3064.8|3058.8|3065.8|3059.8|3065.8|3059.8|3064.8|3058.8|4
1631777540000|2021-09-16 07:32:20|3065|3059|3065.1|3059.1|3065.1|3059.1|3065|3059|2
1631777570000|2021-09-16 07:32:50|3065.4|3059.4|3065.9|3059.9|3065.9|3059.9|3065.4|3059.4|2
1631777610000|2021-09-16 07:33:30|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1631777630000|2021-09-16 07:33:50|3065.9|3059.9|3067|3061|3067|3061|3065.9|3059.9|3
1631777660000|2021-09-16 07:34:20|3066.8|3060.8|3064.8|3058.8|3066.8|3060.8|3064.8|3058.8|2
1631777670000|2021-09-16 07:34:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1631777690000|2021-09-16 07:34:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1631777710000|2021-09-16 07:35:10|3065|3059|3066.6|3060.6|3066.6|3060.6|3065|3059|2
1631777720000|2021-09-16 07:35:20|3066.9|3060.9|3067.1|3061.1|3067.1|3061.1|3066.9|3060.9|3
1631777740000|2021-09-16 07:35:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631777770000|2021-09-16 07:36:10|3067.8|3061.8|3068.9|3062.9|3068.9|3062.9|3067.8|3061.8|3
1631777790000|2021-09-16 07:36:30|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631777810000|2021-09-16 07:36:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1631777820000|2021-09-16 07:37:00|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631777830000|2021-09-16 07:37:10|3068.9|3062.9|3068.5|3062.5|3068.9|3062.9|3068.4|3062.4|4
1631777840000|2021-09-16 07:37:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3067.1|3061.1|4
1631777890000|2021-09-16 07:38:10|3069.1|3063.1|3069.8|3063.8|3069.8|3063.8|3069.1|3063.1|2
1631777900000|2021-09-16 07:38:20|3069.5|3063.5|3068.9|3062.9|3069.5|3063.5|3068.9|3062.9|4
1631777910000|2021-09-16 07:38:30|3068.6|3062.6|3066.8|3060.8|3068.6|3062.6|3066.3|3060.3|4
1631777950000|2021-09-16 07:39:10|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1631777960000|2021-09-16 07:39:20|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1631778000000|2021-09-16 07:40:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1631778030000|2021-09-16 07:40:30|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1631778050000|2021-09-16 07:40:50|3065.1|3059.1|3063.5|3057.5|3065.1|3059.1|3063.5|3057.5|5
1631778060000|2021-09-16 07:41:00|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|4
1631778070000|2021-09-16 07:41:10|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1631778080000|2021-09-16 07:41:20|3062.5|3056.5|3062.6|3056.6|3062.6|3056.6|3062.5|3056.5|2
1631778090000|2021-09-16 07:41:30|3062.8|3056.8|3063.1|3057.1|3063.1|3057.1|3062.8|3056.8|2
1631778130000|2021-09-16 07:42:10|3063|3057|3063.1|3057.1|3063.1|3057.1|3062.1|3056.1|4
1631778150000|2021-09-16 07:42:30|3063|3057|3062.4|3056.4|3063|3057|3062.4|3056.4|3
1631778170000|2021-09-16 07:42:50|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1631778180000|2021-09-16 07:43:00|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1631778200000|2021-09-16 07:43:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631778210000|2021-09-16 07:43:30|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1631778220000|2021-09-16 07:43:40|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1631778230000|2021-09-16 07:43:50|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1631778240000|2021-09-16 07:44:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631778260000|2021-09-16 07:44:20|3062.4|3056.4|3062.1|3056.1|3062.6|3056.6|3062.1|3056.1|3
1631778300000|2021-09-16 07:45:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1631778330000|2021-09-16 07:45:30|3061.8|3055.8|3061|3055|3061.8|3055.8|3061|3055|2
1631778360000|2021-09-16 07:46:00|3061.3|3055.3|3061.9|3055.9|3061.9|3055.9|3061.3|3055.3|3
1631778380000|2021-09-16 07:46:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1631778400000|2021-09-16 07:46:40|3060.4|3054.4|3061|3055|3061|3055|3060.4|3054.4|3
1631778410000|2021-09-16 07:46:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1631778430000|2021-09-16 07:47:10|3060.9|3054.9|3061.4|3055.4|3061.4|3055.4|3060.9|3054.9|3
1631778440000|2021-09-16 07:47:20|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1631778470000|2021-09-16 07:47:50|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|3
1631778480000|2021-09-16 07:48:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1631778500000|2021-09-16 07:48:20|3062.8|3056.8|3063.4|3057.4|3063.6|3057.6|3062.8|3056.8|5
1631778510000|2021-09-16 07:48:30|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1631778540000|2021-09-16 07:49:00|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1631778550000|2021-09-16 07:49:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1631778660000|2021-09-16 07:51:00|3064.1|3058.1|3061.9|3055.9|3064.1|3058.1|3061.6|3055.6|4
1631778680000|2021-09-16 07:51:20|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1631778700000|2021-09-16 07:51:40|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|2
1631778850000|2021-09-16 07:54:10|3062.1|3056.1|3063|3057|3063|3057|3062.1|3056.1|2
1631778870000|2021-09-16 07:54:30|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1631778880000|2021-09-16 07:54:40|3062.6|3056.6|3061.5|3055.5|3062.6|3056.6|3061.5|3055.5|3
1631778890000|2021-09-16 07:54:50|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1631778940000|2021-09-16 07:55:40|3061.5|3055.5|3061.1|3055.1|3061.5|3055.5|3061.1|3055.1|2
1631778970000|2021-09-16 07:56:10|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|2
1631778980000|2021-09-16 07:56:20|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1631779010000|2021-09-16 07:56:50|3063.3|3057.3|3063.4|3057.4|3063.4|3057.4|3063.3|3057.3|2
1631779040000|2021-09-16 07:57:20|3063.6|3057.6|3065.4|3059.4|3065.4|3059.4|3063.6|3057.6|5
1631779090000|2021-09-16 07:58:10|3065.8|3059.8|3069|3063|3069|3063|3065.8|3059.8|6
1631779110000|2021-09-16 07:58:30|3069.3|3063.3|3068.5|3062.5|3071.3|3065.3|3068.5|3062.5|7
1631779120000|2021-09-16 07:58:40|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1631779170000|2021-09-16 07:59:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631779200000|2021-09-16 08:00:00|3068.3|3062.3|3068.4|3062.4|3068.4|3062.4|3068.3|3062.3|2
1631779210000|2021-09-16 08:00:10|3068.3|3062.3|3069|3063|3069|3063|3067.1|3061.1|5
1631779230000|2021-09-16 08:00:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1631779240000|2021-09-16 08:00:40|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|5
1631779250000|2021-09-16 08:00:50|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631779270000|2021-09-16 08:01:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631779300000|2021-09-16 08:01:40|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1631779320000|2021-09-16 08:02:00|3071.8|3065.8|3075.4|3069.4|3075.4|3069.4|3071.8|3065.8|4
1631779330000|2021-09-16 08:02:10|3075.6|3069.6|3075.9|3069.9|3076|3070|3075.6|3069.6|3
1631779340000|2021-09-16 08:02:20|3076.1|3070.1|3076.5|3070.5|3076.5|3070.5|3076.1|3070.1|2
1631779350000|2021-09-16 08:02:30|3076.8|3070.8|3076.6|3070.6|3076.8|3070.8|3076.6|3070.6|2
1631779370000|2021-09-16 08:02:50|3076.8|3070.8|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|8
1631779380000|2021-09-16 08:03:00|3078.6|3072.6|3079.3|3073.3|3079.5|3073.5|3078.6|3072.6|6
1631779390000|2021-09-16 08:03:10|3078.9|3072.9|3075.6|3069.6|3078.9|3072.9|3075.6|3069.6|5
1631779410000|2021-09-16 08:03:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631779430000|2021-09-16 08:03:50|3076.6|3070.6|3076.1|3070.1|3076.6|3070.6|3076.1|3070.1|3
1631779440000|2021-09-16 08:04:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631779470000|2021-09-16 08:04:30|3075.8|3069.8|3074.5|3068.5|3075.8|3069.8|3074.5|3068.5|2
1631779480000|2021-09-16 08:04:40|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|3
1631779490000|2021-09-16 08:04:50|3076.1|3070.1|3075.9|3069.9|3076.1|3070.1|3075.9|3069.9|2
1631779510000|2021-09-16 08:05:10|3075.6|3069.6|3074.5|3068.5|3075.6|3069.6|3074.4|3068.4|3
1631779550000|2021-09-16 08:05:50|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|2
1631779560000|2021-09-16 08:06:00|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631779570000|2021-09-16 08:06:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631779580000|2021-09-16 08:06:20|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1631779600000|2021-09-16 08:06:40|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631779630000|2021-09-16 08:07:10|3072.9|3066.9|3069.5|3063.5|3072.9|3066.9|3069.5|3063.5|5
1631779640000|2021-09-16 08:07:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631779700000|2021-09-16 08:08:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631779740000|2021-09-16 08:09:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631779780000|2021-09-16 08:09:40|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|3
1631779800000|2021-09-16 08:10:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1631779840000|2021-09-16 08:10:40|3068.9|3062.9|3066.5|3060.5|3068.9|3062.9|3066.3|3060.3|3
1631779850000|2021-09-16 08:10:50|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|2
1631779860000|2021-09-16 08:11:00|3067|3061|3067.5|3061.5|3067.5|3061.5|3067|3061|2
1631779900000|2021-09-16 08:11:40|3068|3062|3068.1|3062.1|3068.3|3062.3|3068|3062|3
1631779930000|2021-09-16 08:12:10|3068|3062|3066.6|3060.6|3068|3062|3066.6|3060.6|2
1631779940000|2021-09-16 08:12:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1631779970000|2021-09-16 08:12:50|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1631780000000|2021-09-16 08:13:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1631780030000|2021-09-16 08:13:50|3067.3|3061.3|3067.9|3061.9|3067.9|3061.9|3067.3|3061.3|2
1631780040000|2021-09-16 08:14:00|3067.4|3061.4|3067.3|3061.3|3067.4|3061.4|3067.3|3061.3|2
1631780050000|2021-09-16 08:14:10|3067.5|3061.5|3067.1|3061.1|3067.5|3061.5|3067.1|3061.1|2
1631780060000|2021-09-16 08:14:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631780080000|2021-09-16 08:14:40|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1631780100000|2021-09-16 08:15:00|3067.8|3061.8|3067.1|3061.1|3067.8|3061.8|3067.1|3061.1|2
1631780110000|2021-09-16 08:15:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1631780120000|2021-09-16 08:15:20|3068.3|3062.3|3067.8|3061.8|3069.9|3063.9|3067.8|3061.8|7
1631780170000|2021-09-16 08:16:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1631780200000|2021-09-16 08:16:40|3067.9|3061.9|3068|3062|3068|3062|3067.9|3061.9|2
1631780210000|2021-09-16 08:16:50|3068.3|3062.3|3069.6|3063.6|3069.6|3063.6|3068.3|3062.3|3
1631780230000|2021-09-16 08:17:10|3070.3|3064.3|3071.5|3065.5|3071.8|3065.8|3070.3|3064.3|7
1631780250000|2021-09-16 08:17:30|3071.8|3065.8|3072.9|3066.9|3072.9|3066.9|3071.8|3065.8|5
1631780260000|2021-09-16 08:17:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631780300000|2021-09-16 08:18:20|3072.4|3066.4|3072.8|3066.8|3072.8|3066.8|3072.4|3066.4|3
1631780310000|2021-09-16 08:18:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631780320000|2021-09-16 08:18:40|3073.4|3067.4|3073.8|3067.8|3073.8|3067.8|3073.4|3067.4|2
1631780330000|2021-09-16 08:18:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631780350000|2021-09-16 08:19:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631780380000|2021-09-16 08:19:40|3073.3|3067.3|3071.5|3065.5|3073.3|3067.3|3071.5|3065.5|3
1631780400000|2021-09-16 08:20:00|3071.8|3065.8|3073.1|3067.1|3073.1|3067.1|3071.8|3065.8|2
1631780410000|2021-09-16 08:20:10|3073.3|3067.3|3074.4|3068.4|3074.4|3068.4|3073.3|3067.3|4
1631780430000|2021-09-16 08:20:30|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1631780440000|2021-09-16 08:20:40|3075|3069|3074.8|3068.8|3075.4|3069.4|3074.8|3068.8|5
1631780460000|2021-09-16 08:21:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631780490000|2021-09-16 08:21:30|3074.3|3068.3|3071.3|3065.3|3074.3|3068.3|3071.3|3065.3|5
1631780530000|2021-09-16 08:22:10|3071|3065|3073.1|3067.1|3073.1|3067.1|3071|3065|2
1631780540000|2021-09-16 08:22:20|3073.4|3067.4|3073.8|3067.8|3074|3068|3073.4|3067.4|4
1631780600000|2021-09-16 08:23:20|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631780610000|2021-09-16 08:23:30|3073.6|3067.6|3073.3|3067.3|3073.6|3067.6|3073.3|3067.3|2
1631780620000|2021-09-16 08:23:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1631780640000|2021-09-16 08:24:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631780680000|2021-09-16 08:24:40|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1631780690000|2021-09-16 08:24:50|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.3|3066.3|4
1631780700000|2021-09-16 08:25:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631780720000|2021-09-16 08:25:20|3071.9|3065.9|3072.5|3066.5|3072.5|3066.5|3071.9|3065.9|2
1631780770000|2021-09-16 08:26:10|3072.6|3066.6|3073.3|3067.3|3073.3|3067.3|3072.6|3066.6|2
1631780790000|2021-09-16 08:26:30|3072.8|3066.8|3073.6|3067.6|3073.6|3067.6|3072.8|3066.8|3
1631780800000|2021-09-16 08:26:40|3073.9|3067.9|3074.1|3068.1|3074.1|3068.1|3073.9|3067.9|4
1631780820000|2021-09-16 08:27:00|3074|3068|3072.8|3066.8|3074|3068|3072.8|3066.8|2
1631780850000|2021-09-16 08:27:30|3072.3|3066.3|3073.5|3067.5|3073.5|3067.5|3072.3|3066.3|2
1631780870000|2021-09-16 08:27:50|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1631780880000|2021-09-16 08:28:00|3073.6|3067.6|3073.8|3067.8|3073.8|3067.8|3073.6|3067.6|2
1631780910000|2021-09-16 08:28:30|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631780930000|2021-09-16 08:28:50|3073.1|3067.1|3072.6|3066.6|3073.1|3067.1|3072.6|3066.6|3
1631780940000|2021-09-16 08:29:00|3072.3|3066.3|3074.3|3068.3|3074.3|3068.3|3072.3|3066.3|5
1631780950000|2021-09-16 08:29:10|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631780990000|2021-09-16 08:29:50|3075.1|3069.1|3075.8|3069.8|3075.8|3069.8|3075.1|3069.1|2
1631781000000|2021-09-16 08:30:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1631781010000|2021-09-16 08:30:10|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3073.6|3067.6|6
1631781040000|2021-09-16 08:30:40|3075.5|3069.5|3076.1|3070.1|3076.1|3070.1|3075.5|3069.5|3
1631781060000|2021-09-16 08:31:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|3
1631781070000|2021-09-16 08:31:10|3077.5|3071.5|3078|3072|3078|3072|3077.5|3071.5|5
1631781080000|2021-09-16 08:31:20|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631781090000|2021-09-16 08:31:30|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3077.8|3071.8|5
1631781100000|2021-09-16 08:31:40|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|4
1631781110000|2021-09-16 08:31:50|3077|3071|3076.5|3070.5|3077|3071|3076.4|3070.4|4
1631781120000|2021-09-16 08:32:00|3076.6|3070.6|3076.8|3070.8|3076.8|3070.8|3076.6|3070.6|2
1631781150000|2021-09-16 08:32:30|3077.3|3071.3|3077.6|3071.6|3078.8|3072.8|3077.3|3071.3|6
1631781160000|2021-09-16 08:32:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631781170000|2021-09-16 08:32:50|3076.5|3070.5|3075|3069|3076.5|3070.5|3075|3069|2
1631781180000|2021-09-16 08:33:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631781190000|2021-09-16 08:33:10|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1631781210000|2021-09-16 08:33:30|3076.1|3070.1|3076.8|3070.8|3076.8|3070.8|3076.1|3070.1|3
1631781220000|2021-09-16 08:33:40|3077.1|3071.1|3077.8|3071.8|3077.8|3071.8|3077.1|3071.1|3
1631781230000|2021-09-16 08:33:50|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|3
1631781280000|2021-09-16 08:34:40|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631781300000|2021-09-16 08:35:00|3078.6|3072.6|3079|3073|3079|3073|3078.6|3072.6|2
1631781330000|2021-09-16 08:35:30|3079.6|3073.6|3079|3073|3079.6|3073.6|3079|3073|2
1631781340000|2021-09-16 08:35:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631781350000|2021-09-16 08:35:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631781390000|2021-09-16 08:36:30|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1631781400000|2021-09-16 08:36:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631781460000|2021-09-16 08:37:40|3078.5|3072.5|3077.6|3071.6|3078.5|3072.5|3077.6|3071.6|2
1631781470000|2021-09-16 08:37:50|3077.9|3071.9|3077.6|3071.6|3077.9|3071.9|3077.6|3071.6|2
1631781480000|2021-09-16 08:38:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631781490000|2021-09-16 08:38:10|3077.5|3071.5|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|3
1631781520000|2021-09-16 08:38:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631781530000|2021-09-16 08:38:50|3078.6|3072.6|3079.5|3073.5|3079.5|3073.5|3078.6|3072.6|2
1631781600000|2021-09-16 08:40:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631781610000|2021-09-16 08:40:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631781620000|2021-09-16 08:40:20|3078.4|3072.4|3076.3|3070.3|3078.4|3072.4|3076.3|3070.3|5
1631781630000|2021-09-16 08:40:30|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1631781640000|2021-09-16 08:40:40|3076|3070|3076.4|3070.4|3077.1|3071.1|3076|3070|4
1631781650000|2021-09-16 08:40:50|3076.6|3070.6|3075.8|3069.8|3076.6|3070.6|3075.3|3069.3|3
1631781660000|2021-09-16 08:41:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1631781670000|2021-09-16 08:41:10|3075.5|3069.5|3077|3071|3077|3071|3075.5|3069.5|4
1631781730000|2021-09-16 08:42:10|3076.4|3070.4|3076.9|3070.9|3076.9|3070.9|3076.4|3070.4|2
1631781760000|2021-09-16 08:42:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1631781780000|2021-09-16 08:43:00|3077.3|3071.3|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|2
1631781790000|2021-09-16 08:43:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631781800000|2021-09-16 08:43:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631781850000|2021-09-16 08:44:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631781860000|2021-09-16 08:44:20|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1631781870000|2021-09-16 08:44:30|3079|3073|3077.6|3071.6|3079|3073|3077.6|3071.6|4
1631781880000|2021-09-16 08:44:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631781890000|2021-09-16 08:44:50|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631781930000|2021-09-16 08:45:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631781940000|2021-09-16 08:45:40|3078.1|3072.1|3077.8|3071.8|3078.1|3072.1|3077.8|3071.8|2
1631781950000|2021-09-16 08:45:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631781960000|2021-09-16 08:46:00|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|4
1631781990000|2021-09-16 08:46:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631782000000|2021-09-16 08:46:40|3078|3072|3078|3072|3078|3072|3078|3072|1
1631782020000|2021-09-16 08:47:00|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|2
1631782030000|2021-09-16 08:47:10|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631782060000|2021-09-16 08:47:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631782080000|2021-09-16 08:48:00|3079.6|3073.6|3079.8|3073.8|3079.8|3073.8|3079.6|3073.6|2
1631782090000|2021-09-16 08:48:10|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1631782100000|2021-09-16 08:48:20|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|2
1631782110000|2021-09-16 08:48:30|3081.1|3075.1|3081.3|3075.3|3081.3|3075.3|3081.1|3075.1|2
1631782120000|2021-09-16 08:48:40|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|2
1631782140000|2021-09-16 08:49:00|3080.9|3074.9|3081|3075|3081|3075|3080.9|3074.9|2
1631782170000|2021-09-16 08:49:30|3080.6|3074.6|3081|3075|3081|3075|3080.4|3074.4|5
1631782190000|2021-09-16 08:49:50|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631782200000|2021-09-16 08:50:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631782210000|2021-09-16 08:50:10|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1631782240000|2021-09-16 08:50:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631782250000|2021-09-16 08:50:50|3081|3075|3080.4|3074.4|3081|3075|3080.3|3074.3|4
1631782260000|2021-09-16 08:51:00|3080.6|3074.6|3081|3075|3081|3075|3080.6|3074.6|6
1631782280000|2021-09-16 08:51:20|3081.6|3075.6|3081.3|3075.3|3081.6|3075.6|3081.3|3075.3|2
1631782290000|2021-09-16 08:51:30|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|4
1631782300000|2021-09-16 08:51:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631782370000|2021-09-16 08:52:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631782380000|2021-09-16 08:53:00|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.1|3076.1|4
1631782390000|2021-09-16 08:53:10|3082.8|3076.8|3083.8|3077.8|3083.8|3077.8|3082.8|3076.8|3
1631782400000|2021-09-16 08:53:20|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|4
1631782410000|2021-09-16 08:53:30|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1631782420000|2021-09-16 08:53:40|3084|3078|3082.8|3076.8|3084|3078|3082.8|3076.8|3
1631782430000|2021-09-16 08:53:50|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1631782460000|2021-09-16 08:54:20|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1631782490000|2021-09-16 08:54:50|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1631782510000|2021-09-16 08:55:10|3082.6|3076.6|3081.5|3075.5|3082.6|3076.6|3081.5|3075.5|2
1631782550000|2021-09-16 08:55:50|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|2
1631782580000|2021-09-16 08:56:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631782600000|2021-09-16 08:56:40|3082.5|3076.5|3082.1|3076.1|3082.5|3076.5|3082.1|3076.1|3
1631782660000|2021-09-16 08:57:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631782720000|2021-09-16 08:58:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631782840000|2021-09-16 09:00:40|3082.3|3076.3|3082.1|3076.1|3082.3|3076.3|3082.1|3076.1|2
1631782920000|2021-09-16 09:02:00|3082.5|3076.5|3083|3077|3083|3077|3082.5|3076.5|2
1631782940000|2021-09-16 09:02:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631782990000|2021-09-16 09:03:10|3082.4|3076.4|3081.4|3075.4|3082.4|3076.4|3081.3|3075.3|3
1631783000000|2021-09-16 09:03:20|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|3
1631783040000|2021-09-16 09:04:00|3082.5|3076.5|3082.6|3076.6|3082.8|3076.8|3082.5|3076.5|3
1631783050000|2021-09-16 09:04:10|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1631783060000|2021-09-16 09:04:20|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1631783070000|2021-09-16 09:04:30|3083.5|3077.5|3083.6|3077.6|3083.8|3077.8|3083.4|3077.4|6
1631783080000|2021-09-16 09:04:40|3083.1|3077.1|3083|3077|3083.1|3077.1|3083|3077|2
1631783130000|2021-09-16 09:05:30|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631783140000|2021-09-16 09:05:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631783160000|2021-09-16 09:06:00|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631783170000|2021-09-16 09:06:10|3082.8|3076.8|3082.4|3076.4|3082.8|3076.8|3082.4|3076.4|2
1631783190000|2021-09-16 09:06:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631783280000|2021-09-16 09:08:00|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1631783290000|2021-09-16 09:08:10|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|3
1631783340000|2021-09-16 09:09:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631783380000|2021-09-16 09:09:40|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|2
1631783410000|2021-09-16 09:10:10|3080.6|3074.6|3079.5|3073.5|3080.6|3074.6|3079.5|3073.5|2
1631783420000|2021-09-16 09:10:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1631783430000|2021-09-16 09:10:30|3080.4|3074.4|3080.3|3074.3|3080.4|3074.4|3080.3|3074.3|2
1631783450000|2021-09-16 09:10:50|3080.6|3074.6|3081|3075|3081|3075|3080.6|3074.6|2
1631783480000|2021-09-16 09:11:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631783540000|2021-09-16 09:12:20|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631783570000|2021-09-16 09:12:50|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|3080.4|3074.4|1
1631783580000|2021-09-16 09:13:00|3080.3|3074.3|3079.1|3073.1|3080.3|3074.3|3079.1|3073.1|3
1631783620000|2021-09-16 09:13:40|3079.4|3073.4|3079.3|3073.3|3079.4|3073.4|3079.3|3073.3|2
1631783680000|2021-09-16 09:14:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.4|3073.4|3
1631783690000|2021-09-16 09:14:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631783720000|2021-09-16 09:15:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631783790000|2021-09-16 09:16:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631783830000|2021-09-16 09:17:10|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1631783850000|2021-09-16 09:17:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631783860000|2021-09-16 09:17:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631783870000|2021-09-16 09:17:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631783880000|2021-09-16 09:18:00|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1631783890000|2021-09-16 09:18:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1631783900000|2021-09-16 09:18:20|3081.3|3075.3|3082.4|3076.4|3082.4|3076.4|3081.3|3075.3|2
1631783910000|2021-09-16 09:18:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631783960000|2021-09-16 09:19:20|3082.8|3076.8|3083.1|3077.1|3083.1|3077.1|3082.5|3076.5|4
1631783980000|2021-09-16 09:19:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631784000000|2021-09-16 09:20:00|3083.6|3077.6|3083.8|3077.8|3084.1|3078.1|3083.6|3077.6|5
1631784020000|2021-09-16 09:20:20|3083.5|3077.5|3081.8|3075.8|3083.5|3077.5|3081.8|3075.8|4
1631784070000|2021-09-16 09:21:10|3082.1|3076.1|3081.8|3075.8|3082.1|3076.1|3081.8|3075.8|2
1631784080000|2021-09-16 09:21:20|3081.3|3075.3|3080|3074|3081.3|3075.3|3079.3|3073.3|7
1631784090000|2021-09-16 09:21:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631784100000|2021-09-16 09:21:40|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.8|3073.8|4
1631784150000|2021-09-16 09:22:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631784160000|2021-09-16 09:22:40|3080|3074|3078.4|3072.4|3080|3074|3077|3071|8
1631784170000|2021-09-16 09:22:50|3078.5|3072.5|3076.8|3070.8|3078.5|3072.5|3076.8|3070.8|5
1631784180000|2021-09-16 09:23:00|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|3
1631784190000|2021-09-16 09:23:10|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631784220000|2021-09-16 09:23:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1631784310000|2021-09-16 09:25:10|3077.5|3071.5|3077.4|3071.4|3077.5|3071.5|3077.4|3071.4|2
1631784320000|2021-09-16 09:25:20|3077.8|3071.8|3077.8|3071.8|3078.1|3072.1|3077.8|3071.8|3
1631784330000|2021-09-16 09:25:30|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784340000|2021-09-16 09:25:40|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|2
1631784350000|2021-09-16 09:25:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784360000|2021-09-16 09:26:00|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|4
1631784370000|2021-09-16 09:26:10|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784380000|2021-09-16 09:26:20|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|4
1631784390000|2021-09-16 09:26:30|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784400000|2021-09-16 09:26:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784430000|2021-09-16 09:27:10|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784440000|2021-09-16 09:27:20|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784460000|2021-09-16 09:27:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784470000|2021-09-16 09:27:50|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|2
1631784480000|2021-09-16 09:28:00|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784520000|2021-09-16 09:28:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784530000|2021-09-16 09:28:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784550000|2021-09-16 09:29:10|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784580000|2021-09-16 09:29:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784590000|2021-09-16 09:29:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784600000|2021-09-16 09:30:00|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784610000|2021-09-16 09:30:10|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784630000|2021-09-16 09:30:30|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1631784640000|2021-09-16 09:30:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|4
1631784660000|2021-09-16 09:31:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631784670000|2021-09-16 09:31:10|3078.9|3072.9|3079.3|3073.3|3079.3|3073.3|3078.9|3072.9|2
1631784680000|2021-09-16 09:31:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631784710000|2021-09-16 09:31:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631784740000|2021-09-16 09:32:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631784750000|2021-09-16 09:32:30|3078.9|3072.9|3077.4|3071.4|3078.9|3072.9|3077.4|3071.4|2
1631784840000|2021-09-16 09:34:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631784880000|2021-09-16 09:34:40|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1631784890000|2021-09-16 09:34:50|3077|3071|3076.8|3070.8|3077|3071|3076.6|3070.6|4
1631784900000|2021-09-16 09:35:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1631784910000|2021-09-16 09:35:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631784970000|2021-09-16 09:36:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631784980000|2021-09-16 09:36:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1631785000000|2021-09-16 09:36:40|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|3
1631785010000|2021-09-16 09:36:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631785060000|2021-09-16 09:37:40|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631785120000|2021-09-16 09:38:40|3077|3071|3077.8|3071.8|3077.8|3071.8|3077|3071|2
1631785130000|2021-09-16 09:38:50|3078|3072|3078|3072|3078|3072|3078|3072|1
1631785150000|2021-09-16 09:39:10|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1631785160000|2021-09-16 09:39:20|3079|3073|3079.1|3073.1|3079.1|3073.1|3079|3073|2
1631785220000|2021-09-16 09:40:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631785230000|2021-09-16 09:40:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631785260000|2021-09-16 09:41:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|3
1631785270000|2021-09-16 09:41:10|3076.4|3070.4|3077.1|3071.1|3077.1|3071.1|3076.4|3070.4|2
1631785280000|2021-09-16 09:41:20|3076.4|3070.4|3076.9|3070.9|3076.9|3070.9|3076.4|3070.4|2
1631785370000|2021-09-16 09:42:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631785410000|2021-09-16 09:43:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631785430000|2021-09-16 09:43:50|3075.8|3069.8|3074.8|3068.8|3075.8|3069.8|3074.8|3068.8|2
1631785470000|2021-09-16 09:44:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631785480000|2021-09-16 09:44:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631785490000|2021-09-16 09:44:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631785510000|2021-09-16 09:45:10|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631785520000|2021-09-16 09:45:20|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|3
1631785530000|2021-09-16 09:45:30|3076.1|3070.1|3075.6|3069.6|3076.1|3070.1|3075.6|3069.6|3
1631785560000|2021-09-16 09:46:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631785570000|2021-09-16 09:46:10|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.6|3068.6|4
1631785580000|2021-09-16 09:46:20|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631785590000|2021-09-16 09:46:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631785610000|2021-09-16 09:46:50|3074.6|3068.6|3074.4|3068.4|3074.6|3068.6|3074.4|3068.4|2
1631785620000|2021-09-16 09:47:00|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1631785630000|2021-09-16 09:47:10|3074.9|3068.9|3074.8|3068.8|3074.9|3068.9|3074.8|3068.8|2
1631785640000|2021-09-16 09:47:20|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631785670000|2021-09-16 09:47:50|3074.9|3068.9|3074.8|3068.8|3074.9|3068.9|3074.8|3068.8|2
1631785690000|2021-09-16 09:48:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1631785700000|2021-09-16 09:48:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1631785710000|2021-09-16 09:48:30|3075.9|3069.9|3076.3|3070.3|3076.3|3070.3|3075.9|3069.9|4
1631785730000|2021-09-16 09:48:50|3076.4|3070.4|3076|3070|3076.4|3070.4|3076|3070|2
1631785740000|2021-09-16 09:49:00|3076.3|3070.3|3076.1|3070.1|3076.3|3070.3|3076.1|3070.1|2
1631785760000|2021-09-16 09:49:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1631785780000|2021-09-16 09:49:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1631785840000|2021-09-16 09:50:40|3075.9|3069.9|3075.4|3069.4|3075.9|3069.9|3075.4|3069.4|2
1631785900000|2021-09-16 09:51:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1631785920000|2021-09-16 09:52:00|3075.1|3069.1|3074|3068|3075.1|3069.1|3074|3068|2
1631785950000|2021-09-16 09:52:30|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1631785980000|2021-09-16 09:53:00|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631786070000|2021-09-16 09:54:30|3072.6|3066.6|3073.1|3067.1|3073.1|3067.1|3072.6|3066.6|2
1631786100000|2021-09-16 09:55:00|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.1|3067.1|9
1631786110000|2021-09-16 09:55:10|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631786120000|2021-09-16 09:55:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1631786130000|2021-09-16 09:55:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.4|3067.4|3
1631786140000|2021-09-16 09:55:40|3073.4|3067.4|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|6
1631786150000|2021-09-16 09:55:50|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631786160000|2021-09-16 09:56:00|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1631786180000|2021-09-16 09:56:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631786190000|2021-09-16 09:56:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631786200000|2021-09-16 09:56:40|3074.4|3068.4|3074.5|3068.5|3074.5|3068.5|3074.4|3068.4|2
1631786280000|2021-09-16 09:58:00|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|4
1631786320000|2021-09-16 09:58:40|3076.4|3070.4|3076.9|3070.9|3076.9|3070.9|3076.4|3070.4|2
1631786400000|2021-09-16 10:00:00|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.3|3069.3|5
1631786410000|2021-09-16 10:00:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631786420000|2021-09-16 10:00:20|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1631786430000|2021-09-16 10:00:30|3075.9|3069.9|3076.1|3070.1|3076.1|3070.1|3075.8|3069.8|4
1631786440000|2021-09-16 10:00:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.9|3069.9|3
1631786490000|2021-09-16 10:01:30|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631786660000|2021-09-16 10:04:20|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631786690000|2021-09-16 10:04:50|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631786730000|2021-09-16 10:05:30|3076.1|3070.1|3076|3070|3076.1|3070.1|3076|3070|2
1631786740000|2021-09-16 10:05:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631786790000|2021-09-16 10:06:30|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1631786870000|2021-09-16 10:07:50|3075.5|3069.5|3074.1|3068.1|3075.5|3069.5|3074.1|3068.1|3
1631786920000|2021-09-16 10:08:40|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631786940000|2021-09-16 10:09:00|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1631786990000|2021-09-16 10:09:50|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|4
1631787050000|2021-09-16 10:10:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1631787060000|2021-09-16 10:11:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1631787070000|2021-09-16 10:11:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631787110000|2021-09-16 10:11:50|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631787120000|2021-09-16 10:12:00|3072|3066|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|3
1631787130000|2021-09-16 10:12:10|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|3
1631787160000|2021-09-16 10:12:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1631787180000|2021-09-16 10:13:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631787260000|2021-09-16 10:14:20|3073|3067|3074.3|3068.3|3074.3|3068.3|3073|3067|3
1631787270000|2021-09-16 10:14:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631787320000|2021-09-16 10:15:20|3074.4|3068.4|3074.8|3068.8|3074.8|3068.8|3074.4|3068.4|3
1631787360000|2021-09-16 10:16:00|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1631787370000|2021-09-16 10:16:10|3075|3069|3075.5|3069.5|3075.8|3069.8|3075|3069|5
1631787380000|2021-09-16 10:16:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1631787390000|2021-09-16 10:16:30|3075.9|3069.9|3075.8|3069.8|3076|3070|3075.8|3069.8|5
1631787400000|2021-09-16 10:16:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1631787410000|2021-09-16 10:16:50|3075.8|3069.8|3075.6|3069.6|3076|3070|3075.6|3069.6|3
1631787420000|2021-09-16 10:17:00|3075.4|3069.4|3075.8|3069.8|3075.8|3069.8|3075.4|3069.4|2
1631787450000|2021-09-16 10:17:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631787460000|2021-09-16 10:17:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631787480000|2021-09-16 10:18:00|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1631787520000|2021-09-16 10:18:40|3077.1|3071.1|3077.5|3071.5|3077.5|3071.5|3077.1|3071.1|3
1631787540000|2021-09-16 10:19:00|3077.8|3071.8|3077.9|3071.9|3077.9|3071.9|3077.8|3071.8|2
1631787550000|2021-09-16 10:19:10|3078.1|3072.1|3078.3|3072.3|3078.3|3072.3|3078.1|3072.1|2
1631787560000|2021-09-16 10:19:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631787570000|2021-09-16 10:19:30|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1631787590000|2021-09-16 10:19:50|3078.6|3072.6|3078.9|3072.9|3078.9|3072.9|3078.6|3072.6|4
1631787610000|2021-09-16 10:20:10|3079|3073|3080|3074|3080|3074|3079|3073|2
1631787640000|2021-09-16 10:20:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1631787700000|2021-09-16 10:21:40|3079.8|3073.8|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|4
1631787710000|2021-09-16 10:21:50|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|3
1631787720000|2021-09-16 10:22:00|3081|3075|3081.4|3075.4|3081.4|3075.4|3081|3075|2
1631787770000|2021-09-16 10:22:50|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631787780000|2021-09-16 10:23:00|3081.6|3075.6|3081.8|3075.8|3081.9|3075.9|3081.6|3075.6|3
1631787790000|2021-09-16 10:23:10|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1631787820000|2021-09-16 10:23:40|3081|3075|3081|3075|3081|3075|3081|3075|1
1631787830000|2021-09-16 10:23:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631787840000|2021-09-16 10:24:00|3080.8|3074.8|3082.1|3076.1|3082.1|3076.1|3080.8|3074.8|2
1631787850000|2021-09-16 10:24:10|3081.9|3075.9|3081|3075|3081.9|3075.9|3081|3075|2
1631787860000|2021-09-16 10:24:20|3080.8|3074.8|3080.9|3074.9|3080.9|3074.9|3080.8|3074.8|2
1631787880000|2021-09-16 10:24:40|3081.1|3075.1|3080.8|3074.8|3081.1|3075.1|3080.8|3074.8|4
1631787920000|2021-09-16 10:25:20|3081.1|3075.1|3082.5|3076.5|3082.5|3076.5|3081.1|3075.1|7
1631787960000|2021-09-16 10:26:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631787980000|2021-09-16 10:26:20|3083.3|3077.3|3083.5|3077.5|3083.9|3077.9|3083.3|3077.3|4
1631788000000|2021-09-16 10:26:40|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|3
1631788010000|2021-09-16 10:26:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631788020000|2021-09-16 10:27:00|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631788030000|2021-09-16 10:27:10|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631788040000|2021-09-16 10:27:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631788090000|2021-09-16 10:28:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631788140000|2021-09-16 10:29:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631788150000|2021-09-16 10:29:10|3081.5|3075.5|3080.5|3074.5|3081.5|3075.5|3080.3|3074.3|5
1631788160000|2021-09-16 10:29:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631788220000|2021-09-16 10:30:20|3081.6|3075.6|3081.3|3075.3|3081.6|3075.6|3081.3|3075.3|2
1631788350000|2021-09-16 10:32:30|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1631788360000|2021-09-16 10:32:40|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1631788380000|2021-09-16 10:33:00|3081.6|3075.6|3082.8|3076.8|3082.8|3076.8|3081.6|3075.6|4
1631788390000|2021-09-16 10:33:10|3083|3077|3083|3077|3083|3077|3083|3077|1
1631788410000|2021-09-16 10:33:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631788420000|2021-09-16 10:33:40|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631788430000|2021-09-16 10:33:50|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|3
1631788440000|2021-09-16 10:34:00|3083|3077|3083|3077|3083|3077|3083|3077|1
1631788450000|2021-09-16 10:34:10|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.8|3076.8|6
1631788460000|2021-09-16 10:34:20|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|4
1631788480000|2021-09-16 10:34:40|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631788500000|2021-09-16 10:35:00|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|2
1631788510000|2021-09-16 10:35:10|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631788720000|2021-09-16 10:38:40|3081.3|3075.3|3080.1|3074.1|3081.3|3075.3|3079.9|3073.9|9
1631788740000|2021-09-16 10:39:00|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1631788750000|2021-09-16 10:39:10|3079.1|3073.1|3079.3|3073.3|3079.3|3073.3|3079.1|3073.1|2
1631788760000|2021-09-16 10:39:20|3078.8|3072.8|3078.4|3072.4|3078.8|3072.8|3078.4|3072.4|2
1631788770000|2021-09-16 10:39:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631788820000|2021-09-16 10:40:20|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631788830000|2021-09-16 10:40:30|3078.1|3072.1|3078.3|3072.3|3078.3|3072.3|3077.9|3071.9|4
1631788890000|2021-09-16 10:41:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631788900000|2021-09-16 10:41:40|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631789030000|2021-09-16 10:43:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1631789060000|2021-09-16 10:44:20|3078|3072|3078.8|3072.8|3078.8|3072.8|3078|3072|3
1631789160000|2021-09-16 10:46:00|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|3
1631789170000|2021-09-16 10:46:10|3079.8|3073.8|3078.9|3072.9|3079.8|3073.8|3078.9|3072.9|2
1631789180000|2021-09-16 10:46:20|3079.1|3073.1|3078.6|3072.6|3079.1|3073.1|3078.6|3072.6|2
1631789200000|2021-09-16 10:46:40|3078.5|3072.5|3077.9|3071.9|3078.5|3072.5|3077.9|3071.9|2
1631789230000|2021-09-16 10:47:10|3078.1|3072.1|3078.5|3072.5|3078.5|3072.5|3078.1|3072.1|3
1631789280000|2021-09-16 10:48:00|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1631789300000|2021-09-16 10:48:20|3078.8|3072.8|3078.6|3072.6|3078.8|3072.8|3078.6|3072.6|2
1631789340000|2021-09-16 10:49:00|3078.3|3072.3|3076.3|3070.3|3078.3|3072.3|3076.3|3070.3|5
1631789380000|2021-09-16 10:49:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|5
1631789440000|2021-09-16 10:50:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631789480000|2021-09-16 10:51:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631789500000|2021-09-16 10:51:40|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|4
1631789540000|2021-09-16 10:52:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631789550000|2021-09-16 10:52:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1631789570000|2021-09-16 10:52:50|3078.3|3072.3|3078.1|3072.1|3078.3|3072.3|3078.1|3072.1|2
1631789630000|2021-09-16 10:53:50|3078|3072|3077.6|3071.6|3078|3072|3077.6|3071.6|3
1631789640000|2021-09-16 10:54:00|3077.4|3071.4|3078.3|3072.3|3078.3|3072.3|3077.4|3071.4|3
1631789650000|2021-09-16 10:54:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631789680000|2021-09-16 10:54:40|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631789710000|2021-09-16 10:55:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631789720000|2021-09-16 10:55:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631789770000|2021-09-16 10:56:10|3079|3073|3079|3073|3079|3073|3079|3073|1
1631789790000|2021-09-16 10:56:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631789820000|2021-09-16 10:57:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631789830000|2021-09-16 10:57:10|3078.8|3072.8|3074.4|3068.4|3078.8|3072.8|3074.4|3068.4|5
1631789840000|2021-09-16 10:57:20|3074.1|3068.1|3073.6|3067.6|3074.1|3068.1|3073.6|3067.6|2
1631789850000|2021-09-16 10:57:30|3073.5|3067.5|3073.6|3067.6|3073.6|3067.6|3073.5|3067.5|2
1631789860000|2021-09-16 10:57:40|3073.9|3067.9|3074.1|3068.1|3074.1|3068.1|3073.9|3067.9|3
1631789870000|2021-09-16 10:57:50|3074|3068|3074.8|3068.8|3075.3|3069.3|3074|3068|4
1631789880000|2021-09-16 10:58:00|3075.1|3069.1|3074.9|3068.9|3075.1|3069.1|3074.9|3068.9|2
1631789900000|2021-09-16 10:58:20|3075.1|3069.1|3074.9|3068.9|3075.1|3069.1|3074.9|3068.9|2
1631789910000|2021-09-16 10:58:30|3075.1|3069.1|3074.8|3068.8|3075.1|3069.1|3074.5|3068.5|4
1631789920000|2021-09-16 10:58:40|3075|3069|3075|3069|3075|3069|3075|3069|1
1631789940000|2021-09-16 10:59:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|3
1631789960000|2021-09-16 10:59:20|3075|3069|3075|3069|3075|3069|3075|3069|1
1631789980000|2021-09-16 10:59:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631790020000|2021-09-16 11:00:20|3074.5|3068.5|3073|3067|3074.5|3068.5|3073|3067|2
1631790040000|2021-09-16 11:00:40|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|2
1631790050000|2021-09-16 11:00:50|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|2
1631790110000|2021-09-16 11:01:50|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1631790120000|2021-09-16 11:02:00|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|2
1631790130000|2021-09-16 11:02:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631790140000|2021-09-16 11:02:20|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631790150000|2021-09-16 11:02:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631790170000|2021-09-16 11:02:50|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631790180000|2021-09-16 11:03:00|3074.6|3068.6|3074.9|3068.9|3074.9|3068.9|3074.6|3068.6|2
1631790210000|2021-09-16 11:03:30|3075.6|3069.6|3076.3|3070.3|3076.3|3070.3|3075.6|3069.6|2
1631790220000|2021-09-16 11:03:40|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1631790230000|2021-09-16 11:03:50|3076|3070|3076.8|3070.8|3076.8|3070.8|3076|3070|2
1631790250000|2021-09-16 11:04:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1631790260000|2021-09-16 11:04:20|3077.1|3071.1|3077|3071|3077.3|3071.3|3077|3071|3
1631790280000|2021-09-16 11:04:40|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631790300000|2021-09-16 11:05:00|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|2
1631790340000|2021-09-16 11:05:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1631790360000|2021-09-16 11:06:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1631790380000|2021-09-16 11:06:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631790390000|2021-09-16 11:06:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631790400000|2021-09-16 11:06:40|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1631790410000|2021-09-16 11:06:50|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631790490000|2021-09-16 11:08:10|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.4|3070.4|2
1631790500000|2021-09-16 11:08:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631790510000|2021-09-16 11:08:30|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1631790530000|2021-09-16 11:08:50|3075.3|3069.3|3074|3068|3075.3|3069.3|3073.8|3067.8|5
1631790540000|2021-09-16 11:09:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631790550000|2021-09-16 11:09:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631790600000|2021-09-16 11:10:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631790610000|2021-09-16 11:10:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|6
1631790630000|2021-09-16 11:10:30|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631790640000|2021-09-16 11:10:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631790650000|2021-09-16 11:10:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1631790660000|2021-09-16 11:11:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631790670000|2021-09-16 11:11:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631790690000|2021-09-16 11:11:30|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1631790700000|2021-09-16 11:11:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631790710000|2021-09-16 11:11:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1631790720000|2021-09-16 11:12:00|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631790730000|2021-09-16 11:12:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631790740000|2021-09-16 11:12:20|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|3
1631790750000|2021-09-16 11:12:30|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631790760000|2021-09-16 11:12:40|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1631790770000|2021-09-16 11:12:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631790790000|2021-09-16 11:13:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631790800000|2021-09-16 11:13:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631790840000|2021-09-16 11:14:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631790850000|2021-09-16 11:14:10|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631790870000|2021-09-16 11:14:30|3073.8|3067.8|3072.3|3066.3|3073.8|3067.8|3072.3|3066.3|3
1631790880000|2021-09-16 11:14:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631790890000|2021-09-16 11:14:50|3072|3066|3071.6|3065.6|3072|3066|3071.6|3065.6|3
1631790970000|2021-09-16 11:16:10|3071.8|3065.8|3072.3|3066.3|3072.4|3066.4|3071.8|3065.8|6
1631790980000|2021-09-16 11:16:20|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631791000000|2021-09-16 11:16:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631791020000|2021-09-16 11:17:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1631791060000|2021-09-16 11:17:40|3072|3066|3071.9|3065.9|3072|3066|3071.9|3065.9|2
1631791100000|2021-09-16 11:18:20|3071.6|3065.6|3070.5|3064.5|3071.6|3065.6|3069.9|3063.9|5
1631791130000|2021-09-16 11:18:50|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1631791140000|2021-09-16 11:19:00|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1631791180000|2021-09-16 11:19:40|3071.6|3065.6|3070.5|3064.5|3071.6|3065.6|3070.5|3064.5|4
1631791260000|2021-09-16 11:21:00|3069.4|3063.4|3070.3|3064.3|3070.4|3064.4|3069.4|3063.4|3
1631791270000|2021-09-16 11:21:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1631791280000|2021-09-16 11:21:20|3070.3|3064.3|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|3
1631791290000|2021-09-16 11:21:30|3071.9|3065.9|3072|3066|3072|3066|3071.9|3065.9|2
1631791300000|2021-09-16 11:21:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1631791330000|2021-09-16 11:22:10|3073.3|3067.3|3074.5|3068.5|3074.5|3068.5|3073.3|3067.3|2
1631791340000|2021-09-16 11:22:20|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|3
1631791350000|2021-09-16 11:22:30|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|3
1631791360000|2021-09-16 11:22:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631791370000|2021-09-16 11:22:50|3075.1|3069.1|3075.5|3069.5|3075.5|3069.5|3075.1|3069.1|3
1631791380000|2021-09-16 11:23:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631791390000|2021-09-16 11:23:10|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1631791410000|2021-09-16 11:23:30|3075.1|3069.1|3074.6|3068.6|3075.1|3069.1|3074.5|3068.5|3
1631791420000|2021-09-16 11:23:40|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|4
1631791430000|2021-09-16 11:23:50|3073.9|3067.9|3074.5|3068.5|3074.5|3068.5|3073.9|3067.9|2
1631791450000|2021-09-16 11:24:10|3074|3068|3073.4|3067.4|3074|3068|3073.4|3067.4|5
1631791460000|2021-09-16 11:24:20|3073.8|3067.8|3072.6|3066.6|3073.8|3067.8|3072.6|3066.6|6
1631791480000|2021-09-16 11:24:40|3072.4|3066.4|3072.9|3066.9|3072.9|3066.9|3072.4|3066.4|2
1631791500000|2021-09-16 11:25:00|3073.9|3067.9|3073|3067|3073.9|3067.9|3073|3067|3
1631791510000|2021-09-16 11:25:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631791520000|2021-09-16 11:25:20|3072.5|3066.5|3070|3064|3072.5|3066.5|3070|3064|2
1631791530000|2021-09-16 11:25:30|3070.3|3064.3|3071.1|3065.1|3071.1|3065.1|3070.3|3064.3|3
1631791540000|2021-09-16 11:25:40|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1631791550000|2021-09-16 11:25:50|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|2
1631791560000|2021-09-16 11:26:00|3070.9|3064.9|3070.5|3064.5|3070.9|3064.9|3070.5|3064.5|2
1631791570000|2021-09-16 11:26:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631791600000|2021-09-16 11:26:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631791660000|2021-09-16 11:27:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1631791700000|2021-09-16 11:28:20|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|3070.6|3064.6|1
1631791710000|2021-09-16 11:28:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631791750000|2021-09-16 11:29:10|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1631791790000|2021-09-16 11:29:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1631791830000|2021-09-16 11:30:30|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1631791840000|2021-09-16 11:30:40|3072.8|3066.8|3074.4|3068.4|3074.4|3068.4|3072.8|3066.8|2
1631791850000|2021-09-16 11:30:50|3073.9|3067.9|3074.3|3068.3|3074.6|3068.6|3073.9|3067.9|5
1631791860000|2021-09-16 11:31:00|3074.1|3068.1|3072.9|3066.9|3074.1|3068.1|3072.9|3066.9|3
1631791890000|2021-09-16 11:31:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631791920000|2021-09-16 11:32:00|3072.8|3066.8|3073.4|3067.4|3073.6|3067.6|3072.8|3066.8|5
1631791940000|2021-09-16 11:32:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631791950000|2021-09-16 11:32:30|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|2
1631791960000|2021-09-16 11:32:40|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1631791970000|2021-09-16 11:32:50|3075.9|3069.9|3076.4|3070.4|3076.4|3070.4|3075.9|3069.9|3
1631791980000|2021-09-16 11:33:00|3076.6|3070.6|3076.5|3070.5|3076.6|3070.6|3076.1|3070.1|3
1631792000000|2021-09-16 11:33:20|3076.4|3070.4|3076|3070|3076.4|3070.4|3076|3070|2
1631792010000|2021-09-16 11:33:30|3076.3|3070.3|3076.4|3070.4|3076.4|3070.4|3076.3|3070.3|2
1631792020000|2021-09-16 11:33:40|3076.1|3070.1|3074.5|3068.5|3076.1|3070.1|3074.5|3068.5|3
1631792030000|2021-09-16 11:33:50|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1631792040000|2021-09-16 11:34:00|3073.6|3067.6|3073|3067|3073.6|3067.6|3072.5|3066.5|8
1631792050000|2021-09-16 11:34:10|3072.5|3066.5|3073.6|3067.6|3073.6|3067.6|3072|3066|8
1631792060000|2021-09-16 11:34:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631792070000|2021-09-16 11:34:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631792080000|2021-09-16 11:34:40|3072.6|3066.6|3073|3067|3073|3067|3072.5|3066.5|4
1631792090000|2021-09-16 11:34:50|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1631792100000|2021-09-16 11:35:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631792110000|2021-09-16 11:35:10|3072.3|3066.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|7
1631792150000|2021-09-16 11:35:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1631792160000|2021-09-16 11:36:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631792180000|2021-09-16 11:36:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1631792200000|2021-09-16 11:36:40|3070.9|3064.9|3072.6|3066.6|3072.6|3066.6|3070.9|3064.9|4
1631792210000|2021-09-16 11:36:50|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631792220000|2021-09-16 11:37:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631792250000|2021-09-16 11:37:30|3073|3067|3073.4|3067.4|3073.4|3067.4|3073|3067|2
1631792270000|2021-09-16 11:37:50|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631792280000|2021-09-16 11:38:00|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631792310000|2021-09-16 11:38:30|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631792330000|2021-09-16 11:38:50|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631792360000|2021-09-16 11:39:20|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1631792420000|2021-09-16 11:40:20|3072.9|3066.9|3073.3|3067.3|3073.3|3067.3|3072.9|3066.9|2
1631792430000|2021-09-16 11:40:30|3073.4|3067.4|3074.8|3068.8|3074.8|3068.8|3073.4|3067.4|5
1631792440000|2021-09-16 11:40:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631792450000|2021-09-16 11:40:50|3074.4|3068.4|3073.3|3067.3|3074.4|3068.4|3073.3|3067.3|2
1631792460000|2021-09-16 11:41:00|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1631792470000|2021-09-16 11:41:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631792480000|2021-09-16 11:41:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631792490000|2021-09-16 11:41:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631792500000|2021-09-16 11:41:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1631792540000|2021-09-16 11:42:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631792550000|2021-09-16 11:42:30|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1631792580000|2021-09-16 11:43:00|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631792640000|2021-09-16 11:44:00|3074|3068|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|4
1631792690000|2021-09-16 11:44:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631792730000|2021-09-16 11:45:30|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|3
1631792740000|2021-09-16 11:45:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631792750000|2021-09-16 11:45:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631792760000|2021-09-16 11:46:00|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|5
1631792770000|2021-09-16 11:46:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631792780000|2021-09-16 11:46:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631792800000|2021-09-16 11:46:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3071.8|3065.8|3
1631792880000|2021-09-16 11:48:00|3071.9|3065.9|3071.6|3065.6|3071.9|3065.9|3071.6|3065.6|2
1631792910000|2021-09-16 11:48:30|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|2
1631792920000|2021-09-16 11:48:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631792940000|2021-09-16 11:49:00|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631792970000|2021-09-16 11:49:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631792980000|2021-09-16 11:49:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631792990000|2021-09-16 11:49:50|3070.9|3064.9|3071|3065|3071.1|3065.1|3070.9|3064.9|3
1631793000000|2021-09-16 11:50:00|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1631793010000|2021-09-16 11:50:10|3071|3065|3069.5|3063.5|3071|3065|3069.5|3063.5|4
1631793020000|2021-09-16 11:50:20|3069.8|3063.8|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1631793030000|2021-09-16 11:50:30|3070|3064|3069.8|3063.8|3070.4|3064.4|3069.8|3063.8|5
1631793050000|2021-09-16 11:50:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631793060000|2021-09-16 11:51:00|3069.8|3063.8|3068.8|3062.8|3070.6|3064.6|3068.8|3062.8|5
1631793080000|2021-09-16 11:51:20|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1631793090000|2021-09-16 11:51:30|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|3
1631793100000|2021-09-16 11:51:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631793120000|2021-09-16 11:52:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631793130000|2021-09-16 11:52:10|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1631793140000|2021-09-16 11:52:20|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631793150000|2021-09-16 11:52:30|3070.9|3064.9|3071.3|3065.3|3072.3|3066.3|3070.9|3064.9|6
1631793160000|2021-09-16 11:52:40|3072.1|3066.1|3072.6|3066.6|3072.6|3066.6|3072.1|3066.1|2
1631793170000|2021-09-16 11:52:50|3072.3|3066.3|3072.8|3066.8|3072.9|3066.9|3072|3066|8
1631793180000|2021-09-16 11:53:00|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1631793190000|2021-09-16 11:53:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631793200000|2021-09-16 11:53:20|3071.6|3065.6|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|9
1631793210000|2021-09-16 11:53:30|3072.5|3066.5|3072.8|3066.8|3072.9|3066.9|3072.5|3066.5|4
1631793220000|2021-09-16 11:53:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072|3066|4
1631793230000|2021-09-16 11:53:50|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631793240000|2021-09-16 11:54:00|3072.8|3066.8|3073|3067|3073.1|3067.1|3072.8|3066.8|5
1631793250000|2021-09-16 11:54:10|3072.8|3066.8|3074|3068|3074|3068|3072.8|3066.8|3
1631793260000|2021-09-16 11:54:20|3073.9|3067.9|3075.5|3069.5|3075.5|3069.5|3073.3|3067.3|5
1631793270000|2021-09-16 11:54:30|3075.1|3069.1|3075.3|3069.3|3075.5|3069.5|3075.1|3069.1|6
1631793280000|2021-09-16 11:54:40|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|4
1631793290000|2021-09-16 11:54:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631793300000|2021-09-16 11:55:00|3074.8|3068.8|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|4
1631793330000|2021-09-16 11:55:30|3073.8|3067.8|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|2
1631793340000|2021-09-16 11:55:40|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|3
1631793370000|2021-09-16 11:56:10|3075.1|3069.1|3076.1|3070.1|3076.4|3070.4|3075.1|3069.1|4
1631793380000|2021-09-16 11:56:20|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1631793390000|2021-09-16 11:56:30|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|6
1631793400000|2021-09-16 11:56:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631793420000|2021-09-16 11:57:00|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|3
1631793440000|2021-09-16 11:57:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|5
1631793460000|2021-09-16 11:57:40|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631793510000|2021-09-16 11:58:30|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1631793540000|2021-09-16 11:59:00|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1631793550000|2021-09-16 11:59:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1631793590000|2021-09-16 11:59:50|3077.8|3071.8|3079|3073|3079|3073|3077.8|3071.8|6
1631793600000|2021-09-16 12:00:00|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631793610000|2021-09-16 12:00:10|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078.1|3072.1|4
1631793620000|2021-09-16 12:00:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1631793630000|2021-09-16 12:00:30|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|3
1631793640000|2021-09-16 12:00:40|3077.4|3071.4|3077.8|3071.8|3077.8|3071.8|3077.4|3071.4|2
1631793650000|2021-09-16 12:00:50|3078.1|3072.1|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|2
1631793660000|2021-09-16 12:01:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|3
1631793670000|2021-09-16 12:01:10|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|4
1631793680000|2021-09-16 12:01:20|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1631793690000|2021-09-16 12:01:30|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|3
1631793700000|2021-09-16 12:01:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631793710000|2021-09-16 12:01:50|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|3
1631793750000|2021-09-16 12:02:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631793770000|2021-09-16 12:02:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631793780000|2021-09-16 12:03:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631793790000|2021-09-16 12:03:10|3079.3|3073.3|3079.6|3073.6|3079.6|3073.6|3079.3|3073.3|2
1631793800000|2021-09-16 12:03:20|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|1
1631793810000|2021-09-16 12:03:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631793820000|2021-09-16 12:03:40|3079.9|3073.9|3078|3072|3080.3|3074.3|3078|3072|7
1631793830000|2021-09-16 12:03:50|3078.5|3072.5|3078.4|3072.4|3078.5|3072.5|3078.1|3072.1|4
1631793840000|2021-09-16 12:04:00|3078.3|3072.3|3077.9|3071.9|3078.3|3072.3|3077.9|3071.9|3
1631793850000|2021-09-16 12:04:10|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631793860000|2021-09-16 12:04:20|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|2
1631793870000|2021-09-16 12:04:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1631793880000|2021-09-16 12:04:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1631793900000|2021-09-16 12:05:00|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1631793910000|2021-09-16 12:05:10|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|2
1631793920000|2021-09-16 12:05:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631793940000|2021-09-16 12:05:40|3078|3072|3077.9|3071.9|3078.3|3072.3|3077.8|3071.8|5
1631793960000|2021-09-16 12:06:00|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.6|3071.6|2
1631793980000|2021-09-16 12:06:20|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.6|3071.6|2
1631793990000|2021-09-16 12:06:30|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.6|3071.6|2
1631794000000|2021-09-16 12:06:40|3078|3072|3079|3073|3079.3|3073.3|3078|3072|3
1631794010000|2021-09-16 12:06:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1631794020000|2021-09-16 12:07:00|3078.6|3072.6|3078|3072|3078.6|3072.6|3078|3072|5
1631794050000|2021-09-16 12:07:30|3078.3|3072.3|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|5
1631794060000|2021-09-16 12:07:40|3079.3|3073.3|3078.1|3072.1|3079.3|3073.3|3078.1|3072.1|6
1631794080000|2021-09-16 12:08:00|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631794090000|2021-09-16 12:08:10|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1631794120000|2021-09-16 12:08:40|3078.1|3072.1|3078.8|3072.8|3079|3073|3078.1|3072.1|4
1631794130000|2021-09-16 12:08:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1631794140000|2021-09-16 12:09:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631794150000|2021-09-16 12:09:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1631794160000|2021-09-16 12:09:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631794180000|2021-09-16 12:09:40|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|4
1631794190000|2021-09-16 12:09:50|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631794200000|2021-09-16 12:10:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|4
1631794210000|2021-09-16 12:10:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631794220000|2021-09-16 12:10:20|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1631794230000|2021-09-16 12:10:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631794240000|2021-09-16 12:10:40|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1631794270000|2021-09-16 12:11:10|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631794280000|2021-09-16 12:11:20|3078.8|3072.8|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|3
1631794290000|2021-09-16 12:11:30|3079.8|3073.8|3080|3074|3080.4|3074.4|3079.5|3073.5|7
1631794300000|2021-09-16 12:11:40|3079.5|3073.5|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|4
1631794310000|2021-09-16 12:11:50|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|4
1631794320000|2021-09-16 12:12:00|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|4
1631794330000|2021-09-16 12:12:10|3080.8|3074.8|3081|3075|3081.1|3075.1|3080.8|3074.8|6
1631794360000|2021-09-16 12:12:40|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1631794380000|2021-09-16 12:13:00|3080.1|3074.1|3079.9|3073.9|3080.1|3074.1|3079.9|3073.9|3
1631794400000|2021-09-16 12:13:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631794410000|2021-09-16 12:13:30|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631794420000|2021-09-16 12:13:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|3
1631794430000|2021-09-16 12:13:50|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1631794440000|2021-09-16 12:14:00|3078.5|3072.5|3078.8|3072.8|3079|3073|3078.3|3072.3|5
1631794500000|2021-09-16 12:15:00|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631794510000|2021-09-16 12:15:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631794520000|2021-09-16 12:15:20|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1631794530000|2021-09-16 12:15:30|3078.8|3072.8|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1631794540000|2021-09-16 12:15:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631794560000|2021-09-16 12:16:00|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631794570000|2021-09-16 12:16:10|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631794580000|2021-09-16 12:16:20|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631794590000|2021-09-16 12:16:30|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.5|3071.5|6
1631794600000|2021-09-16 12:16:40|3077.5|3071.5|3077.6|3071.6|3077.8|3071.8|3077.3|3071.3|5
1631794610000|2021-09-16 12:16:50|3077.3|3071.3|3077.6|3071.6|3077.6|3071.6|3077.3|3071.3|2
1631794620000|2021-09-16 12:17:00|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|2
1631794630000|2021-09-16 12:17:10|3078.3|3072.3|3077.4|3071.4|3078.3|3072.3|3077.4|3071.4|2
1631794650000|2021-09-16 12:17:30|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631794660000|2021-09-16 12:17:40|3078|3072|3076.1|3070.1|3078|3072|3076.1|3070.1|3
1631794670000|2021-09-16 12:17:50|3075.9|3069.9|3075.5|3069.5|3075.9|3069.9|3075.5|3069.5|2
1631794680000|2021-09-16 12:18:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631794700000|2021-09-16 12:18:20|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|4
1631794710000|2021-09-16 12:18:30|3075.8|3069.8|3075.5|3069.5|3076|3070|3075.5|3069.5|4
1631794750000|2021-09-16 12:19:10|3075.4|3069.4|3074.3|3068.3|3075.4|3069.4|3074.3|3068.3|5
1631794760000|2021-09-16 12:19:20|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631794770000|2021-09-16 12:19:30|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1631794790000|2021-09-16 12:19:50|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1631794800000|2021-09-16 12:20:00|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1631794820000|2021-09-16 12:20:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631794840000|2021-09-16 12:20:40|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1631794850000|2021-09-16 12:20:50|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1631794860000|2021-09-16 12:21:00|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|2
1631794890000|2021-09-16 12:21:30|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631794910000|2021-09-16 12:21:50|3074.3|3068.3|3073.6|3067.6|3074.3|3068.3|3073.6|3067.6|3
1631794920000|2021-09-16 12:22:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631794930000|2021-09-16 12:22:10|3073|3067|3073.8|3067.8|3074|3068|3073|3067|3
1631794940000|2021-09-16 12:22:20|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1631794960000|2021-09-16 12:22:40|3073.6|3067.6|3072|3066|3073.6|3067.6|3072|3066|6
1631794980000|2021-09-16 12:23:00|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.3|3064.3|9
1631794990000|2021-09-16 12:23:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1631795000000|2021-09-16 12:23:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631795010000|2021-09-16 12:23:30|3070.4|3064.4|3070.5|3064.5|3070.5|3064.5|3070.4|3064.4|2
1631795020000|2021-09-16 12:23:40|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1631795030000|2021-09-16 12:23:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1631795040000|2021-09-16 12:24:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631795050000|2021-09-16 12:24:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|5
1631795060000|2021-09-16 12:24:20|3070|3064|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1631795070000|2021-09-16 12:24:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631795080000|2021-09-16 12:24:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631795090000|2021-09-16 12:24:50|3070.9|3064.9|3071.9|3065.9|3071.9|3065.9|3070.9|3064.9|4
1631795100000|2021-09-16 12:25:00|3072|3066|3072.4|3066.4|3072.4|3066.4|3072|3066|3
1631795110000|2021-09-16 12:25:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631795120000|2021-09-16 12:25:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631795130000|2021-09-16 12:25:30|3073.8|3067.8|3074.1|3068.1|3074.1|3068.1|3073.8|3067.8|3
1631795160000|2021-09-16 12:26:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631795170000|2021-09-16 12:26:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631795180000|2021-09-16 12:26:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631795190000|2021-09-16 12:26:30|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1631795200000|2021-09-16 12:26:40|3074.1|3068.1|3073.5|3067.5|3074.1|3068.1|3073.5|3067.5|4
1631795210000|2021-09-16 12:26:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631795220000|2021-09-16 12:27:00|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631795230000|2021-09-16 12:27:10|3073.8|3067.8|3074.1|3068.1|3074.1|3068.1|3073.8|3067.8|2
1631795240000|2021-09-16 12:27:20|3073.6|3067.6|3073.5|3067.5|3073.6|3067.6|3073.5|3067.5|2
1631795250000|2021-09-16 12:27:30|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|4
1631795260000|2021-09-16 12:27:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1631795290000|2021-09-16 12:28:10|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.3|3066.3|2
1631795310000|2021-09-16 12:28:30|3071.6|3065.6|3072.5|3066.5|3072.5|3066.5|3071.6|3065.6|2
1631795380000|2021-09-16 12:29:40|3072.3|3066.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|4
1631795390000|2021-09-16 12:29:50|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1631795400000|2021-09-16 12:30:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1631795410000|2021-09-16 12:30:10|3070.3|3064.3|3069.9|3063.9|3070.4|3064.4|3069.9|3063.9|3
1631795420000|2021-09-16 12:30:20|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1631795430000|2021-09-16 12:30:30|3070.8|3064.8|3073.3|3067.3|3073.3|3067.3|3070.8|3064.8|8
1631795440000|2021-09-16 12:30:40|3072.9|3066.9|3073.6|3067.6|3073.8|3067.8|3072.9|3066.9|7
1631795450000|2021-09-16 12:30:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631795460000|2021-09-16 12:31:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3071.5|3065.5|5
1631795470000|2021-09-16 12:31:10|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|4
1631795480000|2021-09-16 12:31:20|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1631795490000|2021-09-16 12:31:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631795520000|2021-09-16 12:32:00|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1631795530000|2021-09-16 12:32:10|3072|3066|3072|3066|3072|3066|3072|3066|1
1631795550000|2021-09-16 12:32:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631795560000|2021-09-16 12:32:40|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631795570000|2021-09-16 12:32:50|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1631795580000|2021-09-16 12:33:00|3073|3067|3074|3068|3074|3068|3073|3067|5
1631795600000|2021-09-16 12:33:20|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1631795610000|2021-09-16 12:33:30|3074.6|3068.6|3074.4|3068.4|3074.6|3068.6|3074.4|3068.4|2
1631795620000|2021-09-16 12:33:40|3074.6|3068.6|3074.4|3068.4|3074.6|3068.6|3074.4|3068.4|2
1631795640000|2021-09-16 12:34:00|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1631795650000|2021-09-16 12:34:10|3074.8|3068.8|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1631795670000|2021-09-16 12:34:30|3074.5|3068.5|3073.5|3067.5|3074.5|3068.5|3073.5|3067.5|7
1631795680000|2021-09-16 12:34:40|3073.3|3067.3|3073.8|3067.8|3074|3068|3073|3067|6
1631795690000|2021-09-16 12:34:50|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3073.4|3067.4|2
1631795710000|2021-09-16 12:35:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631795720000|2021-09-16 12:35:20|3074|3068|3074.8|3068.8|3075|3069|3074|3068|5
1631795730000|2021-09-16 12:35:30|3074.9|3068.9|3075.5|3069.5|3075.5|3069.5|3074.9|3068.9|3
1631795740000|2021-09-16 12:35:40|3075.3|3069.3|3076.8|3070.8|3076.8|3070.8|3075.3|3069.3|6
1631795750000|2021-09-16 12:35:50|3077|3071|3077|3071|3077|3071|3077|3071|1
1631795760000|2021-09-16 12:36:00|3077.4|3071.4|3077.8|3071.8|3077.8|3071.8|3077.4|3071.4|2
1631795780000|2021-09-16 12:36:20|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1631795790000|2021-09-16 12:36:30|3077.3|3071.3|3075.4|3069.4|3077.3|3071.3|3075.4|3069.4|5
1631795800000|2021-09-16 12:36:40|3075.1|3069.1|3074.8|3068.8|3075.1|3069.1|3074.8|3068.8|2
1631795850000|2021-09-16 12:37:30|3074.6|3068.6|3074.8|3068.8|3074.8|3068.8|3074.6|3068.6|2
1631795860000|2021-09-16 12:37:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631795870000|2021-09-16 12:37:50|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1631795890000|2021-09-16 12:38:10|3075|3069|3076.3|3070.3|3076.3|3070.3|3075|3069|4
1631795900000|2021-09-16 12:38:20|3076.5|3070.5|3076.6|3070.6|3076.6|3070.6|3076.5|3070.5|2
1631795910000|2021-09-16 12:38:30|3076.5|3070.5|3077|3071|3077.1|3071.1|3076.5|3070.5|7
1631795930000|2021-09-16 12:38:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1631795940000|2021-09-16 12:39:00|3077.4|3071.4|3078.3|3072.3|3078.3|3072.3|3077.4|3071.4|3
1631795960000|2021-09-16 12:39:20|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631795980000|2021-09-16 12:39:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631795990000|2021-09-16 12:39:50|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631796000000|2021-09-16 12:40:00|3077.9|3071.9|3078|3072|3078|3072|3077.9|3071.9|2
1631796010000|2021-09-16 12:40:10|3078.3|3072.3|3078|3072|3078.3|3072.3|3077.8|3071.8|4
1631796020000|2021-09-16 12:40:20|3077.8|3071.8|3077.6|3071.6|3077.8|3071.8|3077.4|3071.4|3
1631796030000|2021-09-16 12:40:30|3077.8|3071.8|3077.3|3071.3|3078.5|3072.5|3077.3|3071.3|4
1631796040000|2021-09-16 12:40:40|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|4
1631796050000|2021-09-16 12:40:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631796070000|2021-09-16 12:41:10|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|6
1631796080000|2021-09-16 12:41:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|5
1631796090000|2021-09-16 12:41:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1631796100000|2021-09-16 12:41:40|3076|3070|3074.5|3068.5|3076.3|3070.3|3074.5|3068.5|7
1631796110000|2021-09-16 12:41:50|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|4
1631796120000|2021-09-16 12:42:00|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|3
1631796130000|2021-09-16 12:42:10|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074.5|3068.5|4
1631796140000|2021-09-16 12:42:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074|3068|6
1631796160000|2021-09-16 12:42:40|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|4
1631796220000|2021-09-16 12:43:40|3075|3069|3075|3069|3075|3069|3075|3069|1
1631796240000|2021-09-16 12:44:00|3074.8|3068.8|3073.9|3067.9|3074.8|3068.8|3073.9|3067.9|5
1631796250000|2021-09-16 12:44:10|3073.8|3067.8|3073.6|3067.6|3073.8|3067.8|3073.6|3067.6|2
1631796260000|2021-09-16 12:44:20|3073.5|3067.5|3073.5|3067.5|3073.6|3067.6|3073.5|3067.5|3
1631796270000|2021-09-16 12:44:30|3073|3067|3072.5|3066.5|3073|3067|3072.3|3066.3|5
1631796280000|2021-09-16 12:44:40|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1631796290000|2021-09-16 12:44:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631796300000|2021-09-16 12:45:00|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1631796310000|2021-09-16 12:45:10|3072.8|3066.8|3073.1|3067.1|3073.1|3067.1|3072.8|3066.8|3
1631796320000|2021-09-16 12:45:20|3073.3|3067.3|3073.3|3067.3|3073.6|3067.6|3073.3|3067.3|3
1631796330000|2021-09-16 12:45:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631796340000|2021-09-16 12:45:40|3072.8|3066.8|3074|3068|3074|3068|3072.8|3066.8|6
1631796350000|2021-09-16 12:45:50|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1631796360000|2021-09-16 12:46:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1631796380000|2021-09-16 12:46:20|3073.8|3067.8|3073.5|3067.5|3074|3068|3073.5|3067.5|5
1631796390000|2021-09-16 12:46:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631796420000|2021-09-16 12:47:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|2
1631796430000|2021-09-16 12:47:10|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1631796440000|2021-09-16 12:47:20|3074.3|3068.3|3074.1|3068.1|3074.3|3068.3|3074.1|3068.1|2
1631796450000|2021-09-16 12:47:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1631796460000|2021-09-16 12:47:40|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631796470000|2021-09-16 12:47:50|3074|3068|3073.3|3067.3|3074|3068|3073.3|3067.3|3
1631796480000|2021-09-16 12:48:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1631796490000|2021-09-16 12:48:10|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.3|3067.3|3
1631796500000|2021-09-16 12:48:20|3073.9|3067.9|3073.3|3067.3|3074|3068|3073.3|3067.3|5
1631796510000|2021-09-16 12:48:30|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631796520000|2021-09-16 12:48:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631796540000|2021-09-16 12:49:00|3072.6|3066.6|3072.1|3066.1|3072.6|3066.6|3072.1|3066.1|3
1631796560000|2021-09-16 12:49:20|3071.8|3065.8|3071.5|3065.5|3072|3066|3071.5|3065.5|3
1631796570000|2021-09-16 12:49:30|3071.8|3065.8|3071.9|3065.9|3072.5|3066.5|3071.8|3065.8|3
1631796580000|2021-09-16 12:49:40|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|5
1631796590000|2021-09-16 12:49:50|3072.9|3066.9|3071.8|3065.8|3072.9|3066.9|3071.8|3065.8|2
1631796600000|2021-09-16 12:50:00|3072|3066|3071.6|3065.6|3072|3066|3071.6|3065.6|2
1631796610000|2021-09-16 12:50:10|3072|3066|3071.9|3065.9|3072|3066|3071.9|3065.9|2
1631796630000|2021-09-16 12:50:30|3072.1|3066.1|3072.4|3066.4|3072.5|3066.5|3072.1|3066.1|3
1631796640000|2021-09-16 12:50:40|3072.1|3066.1|3070.5|3064.5|3072.1|3066.1|3070.5|3064.5|3
1631796650000|2021-09-16 12:50:50|3070.9|3064.9|3072|3066|3072|3066|3070.9|3064.9|4
1631796660000|2021-09-16 12:51:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631796670000|2021-09-16 12:51:10|3071.5|3065.5|3072.6|3066.6|3072.6|3066.6|3071.5|3065.5|2
1631796700000|2021-09-16 12:51:40|3073|3067|3072.9|3066.9|3073.6|3067.6|3072.9|3066.9|4
1631796710000|2021-09-16 12:51:50|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1631796720000|2021-09-16 12:52:00|3072.1|3066.1|3070|3064|3072.1|3066.1|3070|3064|4
1631796730000|2021-09-16 12:52:10|3069.5|3063.5|3070.5|3064.5|3070.5|3064.5|3069.5|3063.5|4
1631796740000|2021-09-16 12:52:20|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631796750000|2021-09-16 12:52:30|3070.4|3064.4|3070|3064|3070.8|3064.8|3070|3064|5
1631796760000|2021-09-16 12:52:40|3069.6|3063.6|3069.9|3063.9|3070|3064|3069.6|3063.6|5
1631796770000|2021-09-16 12:52:50|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631796780000|2021-09-16 12:53:00|3071.1|3065.1|3070.5|3064.5|3071.1|3065.1|3070.5|3064.5|2
1631796840000|2021-09-16 12:54:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1631796880000|2021-09-16 12:54:40|3069.3|3063.3|3070.8|3064.8|3070.8|3064.8|3069.3|3063.3|4
1631796920000|2021-09-16 12:55:20|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1631796930000|2021-09-16 12:55:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631796940000|2021-09-16 12:55:40|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631796960000|2021-09-16 12:56:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1631796970000|2021-09-16 12:56:10|3070.3|3064.3|3071|3065|3071|3065|3070.3|3064.3|3
1631796990000|2021-09-16 12:56:30|3071.3|3065.3|3071|3065|3071.5|3065.5|3071|3065|4
1631797000000|2021-09-16 12:56:40|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1631797010000|2021-09-16 12:56:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1631797030000|2021-09-16 12:57:10|3070.8|3064.8|3071.1|3065.1|3071.3|3065.3|3070.8|3064.8|3
1631797040000|2021-09-16 12:57:20|3071|3065|3070.8|3064.8|3071|3065|3070.3|3064.3|6
1631797050000|2021-09-16 12:57:30|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.5|3064.5|5
1631797060000|2021-09-16 12:57:40|3070.5|3064.5|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|3
1631797070000|2021-09-16 12:57:50|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1631797100000|2021-09-16 12:58:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631797110000|2021-09-16 12:58:30|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1631797140000|2021-09-16 12:59:00|3071.3|3065.3|3069.8|3063.8|3071.3|3065.3|3069.8|3063.8|6
1631797150000|2021-09-16 12:59:10|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1631797160000|2021-09-16 12:59:20|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1631797180000|2021-09-16 12:59:40|3069.6|3063.6|3069.9|3063.9|3069.9|3063.9|3069.6|3063.6|4
1631797190000|2021-09-16 12:59:50|3070.1|3064.1|3070.5|3064.5|3070.5|3064.5|3070.1|3064.1|2
1631797200000|2021-09-16 13:00:00|3070.3|3064.3|3072.8|3066.8|3072.8|3066.8|3065.9|3059.9|16
1631797210000|2021-09-16 13:00:10|3073|3067|3083.6|3077.6|3083.6|3077.6|3073|3067|22
1631797220000|2021-09-16 13:00:20|3084.1|3078.1|3081.1|3075.1|3084.1|3078.1|3080.9|3074.9|15
1631797230000|2021-09-16 13:00:30|3081.6|3075.6|3082.1|3076.1|3082.1|3076.1|3081.1|3075.1|11
1631797240000|2021-09-16 13:00:40|3081.6|3075.6|3079.1|3073.1|3081.6|3075.6|3079.1|3073.1|17
1631797250000|2021-09-16 13:00:50|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3076.9|3070.9|19
1631797260000|2021-09-16 13:01:00|3077.9|3071.9|3080.6|3074.6|3080.6|3074.6|3077.9|3071.9|7
1631797270000|2021-09-16 13:01:10|3080.4|3074.4|3079.6|3073.6|3080.4|3074.4|3079.1|3073.1|8
1631797280000|2021-09-16 13:01:20|3079.9|3073.9|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|4
1631797290000|2021-09-16 13:01:30|3079|3073|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|8
1631797300000|2021-09-16 13:01:40|3079.5|3073.5|3081.5|3075.5|3082.5|3076.5|3079.5|3073.5|19
1631797310000|2021-09-16 13:01:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.3|3075.3|4
1631797320000|2021-09-16 13:02:00|3081.6|3075.6|3081.3|3075.3|3082|3076|3081.3|3075.3|7
1631797330000|2021-09-16 13:02:10|3080.8|3074.8|3080.9|3074.9|3081.5|3075.5|3080.5|3074.5|10
1631797340000|2021-09-16 13:02:20|3080.6|3074.6|3081|3075|3081.3|3075.3|3080.6|3074.6|5
1631797350000|2021-09-16 13:02:30|3081.3|3075.3|3080.4|3074.4|3081.3|3075.3|3080.3|3074.3|6
1631797360000|2021-09-16 13:02:40|3080.6|3074.6|3080|3074|3080.6|3074.6|3080|3074|6
1631797370000|2021-09-16 13:02:50|3080.3|3074.3|3080|3074|3080.5|3074.5|3080|3074|4
1631797380000|2021-09-16 13:03:00|3079.8|3073.8|3081.8|3075.8|3081.8|3075.8|3078.8|3072.8|11
1631797390000|2021-09-16 13:03:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631797400000|2021-09-16 13:03:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631797410000|2021-09-16 13:03:30|3082|3076|3082|3076|3082.3|3076.3|3081.3|3075.3|9
1631797420000|2021-09-16 13:03:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631797430000|2021-09-16 13:03:50|3082.5|3076.5|3083.1|3077.1|3083.6|3077.6|3082.5|3076.5|8
1631797440000|2021-09-16 13:04:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1631797450000|2021-09-16 13:04:10|3082.4|3076.4|3083|3077|3083|3077|3082.1|3076.1|5
1631797460000|2021-09-16 13:04:20|3082.8|3076.8|3081.6|3075.6|3083.3|3077.3|3081.6|3075.6|8
1631797470000|2021-09-16 13:04:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|3
1631797480000|2021-09-16 13:04:40|3081.8|3075.8|3081.5|3075.5|3083.1|3077.1|3081.5|3075.5|11
1631797490000|2021-09-16 13:04:50|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.5|3075.5|8
1631797510000|2021-09-16 13:05:10|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|2
1631797520000|2021-09-16 13:05:20|3084|3078|3086.8|3080.8|3086.8|3080.8|3084|3078|6
1631797530000|2021-09-16 13:05:30|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|4
1631797540000|2021-09-16 13:05:40|3086.4|3080.4|3085.5|3079.5|3086.4|3080.4|3085.5|3079.5|4
1631797550000|2021-09-16 13:05:50|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|7
1631797560000|2021-09-16 13:06:00|3085|3079|3083.8|3077.8|3085.5|3079.5|3083.8|3077.8|9
1631797580000|2021-09-16 13:06:20|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|6
1631797590000|2021-09-16 13:06:30|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.1|3076.1|5
1631797600000|2021-09-16 13:06:40|3082.3|3076.3|3081|3075|3082.3|3076.3|3081|3075|11
1631797610000|2021-09-16 13:06:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631797620000|2021-09-16 13:07:00|3080.3|3074.3|3081.5|3075.5|3082|3076|3080.3|3074.3|16
1631797630000|2021-09-16 13:07:10|3081.4|3075.4|3079.9|3073.9|3081.5|3075.5|3079.5|3073.5|9
1631797640000|2021-09-16 13:07:20|3080.1|3074.1|3080.4|3074.4|3080.4|3074.4|3079.9|3073.9|10
1631797650000|2021-09-16 13:07:30|3080.1|3074.1|3080.1|3074.1|3080.1|3074.1|3079.8|3073.8|6
1631797660000|2021-09-16 13:07:40|3079.9|3073.9|3080.1|3074.1|3080.1|3074.1|3079.9|3073.9|4
1631797670000|2021-09-16 13:07:50|3080.6|3074.6|3082.5|3076.5|3082.5|3076.5|3080.6|3074.6|7
1631797680000|2021-09-16 13:08:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631797700000|2021-09-16 13:08:20|3083.3|3077.3|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|4
1631797710000|2021-09-16 13:08:30|3083.5|3077.5|3082.5|3076.5|3084.1|3078.1|3082.1|3076.1|12
1631797740000|2021-09-16 13:09:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631797750000|2021-09-16 13:09:10|3082.4|3076.4|3082.8|3076.8|3082.8|3076.8|3082.4|3076.4|3
1631797770000|2021-09-16 13:09:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|7
1631797780000|2021-09-16 13:09:40|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1631797790000|2021-09-16 13:09:50|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.8|3075.8|5
1631797800000|2021-09-16 13:10:00|3081.5|3075.5|3081.8|3075.8|3082.1|3076.1|3081.5|3075.5|10
1631797810000|2021-09-16 13:10:10|3081.4|3075.4|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|3
1631797820000|2021-09-16 13:10:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631797830000|2021-09-16 13:10:30|3080.9|3074.9|3079|3073|3080.9|3074.9|3079|3073|7
1631797840000|2021-09-16 13:10:40|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.5|3072.5|2
1631797850000|2021-09-16 13:10:50|3079|3073|3079|3073|3079.5|3073.5|3079|3073|7
1631797860000|2021-09-16 13:11:00|3079.3|3073.3|3079.8|3073.8|3080|3074|3079.3|3073.3|5
1631797870000|2021-09-16 13:11:10|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|6
1631797880000|2021-09-16 13:11:20|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|2
1631797890000|2021-09-16 13:11:30|3080.3|3074.3|3079|3073|3080.3|3074.3|3079|3073|11
1631797900000|2021-09-16 13:11:40|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|5
1631797910000|2021-09-16 13:11:50|3079|3073|3078.3|3072.3|3079|3073|3077.8|3071.8|5
1631797920000|2021-09-16 13:12:00|3078.6|3072.6|3079.5|3073.5|3080|3074|3078.6|3072.6|11
1631797930000|2021-09-16 13:12:10|3079.3|3073.3|3079|3073|3079.8|3073.8|3079|3073|9
1631797940000|2021-09-16 13:12:20|3078.8|3072.8|3078|3072|3078.8|3072.8|3077.3|3071.3|9
1631797950000|2021-09-16 13:12:30|3078.3|3072.3|3078.5|3072.5|3078.8|3072.8|3077.8|3071.8|13
1631797960000|2021-09-16 13:12:40|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.5|3071.5|4
1631797970000|2021-09-16 13:12:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|5
1631797980000|2021-09-16 13:13:00|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|8
1631797990000|2021-09-16 13:13:10|3077.6|3071.6|3078.5|3072.5|3078.5|3072.5|3077.6|3071.6|4
1631798000000|2021-09-16 13:13:20|3078.9|3072.9|3079|3073|3079|3073|3078.6|3072.6|3
1631798010000|2021-09-16 13:13:30|3078.8|3072.8|3079.8|3073.8|3080|3074|3078.8|3072.8|6
1631798020000|2021-09-16 13:13:40|3079.5|3073.5|3080|3074|3080.5|3074.5|3079.5|3073.5|4
1631798030000|2021-09-16 13:13:50|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631798040000|2021-09-16 13:14:00|3080.6|3074.6|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|4
1631798050000|2021-09-16 13:14:10|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|6
1631798060000|2021-09-16 13:14:20|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|5
1631798070000|2021-09-16 13:14:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631798080000|2021-09-16 13:14:40|3078|3072|3076.8|3070.8|3078|3072|3076.8|3070.8|8
1631798100000|2021-09-16 13:15:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|3
1631798110000|2021-09-16 13:15:10|3077|3071|3077.4|3071.4|3077.4|3071.4|3076.8|3070.8|5
1631798120000|2021-09-16 13:15:20|3077.6|3071.6|3078.5|3072.5|3078.5|3072.5|3077.4|3071.4|9
1631798140000|2021-09-16 13:15:40|3079.1|3073.1|3078.5|3072.5|3079.1|3073.1|3078.5|3072.5|2
1631798150000|2021-09-16 13:15:50|3078.3|3072.3|3077.6|3071.6|3078.3|3072.3|3077.5|3071.5|4
1631798160000|2021-09-16 13:16:00|3078|3072|3078|3072|3078|3072|3078|3072|1
1631798170000|2021-09-16 13:16:10|3078.3|3072.3|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|4
1631798180000|2021-09-16 13:16:20|3079.9|3073.9|3079.5|3073.5|3079.9|3073.9|3079.5|3073.5|2
1631798190000|2021-09-16 13:16:30|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1631798200000|2021-09-16 13:16:40|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|4
1631798210000|2021-09-16 13:16:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|4
1631798220000|2021-09-16 13:17:00|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631798230000|2021-09-16 13:17:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|4
1631798250000|2021-09-16 13:17:30|3080.3|3074.3|3080.6|3074.6|3080.8|3074.8|3080.3|3074.3|5
1631798260000|2021-09-16 13:17:40|3081|3075|3081|3075|3081.1|3075.1|3081|3075|3
1631798270000|2021-09-16 13:17:50|3080.8|3074.8|3081|3075|3081.8|3075.8|3080.8|3074.8|5
1631798280000|2021-09-16 13:18:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|4
1631798290000|2021-09-16 13:18:10|3080.8|3074.8|3081.3|3075.3|3081.8|3075.8|3080.8|3074.8|4
1631798300000|2021-09-16 13:18:20|3080.9|3074.9|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|7
1631798310000|2021-09-16 13:18:30|3080.9|3074.9|3081.3|3075.3|3081.3|3075.3|3080.9|3074.9|4
1631798330000|2021-09-16 13:18:50|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|3
1631798340000|2021-09-16 13:19:00|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631798350000|2021-09-16 13:19:10|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|3
1631798370000|2021-09-16 13:19:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631798380000|2021-09-16 13:19:40|3079.5|3073.5|3079.5|3073.5|3080|3074|3079.5|3073.5|5
1631798390000|2021-09-16 13:19:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631798400000|2021-09-16 13:20:00|3079.6|3073.6|3080.3|3074.3|3080.3|3074.3|3079.6|3073.6|3
1631798410000|2021-09-16 13:20:10|3080.8|3074.8|3080.8|3074.8|3081.3|3075.3|3080.5|3074.5|6
1631798420000|2021-09-16 13:20:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631798430000|2021-09-16 13:20:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631798460000|2021-09-16 13:21:00|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631798470000|2021-09-16 13:21:10|3080.1|3074.1|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|5
1631798480000|2021-09-16 13:21:20|3079.9|3073.9|3080|3074|3080.3|3074.3|3079.8|3073.8|5
1631798490000|2021-09-16 13:21:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1631798500000|2021-09-16 13:21:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631798520000|2021-09-16 13:22:00|3080.6|3074.6|3081.6|3075.6|3081.8|3075.8|3080.6|3074.6|4
1631798530000|2021-09-16 13:22:10|3081.4|3075.4|3081.8|3075.8|3081.8|3075.8|3081.1|3075.1|5
1631798570000|2021-09-16 13:22:50|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631798580000|2021-09-16 13:23:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|7
1631798590000|2021-09-16 13:23:10|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631798600000|2021-09-16 13:23:20|3081.4|3075.4|3081.6|3075.6|3081.8|3075.8|3081.4|3075.4|6
1631798610000|2021-09-16 13:23:30|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|3081.4|3075.4|1
1631798620000|2021-09-16 13:23:40|3081|3075|3081|3075|3081.3|3075.3|3081|3075|5
1631798630000|2021-09-16 13:23:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631798640000|2021-09-16 13:24:00|3081|3075|3082.3|3076.3|3082.3|3076.3|3080.8|3074.8|8
1631798650000|2021-09-16 13:24:10|3082|3076|3082|3076|3082.3|3076.3|3082|3076|3
1631798660000|2021-09-16 13:24:20|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|8
1631798670000|2021-09-16 13:24:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1631798680000|2021-09-16 13:24:40|3080.8|3074.8|3079.5|3073.5|3080.8|3074.8|3079.5|3073.5|6
1631798690000|2021-09-16 13:24:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631798700000|2021-09-16 13:25:00|3079.5|3073.5|3080.6|3074.6|3080.6|3074.6|3079.5|3073.5|7
1631798710000|2021-09-16 13:25:10|3080.9|3074.9|3081.3|3075.3|3081.5|3075.5|3080.9|3074.9|3
1631798720000|2021-09-16 13:25:20|3081|3075|3079.8|3073.8|3081|3075|3079.8|3073.8|6
1631798740000|2021-09-16 13:25:40|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|3
1631798750000|2021-09-16 13:25:50|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|3
1631798760000|2021-09-16 13:26:00|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631798770000|2021-09-16 13:26:10|3079.8|3073.8|3080|3074|3080|3074|3078.9|3072.9|5
1631798780000|2021-09-16 13:26:20|3080.3|3074.3|3078.9|3072.9|3080.3|3074.3|3078.9|3072.9|5
1631798790000|2021-09-16 13:26:30|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631798810000|2021-09-16 13:26:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631798820000|2021-09-16 13:27:00|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|8
1631798830000|2021-09-16 13:27:10|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1631798840000|2021-09-16 13:27:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|2
1631798850000|2021-09-16 13:27:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631798860000|2021-09-16 13:27:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631798880000|2021-09-16 13:28:00|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|5
1631798890000|2021-09-16 13:28:10|3080|3074|3081|3075|3081|3075|3080|3074|6
1631798900000|2021-09-16 13:28:20|3081.3|3075.3|3080|3074|3081.4|3075.4|3080|3074|7
1631798910000|2021-09-16 13:28:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631798920000|2021-09-16 13:28:40|3079.3|3073.3|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|4
1631798930000|2021-09-16 13:28:50|3079.3|3073.3|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|5
1631798940000|2021-09-16 13:29:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631798950000|2021-09-16 13:29:10|3079|3073|3078|3072|3079|3073|3078|3072|2
1631798960000|2021-09-16 13:29:20|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|7
1631798970000|2021-09-16 13:29:30|3080.5|3074.5|3080.8|3074.8|3081|3075|3080.5|3074.5|6
1631798980000|2021-09-16 13:29:40|3080.5|3074.5|3078.5|3072.5|3080.5|3074.5|3078.5|3072.5|5
1631798990000|2021-09-16 13:29:50|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|5
1631799000000|2021-09-16 13:30:00|3077.5|3071.5|3077.9|3071.9|3078.5|3072.5|3077.5|3071.5|8
1631799010000|2021-09-16 13:30:10|3077.4|3071.4|3075.5|3069.5|3077.4|3071.4|3075.5|3069.5|9
1631799020000|2021-09-16 13:30:20|3075.3|3069.3|3074|3068|3075.5|3069.5|3074|3068|11
1631799030000|2021-09-16 13:30:30|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1631799040000|2021-09-16 13:30:40|3074|3068|3073.4|3067.4|3074|3068|3073.3|3067.3|6
1631799050000|2021-09-16 13:30:50|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631799060000|2021-09-16 13:31:00|3073|3067|3073|3067|3073|3067|3072.5|3066.5|3
1631799070000|2021-09-16 13:31:10|3073.1|3067.1|3073.8|3067.8|3073.8|3067.8|3073.1|3067.1|3
1631799080000|2021-09-16 13:31:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1631799090000|2021-09-16 13:31:30|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.5|3066.5|7
1631799100000|2021-09-16 13:31:40|3072.5|3066.5|3072|3066|3072.8|3066.8|3071.3|3065.3|10
1631799110000|2021-09-16 13:31:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631799120000|2021-09-16 13:32:00|3072.1|3066.1|3071.8|3065.8|3072.1|3066.1|3071.8|3065.8|3
1631799140000|2021-09-16 13:32:20|3071.5|3065.5|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|7
1631799150000|2021-09-16 13:32:30|3071.3|3065.3|3070.6|3064.6|3071.3|3065.3|3070.6|3064.6|7
1631799160000|2021-09-16 13:32:40|3071|3065|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|8
1631799170000|2021-09-16 13:32:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|7
1631799180000|2021-09-16 13:33:00|3072|3066|3074.5|3068.5|3074.8|3068.8|3072|3066|9
1631799190000|2021-09-16 13:33:10|3074.8|3068.8|3075|3069|3075.3|3069.3|3074.8|3068.8|8
1631799200000|2021-09-16 13:33:20|3074.8|3068.8|3074.8|3068.8|3075.9|3069.9|3074.8|3068.8|11
1631799210000|2021-09-16 13:33:30|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|2
1631799220000|2021-09-16 13:33:40|3075|3069|3076.5|3070.5|3076.5|3070.5|3075|3069|6
1631799230000|2021-09-16 13:33:50|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.3|3069.3|8
1631799240000|2021-09-16 13:34:00|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|3
1631799250000|2021-09-16 13:34:10|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|6
1631799270000|2021-09-16 13:34:30|3075|3069|3074|3068|3075|3069|3074|3068|3
1631799280000|2021-09-16 13:34:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1631799290000|2021-09-16 13:34:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1631799310000|2021-09-16 13:35:10|3071.9|3065.9|3071.8|3065.8|3071.9|3065.9|3071.3|3065.3|9
1631799320000|2021-09-16 13:35:20|3071.4|3065.4|3071|3065|3071.4|3065.4|3071|3065|3
1631799330000|2021-09-16 13:35:30|3070.8|3064.8|3070.9|3064.9|3071.3|3065.3|3070.8|3064.8|5
1631799340000|2021-09-16 13:35:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631799350000|2021-09-16 13:35:50|3071.4|3065.4|3071.5|3065.5|3071.8|3065.8|3071.4|3065.4|4
1631799360000|2021-09-16 13:36:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1631799370000|2021-09-16 13:36:10|3070.8|3064.8|3070.9|3064.9|3070.9|3064.9|3070.6|3064.6|3
1631799380000|2021-09-16 13:36:20|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|4
1631799390000|2021-09-16 13:36:30|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631799410000|2021-09-16 13:36:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|4
1631799430000|2021-09-16 13:37:10|3069.6|3063.6|3069.3|3063.3|3069.6|3063.6|3069.3|3063.3|2
1631799440000|2021-09-16 13:37:20|3069|3063|3069|3063|3069|3063|3068.8|3062.8|5
1631799450000|2021-09-16 13:37:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1631799460000|2021-09-16 13:37:40|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1631799470000|2021-09-16 13:37:50|3069.6|3063.6|3070.1|3064.1|3070.1|3064.1|3069.6|3063.6|3
1631799480000|2021-09-16 13:38:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631799490000|2021-09-16 13:38:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1631799500000|2021-09-16 13:38:20|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|4
1631799510000|2021-09-16 13:38:30|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631799520000|2021-09-16 13:38:40|3069.5|3063.5|3069.4|3063.4|3069.8|3063.8|3069.4|3063.4|4
1631799530000|2021-09-16 13:38:50|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1631799540000|2021-09-16 13:39:00|3069.8|3063.8|3070|3064|3070|3064|3069.3|3063.3|5
1631799550000|2021-09-16 13:39:10|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|5
1631799560000|2021-09-16 13:39:20|3070.5|3064.5|3070.8|3064.8|3071|3065|3070.5|3064.5|4
1631799570000|2021-09-16 13:39:30|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|3
1631799580000|2021-09-16 13:39:40|3069.8|3063.8|3070|3064|3070|3064|3069.3|3063.3|9
1631799590000|2021-09-16 13:39:50|3069.9|3063.9|3070|3064|3070|3064|3069.6|3063.6|4
1631799610000|2021-09-16 13:40:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631799620000|2021-09-16 13:40:20|3069.6|3063.6|3068.3|3062.3|3069.6|3063.6|3068.3|3062.3|3
1631799630000|2021-09-16 13:40:30|3068|3062|3067.8|3061.8|3068|3062|3067.4|3061.4|5
1631799640000|2021-09-16 13:40:40|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|3
1631799650000|2021-09-16 13:40:50|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1631799660000|2021-09-16 13:41:00|3067.3|3061.3|3068.8|3062.8|3068.8|3062.8|3067.3|3061.3|6
1631799670000|2021-09-16 13:41:10|3068.3|3062.3|3068.5|3062.5|3069|3063|3068.3|3062.3|8
1631799690000|2021-09-16 13:41:30|3068.4|3062.4|3068.3|3062.3|3068.5|3062.5|3067.9|3061.9|7
1631799700000|2021-09-16 13:41:40|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|4
1631799710000|2021-09-16 13:41:50|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|4
1631799720000|2021-09-16 13:42:00|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|2
1631799730000|2021-09-16 13:42:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1631799740000|2021-09-16 13:42:20|3068.8|3062.8|3067.5|3061.5|3068.8|3062.8|3067.5|3061.5|6
1631799750000|2021-09-16 13:42:30|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|4
1631799760000|2021-09-16 13:42:40|3069.3|3063.3|3069.5|3063.5|3070|3064|3069.1|3063.1|8
1631799770000|2021-09-16 13:42:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1631799790000|2021-09-16 13:43:10|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|4
1631799800000|2021-09-16 13:43:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1631799810000|2021-09-16 13:43:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1631799820000|2021-09-16 13:43:40|3070.5|3064.5|3070.4|3064.4|3070.5|3064.5|3070.4|3064.4|2
1631799830000|2021-09-16 13:43:50|3070.5|3064.5|3071.5|3065.5|3071.5|3065.5|3070.5|3064.5|5
1631799840000|2021-09-16 13:44:00|3071.6|3065.6|3072.3|3066.3|3072.5|3066.5|3071.6|3065.6|8
1631799850000|2021-09-16 13:44:10|3072|3066|3072.8|3066.8|3073|3067|3072|3066|11
1631799860000|2021-09-16 13:44:20|3073|3067|3073|3067|3073|3067|3072.8|3066.8|3
1631799870000|2021-09-16 13:44:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1631799880000|2021-09-16 13:44:40|3072.4|3066.4|3071.8|3065.8|3072.4|3066.4|3071|3065|12
1631799890000|2021-09-16 13:44:50|3071.5|3065.5|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|8
1631799900000|2021-09-16 13:45:00|3071.8|3065.8|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|8
1631799910000|2021-09-16 13:45:10|3071.3|3065.3|3071|3065|3071.3|3065.3|3070.8|3064.8|3
1631799920000|2021-09-16 13:45:20|3070.9|3064.9|3071|3065|3071|3065|3070.6|3064.6|4
1631799930000|2021-09-16 13:45:30|3071.4|3065.4|3071.5|3065.5|3071.5|3065.5|3071.4|3065.4|2
1631799940000|2021-09-16 13:45:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1631799950000|2021-09-16 13:45:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631799960000|2021-09-16 13:46:00|3071.1|3065.1|3071|3065|3071.6|3065.6|3071|3065|6
1631799980000|2021-09-16 13:46:20|3071.3|3065.3|3072|3066|3072.3|3066.3|3071.3|3065.3|8
1631799990000|2021-09-16 13:46:30|3071.8|3065.8|3070.8|3064.8|3072|3066|3070.5|3064.5|10
1631800000000|2021-09-16 13:46:40|3070.6|3064.6|3070.8|3064.8|3071.3|3065.3|3070.5|3064.5|9
1631800010000|2021-09-16 13:46:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|14
1631800020000|2021-09-16 13:47:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070.5|3064.5|8
1631800030000|2021-09-16 13:47:10|3071.3|3065.3|3071.4|3065.4|3071.4|3065.4|3071.1|3065.1|4
1631800040000|2021-09-16 13:47:20|3071.1|3065.1|3072|3066|3072|3066|3071|3065|12
1631800050000|2021-09-16 13:47:30|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|8
1631800060000|2021-09-16 13:47:40|3072|3066|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|8
1631800070000|2021-09-16 13:47:50|3072.1|3066.1|3073|3067|3073.1|3067.1|3071.3|3065.3|11
1631800080000|2021-09-16 13:48:00|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072|3066|20
1631800090000|2021-09-16 13:48:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|13
1631800100000|2021-09-16 13:48:20|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.3|3066.3|12
1631800110000|2021-09-16 13:48:30|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|16
1631800120000|2021-09-16 13:48:40|3072|3066|3071.5|3065.5|3072|3066|3071.3|3065.3|4
1631800130000|2021-09-16 13:48:50|3071.3|3065.3|3071.5|3065.5|3072.5|3066.5|3071.3|3065.3|12
1631800140000|2021-09-16 13:49:00|3071.8|3065.8|3072|3066|3072.5|3066.5|3071.8|3065.8|5
1631800150000|2021-09-16 13:49:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631800160000|2021-09-16 13:49:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|5
1631800170000|2021-09-16 13:49:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631800180000|2021-09-16 13:49:40|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070|3064|5
1631800190000|2021-09-16 13:49:50|3070.5|3064.5|3071|3065|3071|3065|3070.3|3064.3|5
1631800200000|2021-09-16 13:50:00|3071.3|3065.3|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|4
1631800220000|2021-09-16 13:50:20|3070.3|3064.3|3069.9|3063.9|3070.3|3064.3|3069.9|3063.9|2
1631800230000|2021-09-16 13:50:30|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1631800240000|2021-09-16 13:50:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1631800250000|2021-09-16 13:50:50|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|3
1631800260000|2021-09-16 13:51:00|3069.8|3063.8|3071|3065|3071|3065|3069.8|3063.8|5
1631800270000|2021-09-16 13:51:10|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|4
1631800280000|2021-09-16 13:51:20|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|6
1631800290000|2021-09-16 13:51:30|3072.5|3066.5|3072.6|3066.6|3072.8|3066.8|3072.4|3066.4|7
1631800300000|2021-09-16 13:51:40|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|4
1631800310000|2021-09-16 13:51:50|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|4
1631800320000|2021-09-16 13:52:00|3073.3|3067.3|3073.4|3067.4|3073.4|3067.4|3073.3|3067.3|2
1631800330000|2021-09-16 13:52:10|3073.5|3067.5|3073.8|3067.8|3074|3068|3073.5|3067.5|4
1631800340000|2021-09-16 13:52:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631800350000|2021-09-16 13:52:30|3073.4|3067.4|3073.5|3067.5|3073.5|3067.5|3073.4|3067.4|2
1631800360000|2021-09-16 13:52:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1631800380000|2021-09-16 13:53:00|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1631800390000|2021-09-16 13:53:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1631800400000|2021-09-16 13:53:20|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|2
1631800410000|2021-09-16 13:53:30|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1631800420000|2021-09-16 13:53:40|3074.5|3068.5|3075.5|3069.5|3075.5|3069.5|3074.3|3068.3|6
1631800430000|2021-09-16 13:53:50|3075.4|3069.4|3076|3070|3076|3070|3075.4|3069.4|4
1631800440000|2021-09-16 13:54:00|3075.8|3069.8|3076|3070|3076.4|3070.4|3075.8|3069.8|6
1631800450000|2021-09-16 13:54:10|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631800470000|2021-09-16 13:54:30|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1631800480000|2021-09-16 13:54:40|3075.5|3069.5|3075.9|3069.9|3076|3070|3075.5|3069.5|3
1631800490000|2021-09-16 13:54:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631800500000|2021-09-16 13:55:00|3075.8|3069.8|3074.9|3068.9|3075.8|3069.8|3074.3|3068.3|7
1631800510000|2021-09-16 13:55:10|3074.5|3068.5|3073.3|3067.3|3074.5|3068.5|3073|3067|8
1631800520000|2021-09-16 13:55:20|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.5|3066.5|11
1631800540000|2021-09-16 13:55:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631800550000|2021-09-16 13:55:50|3072.4|3066.4|3073.5|3067.5|3073.5|3067.5|3072.4|3066.4|5
1631800560000|2021-09-16 13:56:00|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|4
1631800570000|2021-09-16 13:56:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1631800580000|2021-09-16 13:56:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1631800590000|2021-09-16 13:56:30|3074.3|3068.3|3074.3|3068.3|3074.8|3068.8|3073.8|3067.8|8
1631800600000|2021-09-16 13:56:40|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|4
1631800610000|2021-09-16 13:56:50|3075|3069|3075.1|3069.1|3075.1|3069.1|3075|3069|2
1631800620000|2021-09-16 13:57:00|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|3
1631800630000|2021-09-16 13:57:10|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1631800640000|2021-09-16 13:57:20|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.3|3068.3|11
1631800650000|2021-09-16 13:57:30|3074.8|3068.8|3074.8|3068.8|3075|3069|3074.8|3068.8|3
1631800660000|2021-09-16 13:57:40|3075|3069|3074|3068|3075|3069|3074|3068|5
1631800670000|2021-09-16 13:57:50|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1631800680000|2021-09-16 13:58:00|3072.9|3066.9|3073|3067|3073.3|3067.3|3072.6|3066.6|4
1631800700000|2021-09-16 13:58:20|3073.3|3067.3|3074|3068|3074.5|3068.5|3073.3|3067.3|9
1631800710000|2021-09-16 13:58:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|5
1631800730000|2021-09-16 13:58:50|3074|3068|3073.5|3067.5|3074.8|3068.8|3073.4|3067.4|7
1631800740000|2021-09-16 13:59:00|3073.1|3067.1|3072.6|3066.6|3073.1|3067.1|3072.6|3066.6|3
1631800750000|2021-09-16 13:59:10|3072.5|3066.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|4
1631800760000|2021-09-16 13:59:20|3073.3|3067.3|3074.3|3068.3|3074.5|3068.5|3073.3|3067.3|7
1631800770000|2021-09-16 13:59:30|3074.5|3068.5|3074.6|3068.6|3074.6|3068.6|3073.8|3067.8|7
1631800780000|2021-09-16 13:59:40|3074|3068|3073.8|3067.8|3074|3068|3073.5|3067.5|3
1631800790000|2021-09-16 13:59:50|3074|3068|3074.4|3068.4|3074.5|3068.5|3074|3068|4
1631800800000|2021-09-16 14:00:00|3074.5|3068.5|3075.3|3069.3|3075.5|3069.5|3074.3|3068.3|7
1631800810000|2021-09-16 14:00:10|3075|3069|3075.1|3069.1|3075.3|3069.3|3075|3069|3
1631800820000|2021-09-16 14:00:20|3075|3069|3075|3069|3075|3069|3074.8|3068.8|5
1631800830000|2021-09-16 14:00:30|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.3|3068.3|4
1631800840000|2021-09-16 14:00:40|3074.4|3068.4|3074.5|3068.5|3074.8|3068.8|3074.4|3068.4|3
1631800850000|2021-09-16 14:00:50|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1631800860000|2021-09-16 14:01:00|3075|3069|3075|3069|3075|3069|3074.6|3068.6|5
1631800870000|2021-09-16 14:01:10|3074.9|3068.9|3074.1|3068.1|3074.9|3068.9|3074.1|3068.1|10
1631800880000|2021-09-16 14:01:20|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|5
1631800900000|2021-09-16 14:01:40|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1631800920000|2021-09-16 14:02:00|3074.4|3068.4|3073.3|3067.3|3074.4|3068.4|3072.5|3066.5|10
1631800930000|2021-09-16 14:02:10|3073|3067|3074|3068|3074|3068|3073|3067|5
1631800940000|2021-09-16 14:02:20|3073.8|3067.8|3074|3068|3074|3068|3073.3|3067.3|10
1631800950000|2021-09-16 14:02:30|3073.6|3067.6|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|8
1631800960000|2021-09-16 14:02:40|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1631800970000|2021-09-16 14:02:50|3074.6|3068.6|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1631800980000|2021-09-16 14:03:00|3074.3|3068.3|3073.9|3067.9|3074.4|3068.4|3073.6|3067.6|8
1631800990000|2021-09-16 14:03:10|3074.1|3068.1|3074|3068|3074.1|3068.1|3074|3068|2
1631801000000|2021-09-16 14:03:20|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1631801010000|2021-09-16 14:03:30|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3073.3|3067.3|3
1631801020000|2021-09-16 14:03:40|3073.3|3067.3|3073.3|3067.3|3073.4|3067.4|3073|3067|5
1631801030000|2021-09-16 14:03:50|3073.5|3067.5|3073.3|3067.3|3074.6|3068.6|3073|3067|12
1631801040000|2021-09-16 14:04:00|3073.5|3067.5|3072.9|3066.9|3073.5|3067.5|3072.9|3066.9|3
1631801050000|2021-09-16 14:04:10|3073.1|3067.1|3072.9|3066.9|3073.1|3067.1|3072.6|3066.6|6
1631801060000|2021-09-16 14:04:20|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631801070000|2021-09-16 14:04:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1631801080000|2021-09-16 14:04:40|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.8|3066.8|3
1631801090000|2021-09-16 14:04:50|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631801100000|2021-09-16 14:05:00|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1631801110000|2021-09-16 14:05:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1631801120000|2021-09-16 14:05:20|3072.8|3066.8|3071.9|3065.9|3072.8|3066.8|3071.4|3065.4|7
1631801130000|2021-09-16 14:05:30|3072.1|3066.1|3071.6|3065.6|3072.1|3066.1|3071.6|3065.6|2
1631801140000|2021-09-16 14:05:40|3071.9|3065.9|3072.4|3066.4|3072.4|3066.4|3071.9|3065.9|3
1631801150000|2021-09-16 14:05:50|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1631801160000|2021-09-16 14:06:00|3071.6|3065.6|3070.8|3064.8|3071.6|3065.6|3070.6|3064.6|10
1631801170000|2021-09-16 14:06:10|3070.6|3064.6|3070.1|3064.1|3070.6|3064.6|3070.1|3064.1|2
1631801180000|2021-09-16 14:06:20|3069.6|3063.6|3070|3064|3070|3064|3069.6|3063.6|5
1631801190000|2021-09-16 14:06:30|3070.4|3064.4|3070.1|3064.1|3070.4|3064.4|3069.9|3063.9|5
1631801200000|2021-09-16 14:06:40|3069.9|3063.9|3070.6|3064.6|3070.6|3064.6|3069.9|3063.9|4
1631801210000|2021-09-16 14:06:50|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1631801220000|2021-09-16 14:07:00|3070.4|3064.4|3071.1|3065.1|3071.1|3065.1|3070.4|3064.4|3
1631801240000|2021-09-16 14:07:20|3071.4|3065.4|3072.4|3066.4|3072.4|3066.4|3071.4|3065.4|4
1631801250000|2021-09-16 14:07:30|3072.1|3066.1|3071.1|3065.1|3072.1|3066.1|3071.1|3065.1|4
1631801260000|2021-09-16 14:07:40|3071.4|3065.4|3072.4|3066.4|3072.4|3066.4|3071.4|3065.4|4
1631801280000|2021-09-16 14:08:00|3072.1|3066.1|3072.3|3066.3|3072.3|3066.3|3072.1|3066.1|2
1631801290000|2021-09-16 14:08:10|3072.5|3066.5|3072.9|3066.9|3072.9|3066.9|3072.5|3066.5|2
1631801300000|2021-09-16 14:08:20|3073.1|3067.1|3074.1|3068.1|3074.1|3068.1|3073.1|3067.1|3
1631801310000|2021-09-16 14:08:30|3074.4|3068.4|3075.3|3069.3|3075.3|3069.3|3074.4|3068.4|4
1631801320000|2021-09-16 14:08:40|3075.1|3069.1|3074.1|3068.1|3075.1|3069.1|3073.9|3067.9|9
1631801330000|2021-09-16 14:08:50|3074.6|3068.6|3075.1|3069.1|3075.1|3069.1|3074.6|3068.6|3
1631801340000|2021-09-16 14:09:00|3075.4|3069.4|3074.9|3068.9|3075.8|3069.8|3074.9|3068.9|5
1631801350000|2021-09-16 14:09:10|3075.1|3069.1|3075.9|3069.9|3075.9|3069.9|3075.1|3069.1|3
1631801360000|2021-09-16 14:09:20|3076.1|3070.1|3076.8|3070.8|3076.8|3070.8|3075.9|3069.9|6
1631801370000|2021-09-16 14:09:30|3076.6|3070.6|3077.6|3071.6|3077.6|3071.6|3076.6|3070.6|5
1631801380000|2021-09-16 14:09:40|3078.1|3072.1|3077.1|3071.1|3078.6|3072.6|3077.1|3071.1|12
1631801390000|2021-09-16 14:09:50|3077.3|3071.3|3078.1|3072.1|3078.1|3072.1|3077.3|3071.3|3
1631801400000|2021-09-16 14:10:00|3077.9|3071.9|3078.6|3072.6|3078.6|3072.6|3077.9|3071.9|3
1631801410000|2021-09-16 14:10:10|3078.4|3072.4|3078.3|3072.3|3078.4|3072.4|3078.1|3072.1|5
1631801420000|2021-09-16 14:10:20|3077.9|3071.9|3078.4|3072.4|3078.4|3072.4|3077.9|3071.9|3
1631801430000|2021-09-16 14:10:30|3078.3|3072.3|3076.1|3070.1|3078.3|3072.3|3076.1|3070.1|8
1631801440000|2021-09-16 14:10:40|3076|3070|3076.1|3070.1|3076.3|3070.3|3075.8|3069.8|4
1631801450000|2021-09-16 14:10:50|3076.3|3070.3|3077.8|3071.8|3077.8|3071.8|3076.3|3070.3|4
1631801460000|2021-09-16 14:11:00|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|4
1631801470000|2021-09-16 14:11:10|3076.5|3070.5|3077.4|3071.4|3077.4|3071.4|3076.5|3070.5|5
1631801480000|2021-09-16 14:11:20|3077.1|3071.1|3077.8|3071.8|3077.8|3071.8|3077.1|3071.1|6
1631801490000|2021-09-16 14:11:30|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1631801500000|2021-09-16 14:11:40|3077.9|3071.9|3078.1|3072.1|3078.1|3072.1|3077.9|3071.9|2
1631801520000|2021-09-16 14:12:00|3078.4|3072.4|3078.5|3072.5|3078.6|3072.6|3078.1|3072.1|9
1631801530000|2021-09-16 14:12:10|3078.6|3072.6|3077|3071|3078.6|3072.6|3077|3071|9
1631801540000|2021-09-16 14:12:20|3077.3|3071.3|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|2
1631801550000|2021-09-16 14:12:30|3077.3|3071.3|3078.1|3072.1|3078.1|3072.1|3077.1|3071.1|5
1631801580000|2021-09-16 14:13:00|3078|3072|3078.1|3072.1|3078.1|3072.1|3077.8|3071.8|3
1631801600000|2021-09-16 14:13:20|3077.6|3071.6|3078.1|3072.1|3078.1|3072.1|3077.6|3071.6|6
1631801620000|2021-09-16 14:13:40|3078|3072|3077.8|3071.8|3078|3072|3077.6|3071.6|3
1631801630000|2021-09-16 14:13:50|3077.5|3071.5|3076|3070|3077.5|3071.5|3076|3070|6
1631801640000|2021-09-16 14:14:00|3075.9|3069.9|3075.8|3069.8|3075.9|3069.9|3075.5|3069.5|6
1631801660000|2021-09-16 14:14:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1631801670000|2021-09-16 14:14:30|3076.1|3070.1|3075.8|3069.8|3076.6|3070.6|3075.8|3069.8|5
1631801680000|2021-09-16 14:14:40|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1631801700000|2021-09-16 14:15:00|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|5
1631801710000|2021-09-16 14:15:10|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1631801740000|2021-09-16 14:15:40|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631801750000|2021-09-16 14:15:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076|3070|6
1631801760000|2021-09-16 14:16:00|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.3|3069.3|8
1631801770000|2021-09-16 14:16:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631801790000|2021-09-16 14:16:30|3075.5|3069.5|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|5
1631801810000|2021-09-16 14:16:50|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631801820000|2021-09-16 14:17:00|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1631801840000|2021-09-16 14:17:20|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1631801850000|2021-09-16 14:17:30|3075.3|3069.3|3075.9|3069.9|3076|3070|3075.1|3069.1|5
1631801860000|2021-09-16 14:17:40|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1631801870000|2021-09-16 14:17:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|4
1631801880000|2021-09-16 14:18:00|3075.6|3069.6|3076|3070|3076|3070|3075.6|3069.6|6
1631801890000|2021-09-16 14:18:10|3075.6|3069.6|3075.5|3069.5|3075.6|3069.6|3075.4|3069.4|6
1631801900000|2021-09-16 14:18:20|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|3
1631801910000|2021-09-16 14:18:30|3076.4|3070.4|3076|3070|3076.4|3070.4|3076|3070|2
1631801930000|2021-09-16 14:18:50|3075.8|3069.8|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1631801940000|2021-09-16 14:19:00|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1631801950000|2021-09-16 14:19:10|3074.5|3068.5|3073.8|3067.8|3075.3|3069.3|3073.8|3067.8|7
1631801960000|2021-09-16 14:19:20|3074|3068|3073.5|3067.5|3074|3068|3073.3|3067.3|4
1631801970000|2021-09-16 14:19:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1631801980000|2021-09-16 14:19:40|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.5|3066.5|4
1631801990000|2021-09-16 14:19:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1631802000000|2021-09-16 14:20:00|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1631802010000|2021-09-16 14:20:10|3072.5|3066.5|3072.9|3066.9|3072.9|3066.9|3072.5|3066.5|3
1631802020000|2021-09-16 14:20:20|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.4|3065.4|6
1631802030000|2021-09-16 14:20:30|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631802040000|2021-09-16 14:20:40|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1631802050000|2021-09-16 14:20:50|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1631802060000|2021-09-16 14:21:00|3071.4|3065.4|3072.3|3066.3|3072.3|3066.3|3071.4|3065.4|4
1631802070000|2021-09-16 14:21:10|3072.1|3066.1|3071.9|3065.9|3072.1|3066.1|3071.9|3065.9|2
1631802080000|2021-09-16 14:21:20|3072.1|3066.1|3073.3|3067.3|3073.3|3067.3|3072.1|3066.1|4
1631802100000|2021-09-16 14:21:40|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|3
1631802110000|2021-09-16 14:21:50|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|3
1631802120000|2021-09-16 14:22:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3070.8|3064.8|3
1631802130000|2021-09-16 14:22:10|3071.3|3065.3|3072.3|3066.3|3072.4|3066.4|3071.3|3065.3|6
1631802150000|2021-09-16 14:22:30|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1631802160000|2021-09-16 14:22:40|3072.1|3066.1|3073.3|3067.3|3073.3|3067.3|3072.1|3066.1|2
1631802170000|2021-09-16 14:22:50|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|3
1631802180000|2021-09-16 14:23:00|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|5
1631802200000|2021-09-16 14:23:20|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.8|3067.8|5
1631802210000|2021-09-16 14:23:30|3074.3|3068.3|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|8
1631802230000|2021-09-16 14:23:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|5
1631802240000|2021-09-16 14:24:00|3073.5|3067.5|3073.5|3067.5|3074|3068|3073.5|3067.5|6
1631802260000|2021-09-16 14:24:20|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|4
1631802270000|2021-09-16 14:24:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631802280000|2021-09-16 14:24:40|3073|3067|3073|3067|3073|3067|3072|3066|6
1631802290000|2021-09-16 14:24:50|3073.3|3067.3|3071.6|3065.6|3073.3|3067.3|3071.6|3065.6|4
1631802300000|2021-09-16 14:25:00|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|3
1631802310000|2021-09-16 14:25:10|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631802320000|2021-09-16 14:25:20|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|6
1631802330000|2021-09-16 14:25:30|3070.8|3064.8|3070.9|3064.9|3070.9|3064.9|3070.8|3064.8|2
1631802340000|2021-09-16 14:25:40|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1631802350000|2021-09-16 14:25:50|3071.3|3065.3|3071.8|3065.8|3072.5|3066.5|3071.3|3065.3|7
1631802380000|2021-09-16 14:26:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1631802390000|2021-09-16 14:26:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631802400000|2021-09-16 14:26:40|3071.1|3065.1|3070.9|3064.9|3071.1|3065.1|3070.9|3064.9|4
1631802410000|2021-09-16 14:26:50|3070.8|3064.8|3072.3|3066.3|3072.3|3066.3|3070.5|3064.5|7
1631802420000|2021-09-16 14:27:00|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1631802430000|2021-09-16 14:27:10|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|3
1631802460000|2021-09-16 14:27:40|3073.1|3067.1|3073.4|3067.4|3073.4|3067.4|3073.1|3067.1|2
1631802480000|2021-09-16 14:28:00|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1631802490000|2021-09-16 14:28:10|3073|3067|3072.3|3066.3|3073|3067|3072|3066|5
1631802500000|2021-09-16 14:28:20|3072|3066|3071.1|3065.1|3072.3|3066.3|3071.1|3065.1|7
1631802510000|2021-09-16 14:28:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631802520000|2021-09-16 14:28:40|3070.8|3064.8|3071.4|3065.4|3071.4|3065.4|3070.4|3064.4|5
1631802540000|2021-09-16 14:29:00|3070.9|3064.9|3069.1|3063.1|3070.9|3064.9|3069.1|3063.1|9
1631802550000|2021-09-16 14:29:10|3069.4|3063.4|3069.8|3063.8|3069.8|3063.8|3069.4|3063.4|2
1631802600000|2021-09-16 14:30:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|2
1631802610000|2021-09-16 14:30:10|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|5
1631802620000|2021-09-16 14:30:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1631802630000|2021-09-16 14:30:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1631802640000|2021-09-16 14:30:40|3070|3064|3070.4|3064.4|3070.4|3064.4|3070|3064|2
1631802650000|2021-09-16 14:30:50|3070.6|3064.6|3071.4|3065.4|3071.4|3065.4|3070.6|3064.6|3
1631802660000|2021-09-16 14:31:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631802680000|2021-09-16 14:31:20|3071|3065|3069.8|3063.8|3071.3|3065.3|3069.8|3063.8|4
1631802700000|2021-09-16 14:31:40|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|4
1631802710000|2021-09-16 14:31:50|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1631802720000|2021-09-16 14:32:00|3069.3|3063.3|3068.9|3062.9|3069.3|3063.3|3068.9|3062.9|3
1631802730000|2021-09-16 14:32:10|3069.1|3063.1|3069.6|3063.6|3069.6|3063.6|3069.1|3063.1|3
1631802740000|2021-09-16 14:32:20|3069.4|3063.4|3069.8|3063.8|3069.8|3063.8|3069.4|3063.4|2
1631802760000|2021-09-16 14:32:40|3070.3|3064.3|3071|3065|3071.8|3065.8|3070.3|3064.3|6
1631802770000|2021-09-16 14:32:50|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631802790000|2021-09-16 14:33:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631802800000|2021-09-16 14:33:20|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1631802810000|2021-09-16 14:33:30|3072|3066|3073|3067|3073|3067|3072|3066|4
1631802820000|2021-09-16 14:33:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1631802830000|2021-09-16 14:33:50|3072.6|3066.6|3073|3067|3073|3067|3072.6|3066.6|3
1631802840000|2021-09-16 14:34:00|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|3
1631802860000|2021-09-16 14:34:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1631802890000|2021-09-16 14:34:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631802900000|2021-09-16 14:35:00|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1631802920000|2021-09-16 14:35:20|3070.8|3064.8|3070.5|3064.5|3071|3065|3070.5|3064.5|4
1631802930000|2021-09-16 14:35:30|3070.8|3064.8|3070.9|3064.9|3070.9|3064.9|3070.8|3064.8|2
1631802940000|2021-09-16 14:35:40|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1631802950000|2021-09-16 14:35:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|8
1631802960000|2021-09-16 14:36:00|3070.5|3064.5|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|8
1631802970000|2021-09-16 14:36:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.1|3064.1|6
1631802980000|2021-09-16 14:36:20|3070.1|3064.1|3070|3064|3070.1|3064.1|3069.8|3063.8|3
1631802990000|2021-09-16 14:36:30|3070.3|3064.3|3070.1|3064.1|3070.3|3064.3|3070.1|3064.1|4
1631803000000|2021-09-16 14:36:40|3070.4|3064.4|3070.1|3064.1|3070.4|3064.4|3070.1|3064.1|3
1631803010000|2021-09-16 14:36:50|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1631803020000|2021-09-16 14:37:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1631803040000|2021-09-16 14:37:20|3070.3|3064.3|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|7
1631803050000|2021-09-16 14:37:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1631803060000|2021-09-16 14:37:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631803070000|2021-09-16 14:37:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1631803090000|2021-09-16 14:38:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1631803100000|2021-09-16 14:38:20|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.5|3064.5|4
1631803110000|2021-09-16 14:38:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1631803130000|2021-09-16 14:38:50|3070.6|3064.6|3070.4|3064.4|3070.6|3064.6|3070.4|3064.4|2
1631803140000|2021-09-16 14:39:00|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|2
1631803150000|2021-09-16 14:39:10|3070.6|3064.6|3071|3065|3071|3065|3070.6|3064.6|3
1631803160000|2021-09-16 14:39:20|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1631803170000|2021-09-16 14:39:30|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|2
1631803180000|2021-09-16 14:39:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1631803190000|2021-09-16 14:39:50|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.1|3064.1|5
1631803200000|2021-09-16 14:40:00|3070.8|3064.8|3073.4|3067.4|3073.4|3067.4|3070.8|3064.8|9
1631803210000|2021-09-16 14:40:10|3073|3067|3073.1|3067.1|3073.1|3067.1|3073|3067|2
1631803230000|2021-09-16 14:40:30|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1631803240000|2021-09-16 14:40:40|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1631803250000|2021-09-16 14:40:50|3072.8|3066.8|3074.3|3068.3|3074.3|3068.3|3072.5|3066.5|4
1631803260000|2021-09-16 14:41:00|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|5
1631803270000|2021-09-16 14:41:10|3073.8|3067.8|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|8
1631803290000|2021-09-16 14:41:30|3073.4|3067.4|3073.8|3067.8|3074|3068|3073.4|3067.4|4
1631803310000|2021-09-16 14:41:50|3073.4|3067.4|3073.8|3067.8|3073.8|3067.8|3073.4|3067.4|2
1631803320000|2021-09-16 14:42:00|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|4
1631803330000|2021-09-16 14:42:10|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1631803340000|2021-09-16 14:42:20|3073.3|3067.3|3073.8|3067.8|3074|3068|3073.3|3067.3|5
1631803350000|2021-09-16 14:42:30|3073.4|3067.4|3073.8|3067.8|3073.8|3067.8|3073.4|3067.4|2
1631803360000|2021-09-16 14:42:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1631803380000|2021-09-16 14:43:00|3074.1|3068.1|3074.5|3068.5|3074.5|3068.5|3074.1|3068.1|2
1631803390000|2021-09-16 14:43:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631803400000|2021-09-16 14:43:20|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|5
1631803410000|2021-09-16 14:43:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|7
1631803430000|2021-09-16 14:43:50|3074.3|3068.3|3074.3|3068.3|3074.5|3068.5|3074|3068|5
1631803440000|2021-09-16 14:44:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|3
1631803450000|2021-09-16 14:44:10|3074.3|3068.3|3074.3|3068.3|3074.4|3068.4|3074|3068|6
1631803460000|2021-09-16 14:44:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|9
1631803470000|2021-09-16 14:44:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|4
1631803480000|2021-09-16 14:44:40|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1631803490000|2021-09-16 14:44:50|3074.3|3068.3|3074.8|3068.8|3075.3|3069.3|3074.3|3068.3|11
1631803500000|2021-09-16 14:45:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631803510000|2021-09-16 14:45:10|3074.6|3068.6|3074.3|3068.3|3074.6|3068.6|3074.3|3068.3|3
1631803520000|2021-09-16 14:45:20|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1631803540000|2021-09-16 14:45:40|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072|3066|4
1631803550000|2021-09-16 14:45:50|3072|3066|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|5
1631803560000|2021-09-16 14:46:00|3072.1|3066.1|3074.6|3068.6|3074.6|3068.6|3072.1|3066.1|11
1631803570000|2021-09-16 14:46:10|3074.4|3068.4|3072.8|3066.8|3074.4|3068.4|3072.8|3066.8|7
1631803580000|2021-09-16 14:46:20|3072.3|3066.3|3073.9|3067.9|3073.9|3067.9|3072.3|3066.3|5
1631803590000|2021-09-16 14:46:30|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1631803600000|2021-09-16 14:46:40|3073.8|3067.8|3073.8|3067.8|3074.1|3068.1|3073.8|3067.8|9
1631803610000|2021-09-16 14:46:50|3074|3068|3073.8|3067.8|3074.1|3068.1|3073.8|3067.8|4
1631803630000|2021-09-16 14:47:10|3073.3|3067.3|3074.1|3068.1|3074.1|3068.1|3073.3|3067.3|4
1631803640000|2021-09-16 14:47:20|3073.8|3067.8|3074.1|3068.1|3074.1|3068.1|3073.8|3067.8|2
1631803650000|2021-09-16 14:47:30|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1631803660000|2021-09-16 14:47:40|3073.8|3067.8|3074.4|3068.4|3074.4|3068.4|3073.8|3067.8|4
1631803670000|2021-09-16 14:47:50|3074.6|3068.6|3075.3|3069.3|3075.6|3069.6|3074.4|3068.4|12
1631803680000|2021-09-16 14:48:00|3075|3069|3075.1|3069.1|3075.4|3069.4|3075|3069|6
1631803690000|2021-09-16 14:48:10|3075.4|3069.4|3075.9|3069.9|3076|3070|3075.3|3069.3|7
1631803700000|2021-09-16 14:48:20|3075.8|3069.8|3076|3070|3076.1|3070.1|3075.8|3069.8|4
1631803710000|2021-09-16 14:48:30|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076|3070|3
1631803720000|2021-09-16 14:48:40|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|5
1631803730000|2021-09-16 14:48:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1631803740000|2021-09-16 14:49:00|3075.5|3069.5|3076.8|3070.8|3077.1|3071.1|3075.5|3069.5|10
1631803750000|2021-09-16 14:49:10|3076.5|3070.5|3076.8|3070.8|3077.5|3071.5|3076.5|3070.5|12
1631803760000|2021-09-16 14:49:20|3077|3071|3077.3|3071.3|3077.6|3071.6|3077|3071|5
1631803770000|2021-09-16 14:49:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1631803780000|2021-09-16 14:49:40|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|7
1631803790000|2021-09-16 14:49:50|3078|3072|3079.5|3073.5|3079.8|3073.8|3078|3072|6
1631803800000|2021-09-16 14:50:00|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.3|3072.3|13
1631803810000|2021-09-16 14:50:10|3078.4|3072.4|3076.8|3070.8|3078.8|3072.8|3076.5|3070.5|11
1631803820000|2021-09-16 14:50:20|3077|3071|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|6
1631803830000|2021-09-16 14:50:30|3077.3|3071.3|3077.8|3071.8|3078|3072|3077.3|3071.3|8
1631803840000|2021-09-16 14:50:40|3077.3|3071.3|3076.5|3070.5|3077.5|3071.5|3076.3|3070.3|6
1631803850000|2021-09-16 14:50:50|3076.8|3070.8|3076.3|3070.3|3078|3072|3076.3|3070.3|8
1631803860000|2021-09-16 14:51:00|3076|3070|3075.8|3069.8|3076|3070|3075.3|3069.3|6
1631803870000|2021-09-16 14:51:10|3075.4|3069.4|3075.9|3069.9|3075.9|3069.9|3075.4|3069.4|2
1631803880000|2021-09-16 14:51:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1631803890000|2021-09-16 14:51:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1631803900000|2021-09-16 14:51:40|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3074.9|3068.9|4
1631803910000|2021-09-16 14:51:50|3076.3|3070.3|3077.8|3071.8|3078.3|3072.3|3076.3|3070.3|8
1631803920000|2021-09-16 14:52:00|3077.5|3071.5|3077.5|3071.5|3078|3072|3077.4|3071.4|12
1631803930000|2021-09-16 14:52:10|3077.4|3071.4|3077.5|3071.5|3077.5|3071.5|3077.4|3071.4|4
1631803960000|2021-09-16 14:52:40|3077.8|3071.8|3078|3072|3078|3072|3077.5|3071.5|4
1631803970000|2021-09-16 14:52:50|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1631803980000|2021-09-16 14:53:00|3078|3072|3078.8|3072.8|3079.3|3073.3|3078|3072|9
1631803990000|2021-09-16 14:53:10|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3078.3|3072.3|18
1631804000000|2021-09-16 14:53:20|3079|3073|3080.8|3074.8|3080.8|3074.8|3078.3|3072.3|10
1631804010000|2021-09-16 14:53:30|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1631804020000|2021-09-16 14:53:40|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1631804030000|2021-09-16 14:53:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|6
1631804040000|2021-09-16 14:54:00|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|3
1631804070000|2021-09-16 14:54:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|3
1631804080000|2021-09-16 14:54:40|3080.9|3074.9|3080.5|3074.5|3080.9|3074.9|3080.3|3074.3|5
1631804090000|2021-09-16 14:54:50|3080.3|3074.3|3078.5|3072.5|3080.3|3074.3|3078.5|3072.5|4
1631804100000|2021-09-16 14:55:00|3078.8|3072.8|3081.3|3075.3|3081.4|3075.4|3078.8|3072.8|12
1631804110000|2021-09-16 14:55:10|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|5
1631804120000|2021-09-16 14:55:20|3082.3|3076.3|3081.3|3075.3|3082.5|3076.5|3080.9|3074.9|9
1631804130000|2021-09-16 14:55:30|3081.5|3075.5|3083.5|3077.5|3083.5|3077.5|3081.5|3075.5|8
1631804140000|2021-09-16 14:55:40|3083.8|3077.8|3084.4|3078.4|3084.5|3078.5|3083.6|3077.6|9
1631804150000|2021-09-16 14:55:50|3084.1|3078.1|3085|3079|3085|3079|3083.8|3077.8|8
1631804160000|2021-09-16 14:56:00|3084.6|3078.6|3086|3080|3086|3080|3084.5|3078.5|13
1631804170000|2021-09-16 14:56:10|3086.8|3080.8|3084.8|3078.8|3086.8|3080.8|3084.5|3078.5|12
1631804180000|2021-09-16 14:56:20|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.4|3078.4|7
1631804190000|2021-09-16 14:56:30|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.5|3079.5|7
1631804200000|2021-09-16 14:56:40|3085.6|3079.6|3084.5|3078.5|3085.6|3079.6|3084.5|3078.5|5
1631804210000|2021-09-16 14:56:50|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|5
1631804220000|2021-09-16 14:57:00|3085|3079|3084.9|3078.9|3085.1|3079.1|3084.1|3078.1|12
1631804230000|2021-09-16 14:57:10|3084.8|3078.8|3085.1|3079.1|3085.4|3079.4|3084.8|3078.8|7
1631804240000|2021-09-16 14:57:20|3085.5|3079.5|3085.6|3079.6|3085.6|3079.6|3085.4|3079.4|3
1631804250000|2021-09-16 14:57:30|3085.1|3079.1|3085.3|3079.3|3085.4|3079.4|3084.8|3078.8|5
1631804260000|2021-09-16 14:57:40|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3084.8|3078.8|9
1631804270000|2021-09-16 14:57:50|3085|3079|3084.5|3078.5|3085|3079|3084.3|3078.3|7
1631804280000|2021-09-16 14:58:00|3084.3|3078.3|3085.4|3079.4|3085.4|3079.4|3084.3|3078.3|9
1631804290000|2021-09-16 14:58:10|3085.3|3079.3|3085|3079|3085.4|3079.4|3084.8|3078.8|10
1631804300000|2021-09-16 14:58:20|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|4
1631804310000|2021-09-16 14:58:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|11
1631804320000|2021-09-16 14:58:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631804330000|2021-09-16 14:58:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631804340000|2021-09-16 14:59:00|3085|3079|3085.9|3079.9|3085.9|3079.9|3084.8|3078.8|16
1631804350000|2021-09-16 14:59:10|3085.8|3079.8|3086.4|3080.4|3086.4|3080.4|3085.8|3079.8|12
1631804360000|2021-09-16 14:59:20|3086.1|3080.1|3087|3081|3087|3081|3086.1|3080.1|8
1631804370000|2021-09-16 14:59:30|3087.6|3081.6|3086.8|3080.8|3087.6|3081.6|3086.8|3080.8|9
1631804380000|2021-09-16 14:59:40|3087|3081|3086.4|3080.4|3087|3081|3086.3|3080.3|8
1631804390000|2021-09-16 14:59:50|3086.6|3080.6|3086|3080|3086.6|3080.6|3086|3080|17
1631804400000|2021-09-16 15:00:00|3085.8|3079.8|3084.6|3078.6|3085.8|3079.8|3084.6|3078.6|6
1631804410000|2021-09-16 15:00:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631804440000|2021-09-16 15:00:40|3084.3|3078.3|3083.6|3077.6|3084.3|3078.3|3083.6|3077.6|4
1631804450000|2021-09-16 15:00:50|3083.8|3077.8|3084|3078|3084.3|3078.3|3083.8|3077.8|4
1631804470000|2021-09-16 15:01:10|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631804480000|2021-09-16 15:01:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631804490000|2021-09-16 15:01:30|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631804500000|2021-09-16 15:01:40|3082.3|3076.3|3082|3076|3082.3|3076.3|3081.9|3075.9|3
1631804510000|2021-09-16 15:01:50|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1631804520000|2021-09-16 15:02:00|3082.3|3076.3|3083|3077|3083|3077|3082.3|3076.3|3
1631804540000|2021-09-16 15:02:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631804550000|2021-09-16 15:02:30|3082.9|3076.9|3083.3|3077.3|3083.3|3077.3|3082.9|3076.9|2
1631804560000|2021-09-16 15:02:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631804570000|2021-09-16 15:02:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631804580000|2021-09-16 15:03:00|3083.4|3077.4|3085.1|3079.1|3085.1|3079.1|3083.4|3077.4|6
1631804590000|2021-09-16 15:03:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1631804600000|2021-09-16 15:03:20|3085.4|3079.4|3085.1|3079.1|3085.8|3079.8|3085.1|3079.1|5
1631804610000|2021-09-16 15:03:30|3086.1|3080.1|3085.6|3079.6|3086.1|3080.1|3085.6|3079.6|2
1631804630000|2021-09-16 15:03:50|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|4
1631804650000|2021-09-16 15:04:10|3084.3|3078.3|3085|3079|3085|3079|3084.3|3078.3|4
1631804660000|2021-09-16 15:04:20|3084.5|3078.5|3084.5|3078.5|3085|3079|3084.5|3078.5|5
1631804670000|2021-09-16 15:04:30|3084.8|3078.8|3084.5|3078.5|3085|3079|3084.5|3078.5|5
1631804680000|2021-09-16 15:04:40|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1631804690000|2021-09-16 15:04:50|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1631804700000|2021-09-16 15:05:00|3085.3|3079.3|3085.5|3079.5|3086|3080|3085.1|3079.1|6
1631804710000|2021-09-16 15:05:10|3085|3079|3085.3|3079.3|3085.5|3079.5|3085|3079|4
1631804720000|2021-09-16 15:05:20|3085|3079|3084.6|3078.6|3085|3079|3084.6|3078.6|2
1631804740000|2021-09-16 15:05:40|3084.4|3078.4|3084.8|3078.8|3084.8|3078.8|3084.4|3078.4|5
1631804750000|2021-09-16 15:05:50|3084.4|3078.4|3085.3|3079.3|3085.3|3079.3|3084.4|3078.4|3
1631804760000|2021-09-16 15:06:00|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|4
1631804770000|2021-09-16 15:06:10|3085.8|3079.8|3085|3079|3085.9|3079.9|3085|3079|5
1631804790000|2021-09-16 15:06:30|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1631804800000|2021-09-16 15:06:40|3084.9|3078.9|3084.8|3078.8|3085|3079|3084.8|3078.8|3
1631804810000|2021-09-16 15:06:50|3085|3079|3085|3079|3085|3079|3084.9|3078.9|3
1631804820000|2021-09-16 15:07:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631804830000|2021-09-16 15:07:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1631804840000|2021-09-16 15:07:20|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|3
1631804850000|2021-09-16 15:07:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631804860000|2021-09-16 15:07:40|3086|3080|3086.1|3080.1|3086.1|3080.1|3086|3080|4
1631804870000|2021-09-16 15:07:50|3086|3080|3086|3080|3086.3|3080.3|3085.8|3079.8|5
1631804880000|2021-09-16 15:08:00|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|3
1631804900000|2021-09-16 15:08:20|3086.9|3080.9|3088.5|3082.5|3088.5|3082.5|3086.9|3080.9|5
1631804910000|2021-09-16 15:08:30|3088.3|3082.3|3088.5|3082.5|3088.6|3082.6|3088.3|3082.3|4
1631804920000|2021-09-16 15:08:40|3088.3|3082.3|3089.5|3083.5|3089.5|3083.5|3088.3|3082.3|7
1631804930000|2021-09-16 15:08:50|3089.3|3083.3|3088.5|3082.5|3089.5|3083.5|3088.5|3082.5|5
1631804940000|2021-09-16 15:09:00|3088.6|3082.6|3089|3083|3089.3|3083.3|3088.6|3082.6|6
1631804950000|2021-09-16 15:09:10|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631804960000|2021-09-16 15:09:20|3089.3|3083.3|3090|3084|3090|3084|3089.3|3083.3|2
1631804970000|2021-09-16 15:09:30|3089.8|3083.8|3089.9|3083.9|3090.3|3084.3|3089.5|3083.5|10
1631804980000|2021-09-16 15:09:40|3089.8|3083.8|3089.9|3083.9|3089.9|3083.9|3089.8|3083.8|2
1631804990000|2021-09-16 15:09:50|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1631805000000|2021-09-16 15:10:00|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|3
1631805020000|2021-09-16 15:10:20|3088.4|3082.4|3088.8|3082.8|3088.8|3082.8|3088.4|3082.4|3
1631805030000|2021-09-16 15:10:30|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631805040000|2021-09-16 15:10:40|3088.1|3082.1|3088.1|3082.1|3088.5|3082.5|3088.1|3082.1|3
1631805050000|2021-09-16 15:10:50|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631805060000|2021-09-16 15:11:00|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631805070000|2021-09-16 15:11:10|3088.4|3082.4|3088.8|3082.8|3088.8|3082.8|3088.4|3082.4|2
1631805080000|2021-09-16 15:11:20|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631805090000|2021-09-16 15:11:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631805100000|2021-09-16 15:11:40|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631805110000|2021-09-16 15:11:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631805120000|2021-09-16 15:12:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631805140000|2021-09-16 15:12:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631805150000|2021-09-16 15:12:30|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631805160000|2021-09-16 15:12:40|3087.6|3081.6|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|4
1631805180000|2021-09-16 15:13:00|3088|3082|3088|3082|3088|3082|3088|3082|1
1631805190000|2021-09-16 15:13:10|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1631805210000|2021-09-16 15:13:30|3087.5|3081.5|3087|3081|3087.5|3081.5|3087|3081|3
1631805220000|2021-09-16 15:13:40|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631805230000|2021-09-16 15:13:50|3087|3081|3085.5|3079.5|3087|3081|3085.5|3079.5|4
1631805240000|2021-09-16 15:14:00|3085.3|3079.3|3085.1|3079.1|3085.3|3079.3|3085.1|3079.1|2
1631805300000|2021-09-16 15:15:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631805310000|2021-09-16 15:15:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631805320000|2021-09-16 15:15:20|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|3
1631805330000|2021-09-16 15:15:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631805340000|2021-09-16 15:15:40|3085.8|3079.8|3086.8|3080.8|3086.8|3080.8|3085.8|3079.8|3
1631805360000|2021-09-16 15:16:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086|3080|4
1631805390000|2021-09-16 15:16:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631805400000|2021-09-16 15:16:40|3085.8|3079.8|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|5
1631805410000|2021-09-16 15:16:50|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631805420000|2021-09-16 15:17:00|3085|3079|3085|3079|3085|3079|3084.8|3078.8|3
1631805430000|2021-09-16 15:17:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631805440000|2021-09-16 15:17:20|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1631805460000|2021-09-16 15:17:40|3084.4|3078.4|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1631805480000|2021-09-16 15:18:00|3083.9|3077.9|3084.3|3078.3|3084.3|3078.3|3083.9|3077.9|2
1631805510000|2021-09-16 15:18:30|3083.9|3077.9|3084.5|3078.5|3084.5|3078.5|3083.9|3077.9|2
1631805520000|2021-09-16 15:18:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631805530000|2021-09-16 15:18:50|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631805550000|2021-09-16 15:19:10|3084.4|3078.4|3084.8|3078.8|3084.8|3078.8|3084.4|3078.4|2
1631805570000|2021-09-16 15:19:30|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631805580000|2021-09-16 15:19:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1631805620000|2021-09-16 15:20:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631805680000|2021-09-16 15:21:20|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|6
1631805690000|2021-09-16 15:21:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631805700000|2021-09-16 15:21:40|3084.3|3078.3|3084.1|3078.1|3084.5|3078.5|3084.1|3078.1|3
1631805710000|2021-09-16 15:21:50|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1631805720000|2021-09-16 15:22:00|3084|3078|3084.3|3078.3|3084.8|3078.8|3084|3078|5
1631805730000|2021-09-16 15:22:10|3083.9|3077.9|3085|3079|3085|3079|3083.9|3077.9|5
1631805740000|2021-09-16 15:22:20|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|3
1631805750000|2021-09-16 15:22:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631805780000|2021-09-16 15:23:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3084.8|3078.8|3
1631805800000|2021-09-16 15:23:20|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631805810000|2021-09-16 15:23:30|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631805820000|2021-09-16 15:23:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1631805840000|2021-09-16 15:24:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631805860000|2021-09-16 15:24:20|3084.9|3078.9|3084.5|3078.5|3084.9|3078.9|3084.5|3078.5|2
1631805870000|2021-09-16 15:24:30|3084.3|3078.3|3082.5|3076.5|3084.3|3078.3|3082.3|3076.3|4
1631805880000|2021-09-16 15:24:40|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082|3076|4
1631805900000|2021-09-16 15:25:00|3082.3|3076.3|3082|3076|3082.5|3076.5|3081.9|3075.9|12
1631805910000|2021-09-16 15:25:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|5
1631805920000|2021-09-16 15:25:20|3081.9|3075.9|3082.3|3076.3|3082.3|3076.3|3081.9|3075.9|2
1631805940000|2021-09-16 15:25:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1631805950000|2021-09-16 15:25:50|3081.9|3075.9|3081.6|3075.6|3082|3076|3081.6|3075.6|4
1631805970000|2021-09-16 15:26:10|3081.5|3075.5|3081.4|3075.4|3081.5|3075.5|3081.4|3075.4|2
1631805980000|2021-09-16 15:26:20|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1631805990000|2021-09-16 15:26:30|3081|3075|3080.8|3074.8|3081|3075|3080.1|3074.1|5
1631806000000|2021-09-16 15:26:40|3080.5|3074.5|3079.9|3073.9|3080.5|3074.5|3079.9|3073.9|6
1631806010000|2021-09-16 15:26:50|3080|3074|3079|3073|3080|3074|3078.6|3072.6|7
1631806020000|2021-09-16 15:27:00|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.4|3072.4|3
1631806030000|2021-09-16 15:27:10|3079.1|3073.1|3081|3075|3081|3075|3079.1|3073.1|4
1631806040000|2021-09-16 15:27:20|3081.3|3075.3|3080|3074|3081.6|3075.6|3079.6|3073.6|9
1631806050000|2021-09-16 15:27:30|3080.3|3074.3|3079.6|3073.6|3080.3|3074.3|3079.6|3073.6|3
1631806060000|2021-09-16 15:27:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631806070000|2021-09-16 15:27:50|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631806100000|2021-09-16 15:28:20|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631806110000|2021-09-16 15:28:30|3079.6|3073.6|3079.8|3073.8|3080|3074|3079.6|3073.6|4
1631806120000|2021-09-16 15:28:40|3079.4|3073.4|3079.8|3073.8|3079.8|3073.8|3079.4|3073.4|4
1631806130000|2021-09-16 15:28:50|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631806150000|2021-09-16 15:29:10|3079.8|3073.8|3081|3075|3081|3075|3079.8|3073.8|3
1631806160000|2021-09-16 15:29:20|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|2
1631806210000|2021-09-16 15:30:10|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|4
1631806240000|2021-09-16 15:30:40|3081.9|3075.9|3082.3|3076.3|3082.3|3076.3|3081.4|3075.4|5
1631806260000|2021-09-16 15:31:00|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|6
1631806270000|2021-09-16 15:31:10|3081.9|3075.9|3082|3076|3082|3076|3081.9|3075.9|2
1631806280000|2021-09-16 15:31:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|3
1631806290000|2021-09-16 15:31:30|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|3081.9|3075.9|1
1631806320000|2021-09-16 15:32:00|3082.6|3076.6|3082|3076|3082.9|3076.9|3081.8|3075.8|9
1631806330000|2021-09-16 15:32:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631806340000|2021-09-16 15:32:20|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|2
1631806350000|2021-09-16 15:32:30|3082.4|3076.4|3082.4|3076.4|3082.6|3076.6|3082.4|3076.4|3
1631806360000|2021-09-16 15:32:40|3081.9|3075.9|3082.5|3076.5|3082.5|3076.5|3081.9|3075.9|2
1631806380000|2021-09-16 15:33:00|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|4
1631806410000|2021-09-16 15:33:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631806430000|2021-09-16 15:33:50|3081.9|3075.9|3082.4|3076.4|3082.4|3076.4|3081.9|3075.9|2
1631806450000|2021-09-16 15:34:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|5
1631806460000|2021-09-16 15:34:20|3082.3|3076.3|3082|3076|3082.5|3076.5|3082|3076|5
1631806470000|2021-09-16 15:34:30|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3082|3076|7
1631806480000|2021-09-16 15:34:40|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|4
1631806500000|2021-09-16 15:35:00|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|8
1631806530000|2021-09-16 15:35:30|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.4|3075.4|7
1631806560000|2021-09-16 15:36:00|3081.4|3075.4|3081.8|3075.8|3081.8|3075.8|3081.4|3075.4|2
1631806570000|2021-09-16 15:36:10|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631806580000|2021-09-16 15:36:20|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631806590000|2021-09-16 15:36:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631806620000|2021-09-16 15:37:00|3081|3075|3080.8|3074.8|3081|3075|3080.5|3074.5|4
1631806630000|2021-09-16 15:37:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631806640000|2021-09-16 15:37:20|3080.9|3074.9|3081.3|3075.3|3081.3|3075.3|3080.9|3074.9|2
1631806650000|2021-09-16 15:37:30|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631806680000|2021-09-16 15:38:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631806690000|2021-09-16 15:38:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631806710000|2021-09-16 15:38:30|3080.1|3074.1|3080.3|3074.3|3080.5|3074.5|3079.9|3073.9|6
1631806720000|2021-09-16 15:38:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631806730000|2021-09-16 15:38:50|3080.4|3074.4|3080.3|3074.3|3080.4|3074.4|3080|3074|5
1631806740000|2021-09-16 15:39:00|3080|3074|3080|3074|3080.3|3074.3|3080|3074|9
1631806750000|2021-09-16 15:39:10|3080.3|3074.3|3080.5|3074.5|3080.6|3074.6|3080.3|3074.3|3
1631806760000|2021-09-16 15:39:20|3080.4|3074.4|3081.3|3075.3|3081.3|3075.3|3080.4|3074.4|5
1631806770000|2021-09-16 15:39:30|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1631806780000|2021-09-16 15:39:40|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1631806810000|2021-09-16 15:40:10|3080.3|3074.3|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|4
1631806820000|2021-09-16 15:40:20|3080.5|3074.5|3081|3075|3081.8|3075.8|3080.5|3074.5|6
1631806830000|2021-09-16 15:40:30|3080.9|3074.9|3080.8|3074.8|3080.9|3074.9|3080.3|3074.3|5
1631806840000|2021-09-16 15:40:40|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1631806850000|2021-09-16 15:40:50|3080.6|3074.6|3080.3|3074.3|3080.6|3074.6|3080.3|3074.3|2
1631806860000|2021-09-16 15:41:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631806870000|2021-09-16 15:41:10|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631806890000|2021-09-16 15:41:30|3080.8|3074.8|3081|3075|3081.6|3075.6|3080.8|3074.8|6
1631806900000|2021-09-16 15:41:40|3080.6|3074.6|3081|3075|3081|3075|3080.6|3074.6|2
1631806920000|2021-09-16 15:42:00|3080.6|3074.6|3081|3075|3081|3075|3080.6|3074.6|2
1631806950000|2021-09-16 15:42:30|3080.6|3074.6|3079.6|3073.6|3080.6|3074.6|3079.4|3073.4|5
1631806970000|2021-09-16 15:42:50|3080.3|3074.3|3079.6|3073.6|3080.3|3074.3|3079.6|3073.6|2
1631806980000|2021-09-16 15:43:00|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|3
1631806990000|2021-09-16 15:43:10|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631807020000|2021-09-16 15:43:40|3079.1|3073.1|3078.6|3072.6|3079.1|3073.1|3078.6|3072.6|2
1631807050000|2021-09-16 15:44:10|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|2
1631807060000|2021-09-16 15:44:20|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1631807070000|2021-09-16 15:44:30|3077.9|3071.9|3078.6|3072.6|3078.6|3072.6|3077.9|3071.9|3
1631807100000|2021-09-16 15:45:00|3078.4|3072.4|3079|3073|3079|3073|3078.1|3072.1|4
1631807120000|2021-09-16 15:45:20|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631807170000|2021-09-16 15:46:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631807190000|2021-09-16 15:46:30|3078.3|3072.3|3078|3072|3078.5|3072.5|3077.8|3071.8|6
1631807220000|2021-09-16 15:47:00|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|7
1631807230000|2021-09-16 15:47:10|3078.4|3072.4|3079|3073|3079|3073|3078.4|3072.4|2
1631807240000|2021-09-16 15:47:20|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631807250000|2021-09-16 15:47:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1631807260000|2021-09-16 15:47:40|3078.6|3072.6|3078.5|3072.5|3078.6|3072.6|3078.5|3072.5|2
1631807270000|2021-09-16 15:47:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1631807290000|2021-09-16 15:48:10|3077.3|3071.3|3077.6|3071.6|3078|3072|3077.3|3071.3|5
1631807300000|2021-09-16 15:48:20|3077.9|3071.9|3078.1|3072.1|3078.1|3072.1|3077.9|3071.9|2
1631807310000|2021-09-16 15:48:30|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1631807320000|2021-09-16 15:48:40|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1631807340000|2021-09-16 15:49:00|3078.6|3072.6|3079.3|3073.3|3079.3|3073.3|3078.6|3072.6|2
1631807360000|2021-09-16 15:49:20|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|2
1631807370000|2021-09-16 15:49:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631807380000|2021-09-16 15:49:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631807390000|2021-09-16 15:49:50|3079.1|3073.1|3079.5|3073.5|3079.5|3073.5|3079.1|3073.1|2
1631807410000|2021-09-16 15:50:10|3079.1|3073.1|3079.6|3073.6|3079.6|3073.6|3079.1|3073.1|2
1631807430000|2021-09-16 15:50:30|3079.1|3073.1|3079.6|3073.6|3079.6|3073.6|3079.1|3073.1|2
1631807460000|2021-09-16 15:51:00|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631807470000|2021-09-16 15:51:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631807500000|2021-09-16 15:51:40|3079|3073|3078.4|3072.4|3079|3073|3078.4|3072.4|3
1631807510000|2021-09-16 15:51:50|3077.9|3071.9|3079.5|3073.5|3079.5|3073.5|3077.9|3071.9|4
1631807530000|2021-09-16 15:52:10|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631807540000|2021-09-16 15:52:20|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1631807550000|2021-09-16 15:52:30|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1631807560000|2021-09-16 15:52:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1631807580000|2021-09-16 15:53:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631807630000|2021-09-16 15:53:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1631807640000|2021-09-16 15:54:00|3077.6|3071.6|3077.9|3071.9|3077.9|3071.9|3077.6|3071.6|2
1631807650000|2021-09-16 15:54:10|3077.4|3071.4|3077.9|3071.9|3077.9|3071.9|3077.4|3071.4|2
1631807660000|2021-09-16 15:54:20|3078.4|3072.4|3079|3073|3079|3073|3078.3|3072.3|3
1631807680000|2021-09-16 15:54:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1631807690000|2021-09-16 15:54:50|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1631807700000|2021-09-16 15:55:00|3078|3072|3077.4|3071.4|3078|3072|3077.4|3071.4|3
1631807730000|2021-09-16 15:55:30|3076.9|3070.9|3077.3|3071.3|3077.3|3071.3|3076.9|3070.9|2
1631807750000|2021-09-16 15:55:50|3076.9|3070.9|3077.3|3071.3|3077.3|3071.3|3076.9|3070.9|2
1631807770000|2021-09-16 15:56:10|3077.6|3071.6|3078.3|3072.3|3078.3|3072.3|3077.6|3071.6|2
1631807780000|2021-09-16 15:56:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1631807800000|2021-09-16 15:56:40|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1631807860000|2021-09-16 15:57:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631807950000|2021-09-16 15:59:10|3078.8|3072.8|3080|3074|3080|3074|3078.8|3072.8|4
1631807960000|2021-09-16 15:59:20|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1631807970000|2021-09-16 15:59:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631807980000|2021-09-16 15:59:40|3079|3073|3079|3073|3079|3073|3079|3073|1
1631807990000|2021-09-16 15:59:50|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|2
1631808000000|2021-09-16 16:00:00|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1631808050000|2021-09-16 16:00:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631808070000|2021-09-16 16:01:10|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1631808080000|2021-09-16 16:01:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631808260000|2021-09-16 16:04:20|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631808270000|2021-09-16 16:04:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631808280000|2021-09-16 16:04:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631808340000|2021-09-16 16:05:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631808410000|2021-09-16 16:06:50|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|2
1631808450000|2021-09-16 16:07:30|3078.5|3072.5|3079.5|3073.5|3079.5|3073.5|3078.5|3072.5|3
1631808530000|2021-09-16 16:08:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631808540000|2021-09-16 16:09:00|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631808550000|2021-09-16 16:09:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631808570000|2021-09-16 16:09:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631808620000|2021-09-16 16:10:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631808640000|2021-09-16 16:10:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631808730000|2021-09-16 16:12:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631808840000|2021-09-16 16:14:00|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1631808850000|2021-09-16 16:14:10|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631808870000|2021-09-16 16:14:30|3080|3074|3081|3075|3081|3075|3080|3074|2
1631808890000|2021-09-16 16:14:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631808940000|2021-09-16 16:15:40|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|3080.6|3074.6|1
1631808980000|2021-09-16 16:16:20|3080.9|3074.9|3081|3075|3081|3075|3080.9|3074.9|2
1631809070000|2021-09-16 16:17:50|3080.6|3074.6|3080.4|3074.4|3080.6|3074.6|3080.4|3074.4|2
1631809100000|2021-09-16 16:18:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1631809110000|2021-09-16 16:18:30|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.9|3073.9|7
1631809120000|2021-09-16 16:18:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631809130000|2021-09-16 16:18:50|3080|3074|3080.3|3074.3|3080.5|3074.5|3080|3074|4
1631809160000|2021-09-16 16:19:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1631809170000|2021-09-16 16:19:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1631809190000|2021-09-16 16:19:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631809200000|2021-09-16 16:20:00|3080.8|3074.8|3082.5|3076.5|3082.5|3076.5|3080.8|3074.8|5
1631809210000|2021-09-16 16:20:10|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|4
1631809220000|2021-09-16 16:20:20|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|2
1631809240000|2021-09-16 16:20:40|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|2
1631809410000|2021-09-16 16:23:30|3082|3076|3082|3076|3082|3076|3082|3076|1
1631809420000|2021-09-16 16:23:40|3082.3|3076.3|3083|3077|3083|3077|3082.3|3076.3|3
1631809440000|2021-09-16 16:24:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631809450000|2021-09-16 16:24:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631809460000|2021-09-16 16:24:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631809520000|2021-09-16 16:25:20|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1631809570000|2021-09-16 16:26:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631809650000|2021-09-16 16:27:30|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|2
1631809700000|2021-09-16 16:28:20|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|2
1631810010000|2021-09-16 16:33:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631810060000|2021-09-16 16:34:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1631810110000|2021-09-16 16:35:10|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1631810130000|2021-09-16 16:35:30|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631810160000|2021-09-16 16:36:00|3081|3075|3081|3075|3081|3075|3081|3075|1
1631810170000|2021-09-16 16:36:10|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631810250000|2021-09-16 16:37:30|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631810260000|2021-09-16 16:37:40|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1631810340000|2021-09-16 16:39:00|3080.9|3074.9|3079.8|3073.8|3080.9|3074.9|3079.8|3073.8|2
1631810350000|2021-09-16 16:39:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631810360000|2021-09-16 16:39:20|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631810400000|2021-09-16 16:40:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631810420000|2021-09-16 16:40:20|3080.5|3074.5|3081.5|3075.5|3081.5|3075.5|3080.3|3074.3|5
1631810430000|2021-09-16 16:40:30|3081.3|3075.3|3082.5|3076.5|3082.8|3076.8|3081.3|3075.3|5
1631810450000|2021-09-16 16:40:50|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|3082.1|3076.1|1
1631810460000|2021-09-16 16:41:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631810470000|2021-09-16 16:41:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631810480000|2021-09-16 16:41:20|3083.6|3077.6|3084|3078|3084.1|3078.1|3083.6|3077.6|4
1631810500000|2021-09-16 16:41:40|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1631810510000|2021-09-16 16:41:50|3083|3077|3083|3077|3083|3077|3082.8|3076.8|3
1631810520000|2021-09-16 16:42:00|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.3|3075.3|6
1631810530000|2021-09-16 16:42:10|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|4
1631810540000|2021-09-16 16:42:20|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|6
1631810550000|2021-09-16 16:42:30|3083|3077|3083.3|3077.3|3083.5|3077.5|3083|3077|7
1631810560000|2021-09-16 16:42:40|3083.1|3077.1|3082.5|3076.5|3083.1|3077.1|3082|3076|6
1631810580000|2021-09-16 16:43:00|3082.4|3076.4|3082|3076|3082.4|3076.4|3081.4|3075.4|4
1631810590000|2021-09-16 16:43:10|3081.4|3075.4|3082.5|3076.5|3082.5|3076.5|3081.4|3075.4|5
1631810610000|2021-09-16 16:43:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|3
1631810670000|2021-09-16 16:44:30|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631810730000|2021-09-16 16:45:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631810740000|2021-09-16 16:45:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1631810770000|2021-09-16 16:46:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631810810000|2021-09-16 16:46:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631810840000|2021-09-16 16:47:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631810850000|2021-09-16 16:47:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631810860000|2021-09-16 16:47:40|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1631810970000|2021-09-16 16:49:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631811090000|2021-09-16 16:51:30|3084|3078|3084|3078|3084|3078|3084|3078|1
1631811270000|2021-09-16 16:54:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631811300000|2021-09-16 16:55:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1631811390000|2021-09-16 16:56:30|3084.4|3078.4|3085.1|3079.1|3085.1|3079.1|3084.4|3078.4|2
1631811400000|2021-09-16 16:56:40|3086.1|3080.1|3086.8|3080.8|3087.1|3081.1|3086.1|3080.1|5
1631811410000|2021-09-16 16:56:50|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|1
1631811420000|2021-09-16 16:57:00|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1631811460000|2021-09-16 16:57:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631836920000|2021-09-17 00:02:00|3083|3077|3083|3077|3083|3077|3083|3077|1
1631837010000|2021-09-17 00:03:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631837040000|2021-09-17 00:04:00|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|6
1631837050000|2021-09-17 00:04:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631837230000|2021-09-17 00:07:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631837240000|2021-09-17 00:07:20|3080.5|3074.5|3083.3|3077.3|3083.3|3077.3|3080.5|3074.5|14
1631837420000|2021-09-17 00:10:20|3082.4|3076.4|3082.3|3076.3|3082.4|3076.4|3082.3|3076.3|2
1631837430000|2021-09-17 00:10:30|3083|3077|3083|3077|3083|3077|3083|3077|1
1631837470000|2021-09-17 00:11:10|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1631837550000|2021-09-17 00:12:30|3083|3077|3083.4|3077.4|3083.4|3077.4|3083|3077|3
1631837720000|2021-09-17 00:15:20|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|3082.4|3076.4|1
1631837760000|2021-09-17 00:16:00|3083|3077|3083|3077|3083|3077|3083|3077|1
1631837930000|2021-09-17 00:18:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631837980000|2021-09-17 00:19:40|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631838960000|2021-09-17 00:36:00|3083.9|3077.9|3087.5|3081.5|3087.5|3081.5|3083.9|3077.9|3
1631838970000|2021-09-17 00:36:10|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631839630000|2021-09-17 00:47:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631839660000|2021-09-17 00:47:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631839970000|2021-09-17 00:52:50|3089.6|3083.6|3089.5|3083.5|3089.6|3083.6|3089.5|3083.5|2
1631839980000|2021-09-17 00:53:00|3089.9|3083.9|3090.1|3084.1|3090.1|3084.1|3089.9|3083.9|2
1631840070000|2021-09-17 00:54:30|3089.9|3083.9|3089.1|3083.1|3089.9|3083.9|3089.1|3083.1|2
1631840080000|2021-09-17 00:54:40|3089.4|3083.4|3089.6|3083.6|3089.6|3083.6|3089.4|3083.4|2
1631840090000|2021-09-17 00:54:50|3089.9|3083.9|3089.6|3083.6|3089.9|3083.9|3089.6|3083.6|2
1631840100000|2021-09-17 00:55:00|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|1
1631840140000|2021-09-17 00:55:40|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1631840150000|2021-09-17 00:55:50|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1631840190000|2021-09-17 00:56:30|3089.6|3083.6|3089.9|3083.9|3089.9|3083.9|3089.6|3083.6|2
1631840250000|2021-09-17 00:57:30|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|1
1631840390000|2021-09-17 00:59:50|3089.9|3083.9|3088.3|3082.3|3089.9|3083.9|3088.3|3082.3|5
1631840400000|2021-09-17 01:00:00|3087.8|3081.8|3088|3082|3088.3|3082.3|3087.8|3081.8|10
1631840410000|2021-09-17 01:00:10|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3087.5|3081.5|6
1631840420000|2021-09-17 01:00:20|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631840430000|2021-09-17 01:00:30|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631840440000|2021-09-17 01:00:40|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|4
1631840450000|2021-09-17 01:00:50|3088.5|3082.5|3087.8|3081.8|3088.5|3082.5|3087.8|3081.8|3
1631840460000|2021-09-17 01:01:00|3087.5|3081.5|3087|3081|3087.5|3081.5|3086.5|3080.5|11
1631840480000|2021-09-17 01:01:20|3087.3|3081.3|3088.3|3082.3|3088.3|3082.3|3087|3081|6
1631840490000|2021-09-17 01:01:30|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|5
1631840500000|2021-09-17 01:01:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631840510000|2021-09-17 01:01:50|3088|3082|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|5
1631840520000|2021-09-17 01:02:00|3088.8|3082.8|3089|3083|3089|3083|3088.8|3082.8|2
1631840530000|2021-09-17 01:02:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631840550000|2021-09-17 01:02:30|3089|3083|3089.6|3083.6|3089.6|3083.6|3089|3083|4
1631840560000|2021-09-17 01:02:40|3089.5|3083.5|3089.6|3083.6|3090.6|3084.6|3089.5|3083.5|7
1631840570000|2021-09-17 01:02:50|3089.9|3083.9|3091.3|3085.3|3091.8|3085.8|3089.9|3083.9|7
1631840580000|2021-09-17 01:03:00|3091.8|3085.8|3092.3|3086.3|3092.8|3086.8|3091.3|3085.3|8
1631840590000|2021-09-17 01:03:10|3092.5|3086.5|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|4
1631840600000|2021-09-17 01:03:20|3092|3086|3091|3085|3092.5|3086.5|3090.9|3084.9|10
1631840610000|2021-09-17 01:03:30|3090.8|3084.8|3090.5|3084.5|3091.3|3085.3|3090.4|3084.4|14
1631840620000|2021-09-17 01:03:40|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1631840630000|2021-09-17 01:03:50|3089.5|3083.5|3089.1|3083.1|3089.5|3083.5|3089|3083|5
1631840640000|2021-09-17 01:04:00|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.3|3083.3|5
1631840650000|2021-09-17 01:04:10|3089.8|3083.8|3090.8|3084.8|3091.8|3085.8|3089.6|3083.6|16
1631840660000|2021-09-17 01:04:20|3091|3085|3091.3|3085.3|3091.3|3085.3|3090.9|3084.9|6
1631840670000|2021-09-17 01:04:30|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|3
1631840710000|2021-09-17 01:05:10|3090.5|3084.5|3089.8|3083.8|3090.8|3084.8|3089.8|3083.8|6
1631840720000|2021-09-17 01:05:20|3089.5|3083.5|3089.1|3083.1|3089.5|3083.5|3088.8|3082.8|3
1631840730000|2021-09-17 01:05:30|3089.3|3083.3|3090.5|3084.5|3090.5|3084.5|3089.3|3083.3|3
1631840740000|2021-09-17 01:05:40|3089.8|3083.8|3090.8|3084.8|3090.8|3084.8|3089.3|3083.3|7
1631840750000|2021-09-17 01:05:50|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|6
1631840760000|2021-09-17 01:06:00|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|5
1631840770000|2021-09-17 01:06:10|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1631840780000|2021-09-17 01:06:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631840800000|2021-09-17 01:06:40|3088.5|3082.5|3087|3081|3088.5|3082.5|3087|3081|5
1631840820000|2021-09-17 01:07:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631840850000|2021-09-17 01:07:30|3087|3081|3087|3081|3087|3081|3087|3081|1
1631840860000|2021-09-17 01:07:40|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1631840870000|2021-09-17 01:07:50|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631840880000|2021-09-17 01:08:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631840890000|2021-09-17 01:08:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1631840900000|2021-09-17 01:08:20|3086.4|3080.4|3085.9|3079.9|3086.4|3080.4|3085.9|3079.9|2
1631840910000|2021-09-17 01:08:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631840920000|2021-09-17 01:08:40|3085.8|3079.8|3084.5|3078.5|3085.8|3079.8|3084.1|3078.1|6
1631840930000|2021-09-17 01:08:50|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631840940000|2021-09-17 01:09:00|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1631840950000|2021-09-17 01:09:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631840960000|2021-09-17 01:09:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631840970000|2021-09-17 01:09:30|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|4
1631841000000|2021-09-17 01:10:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631841010000|2021-09-17 01:10:10|3086.4|3080.4|3086|3080|3086.4|3080.4|3086|3080|2
1631841020000|2021-09-17 01:10:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|7
1631841030000|2021-09-17 01:10:30|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1631841040000|2021-09-17 01:10:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631841050000|2021-09-17 01:10:50|3085|3079|3083.6|3077.6|3085|3079|3083.6|3077.6|8
1631841060000|2021-09-17 01:11:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1631841080000|2021-09-17 01:11:20|3083.5|3077.5|3082.3|3076.3|3083.8|3077.8|3082.3|3076.3|5
1631841090000|2021-09-17 01:11:30|3082|3076|3082|3076|3082|3076|3082|3076|1
1631841100000|2021-09-17 01:11:40|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|3
1631841110000|2021-09-17 01:11:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631841120000|2021-09-17 01:12:00|3082.5|3076.5|3082.5|3076.5|3083|3077|3082.5|3076.5|5
1631841130000|2021-09-17 01:12:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631841140000|2021-09-17 01:12:20|3083.3|3077.3|3084|3078|3084.3|3078.3|3083.3|3077.3|5
1631841150000|2021-09-17 01:12:30|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|3
1631841160000|2021-09-17 01:12:40|3084.6|3078.6|3084.3|3078.3|3084.6|3078.6|3084.3|3078.3|2
1631841180000|2021-09-17 01:13:00|3084|3078|3083.8|3077.8|3084|3078|3083.3|3077.3|5
1631841190000|2021-09-17 01:13:10|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083|3077|6
1631841200000|2021-09-17 01:13:20|3084|3078|3084|3078|3084|3078|3084|3078|1
1631841210000|2021-09-17 01:13:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631841240000|2021-09-17 01:14:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631841260000|2021-09-17 01:14:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1631841290000|2021-09-17 01:14:50|3085.5|3079.5|3085.4|3079.4|3085.5|3079.5|3085.4|3079.4|2
1631841300000|2021-09-17 01:15:00|3085.5|3079.5|3086.3|3080.3|3086.3|3080.3|3085.5|3079.5|3
1631841310000|2021-09-17 01:15:10|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|4
1631841330000|2021-09-17 01:15:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631841340000|2021-09-17 01:15:40|3087|3081|3087.9|3081.9|3088.4|3082.4|3087|3081|8
1631841350000|2021-09-17 01:15:50|3088.6|3082.6|3088.8|3082.8|3088.8|3082.8|3088|3082|6
1631841360000|2021-09-17 01:16:00|3088.6|3082.6|3088.4|3082.4|3088.6|3082.6|3088.4|3082.4|2
1631841380000|2021-09-17 01:16:20|3088.6|3082.6|3089.5|3083.5|3089.5|3083.5|3088.6|3082.6|3
1631841390000|2021-09-17 01:16:30|3089.4|3083.4|3089.5|3083.5|3089.5|3083.5|3088.9|3082.9|6
1631841400000|2021-09-17 01:16:40|3089.4|3083.4|3089|3083|3089.4|3083.4|3088.8|3082.8|4
1631841410000|2021-09-17 01:16:50|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1631841420000|2021-09-17 01:17:00|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|4
1631841430000|2021-09-17 01:17:10|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|3088.1|3082.1|1
1631841440000|2021-09-17 01:17:20|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1631841450000|2021-09-17 01:17:30|3088.9|3082.9|3088.4|3082.4|3089|3083|3088.4|3082.4|5
1631841460000|2021-09-17 01:17:40|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631841480000|2021-09-17 01:18:00|3088.9|3082.9|3089.5|3083.5|3089.5|3083.5|3088.9|3082.9|6
1631841500000|2021-09-17 01:18:20|3089.4|3083.4|3089.6|3083.6|3089.6|3083.6|3089.4|3083.4|4
1631841510000|2021-09-17 01:18:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631841520000|2021-09-17 01:18:40|3089.6|3083.6|3089.8|3083.8|3089.8|3083.8|3089.6|3083.6|4
1631841540000|2021-09-17 01:19:00|3089.4|3083.4|3089.9|3083.9|3089.9|3083.9|3089.4|3083.4|2
1631841570000|2021-09-17 01:19:30|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631841580000|2021-09-17 01:19:40|3089.9|3083.9|3091.3|3085.3|3091.3|3085.3|3089.9|3083.9|5
1631841590000|2021-09-17 01:19:50|3091|3085|3091|3085|3091.3|3085.3|3091|3085|3
1631841600000|2021-09-17 01:20:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631841610000|2021-09-17 01:20:10|3091.3|3085.3|3089.6|3083.6|3091.3|3085.3|3089.6|3083.6|4
1631841620000|2021-09-17 01:20:20|3089.9|3083.9|3089.6|3083.6|3089.9|3083.9|3089.6|3083.6|2
1631841630000|2021-09-17 01:20:30|3089.8|3083.8|3089|3083|3089.8|3083.8|3089|3083|4
1631841640000|2021-09-17 01:20:40|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631841660000|2021-09-17 01:21:00|3089.5|3083.5|3089.4|3083.4|3089.5|3083.5|3089.4|3083.4|2
1631841680000|2021-09-17 01:21:20|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631841690000|2021-09-17 01:21:30|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631841710000|2021-09-17 01:21:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631841720000|2021-09-17 01:22:00|3088|3082|3087.1|3081.1|3088|3082|3087.1|3081.1|4
1631841730000|2021-09-17 01:22:10|3086.9|3080.9|3086.9|3080.9|3087|3081|3086.9|3080.9|3
1631841740000|2021-09-17 01:22:20|3087|3081|3086.5|3080.5|3087|3081|3086.3|3080.3|4
1631841750000|2021-09-17 01:22:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631841770000|2021-09-17 01:22:50|3087.1|3081.1|3087.5|3081.5|3088.1|3082.1|3087.1|3081.1|5
1631841790000|2021-09-17 01:23:10|3086.9|3080.9|3086.9|3080.9|3087|3081|3086.9|3080.9|3
1631841810000|2021-09-17 01:23:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631841820000|2021-09-17 01:23:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1631841850000|2021-09-17 01:24:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631841860000|2021-09-17 01:24:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631841880000|2021-09-17 01:24:40|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631841890000|2021-09-17 01:24:50|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.5|3080.5|6
1631841900000|2021-09-17 01:25:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631841910000|2021-09-17 01:25:10|3088.4|3082.4|3088.1|3082.1|3088.4|3082.4|3088.1|3082.1|2
1631841920000|2021-09-17 01:25:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1631841940000|2021-09-17 01:25:40|3087.9|3081.9|3088.1|3082.1|3088.3|3082.3|3087.9|3081.9|3
1631841960000|2021-09-17 01:26:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1631841970000|2021-09-17 01:26:10|3087.1|3081.1|3086.6|3080.6|3087.1|3081.1|3086.6|3080.6|3
1631841980000|2021-09-17 01:26:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631841990000|2021-09-17 01:26:30|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|1
1631842010000|2021-09-17 01:26:50|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|4
1631842020000|2021-09-17 01:27:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631842030000|2021-09-17 01:27:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631842060000|2021-09-17 01:27:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1631842080000|2021-09-17 01:28:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631842090000|2021-09-17 01:28:10|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|3
1631842100000|2021-09-17 01:28:20|3085.3|3079.3|3083.8|3077.8|3085.3|3079.3|3083.8|3077.8|5
1631842110000|2021-09-17 01:28:30|3084|3078|3084|3078|3084|3078|3083.8|3077.8|3
1631842120000|2021-09-17 01:28:40|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|4
1631842130000|2021-09-17 01:28:50|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.4|3077.4|3
1631842150000|2021-09-17 01:29:10|3083.3|3077.3|3082.6|3076.6|3083.3|3077.3|3082.4|3076.4|9
1631842160000|2021-09-17 01:29:20|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|9
1631842170000|2021-09-17 01:29:30|3083|3077|3083|3077|3083|3077|3083|3077|1
1631842180000|2021-09-17 01:29:40|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|5
1631842190000|2021-09-17 01:29:50|3083.5|3077.5|3084.8|3078.8|3084.8|3078.8|3083.5|3077.5|6
1631842200000|2021-09-17 01:30:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631842210000|2021-09-17 01:30:10|3084.3|3078.3|3083.4|3077.4|3084.3|3078.3|3083.1|3077.1|10
1631842220000|2021-09-17 01:30:20|3083.1|3077.1|3083.4|3077.4|3083.5|3077.5|3083.1|3077.1|4
1631842230000|2021-09-17 01:30:30|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|3
1631842240000|2021-09-17 01:30:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631842250000|2021-09-17 01:30:50|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.8|3078.8|4
1631842260000|2021-09-17 01:31:00|3084.8|3078.8|3084.6|3078.6|3085|3079|3084.6|3078.6|4
1631842270000|2021-09-17 01:31:10|3085.6|3079.6|3085|3079|3085.6|3079.6|3085|3079|4
1631842280000|2021-09-17 01:31:20|3084.8|3078.8|3084.4|3078.4|3085.3|3079.3|3084.4|3078.4|8
1631842290000|2021-09-17 01:31:30|3084.5|3078.5|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|2
1631842300000|2021-09-17 01:31:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631842310000|2021-09-17 01:31:50|3086.1|3080.1|3085.5|3079.5|3086.1|3080.1|3085.5|3079.5|5
1631842320000|2021-09-17 01:32:00|3085.3|3079.3|3084.6|3078.6|3085.3|3079.3|3084.6|3078.6|4
1631842330000|2021-09-17 01:32:10|3085.8|3079.8|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|4
1631842340000|2021-09-17 01:32:20|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084|3078|3
1631842350000|2021-09-17 01:32:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631842360000|2021-09-17 01:32:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631842380000|2021-09-17 01:33:00|3084.5|3078.5|3083.5|3077.5|3084.5|3078.5|3083.5|3077.5|3
1631842420000|2021-09-17 01:33:40|3083.9|3077.9|3084.3|3078.3|3084.3|3078.3|3083.9|3077.9|3
1631842430000|2021-09-17 01:33:50|3084.5|3078.5|3085|3079|3085|3079|3084.5|3078.5|3
1631842440000|2021-09-17 01:34:00|3084.8|3078.8|3084.6|3078.6|3085|3079|3084.6|3078.6|6
1631842450000|2021-09-17 01:34:10|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1631842460000|2021-09-17 01:34:20|3085|3079|3085.5|3079.5|3085.8|3079.8|3085|3079|4
1631842470000|2021-09-17 01:34:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3084.9|3078.9|6
1631842480000|2021-09-17 01:34:40|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|3
1631842500000|2021-09-17 01:35:00|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631842510000|2021-09-17 01:35:10|3087|3081|3087|3081|3087.3|3081.3|3087|3081|3
1631842520000|2021-09-17 01:35:20|3087.6|3081.6|3088.5|3082.5|3088.8|3082.8|3087.6|3081.6|4
1631842530000|2021-09-17 01:35:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631842550000|2021-09-17 01:35:50|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1631842560000|2021-09-17 01:36:00|3088.4|3082.4|3089.3|3083.3|3089.3|3083.3|3088.4|3082.4|4
1631842570000|2021-09-17 01:36:10|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|2
1631842580000|2021-09-17 01:36:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1631842620000|2021-09-17 01:37:00|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|2
1631842650000|2021-09-17 01:37:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631842670000|2021-09-17 01:37:50|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|3
1631842690000|2021-09-17 01:38:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631842710000|2021-09-17 01:38:30|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631842720000|2021-09-17 01:38:40|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|3
1631842730000|2021-09-17 01:38:50|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631842740000|2021-09-17 01:39:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1631842750000|2021-09-17 01:39:10|3088.8|3082.8|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|3
1631842760000|2021-09-17 01:39:20|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1631842780000|2021-09-17 01:39:40|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631842790000|2021-09-17 01:39:50|3089.8|3083.8|3089.8|3083.8|3090|3084|3089.8|3083.8|5
1631842800000|2021-09-17 01:40:00|3090|3084|3090|3084|3090|3084|3090|3084|1
1631842810000|2021-09-17 01:40:10|3089.5|3083.5|3088.5|3082.5|3089.5|3083.5|3088.5|3082.5|6
1631842820000|2021-09-17 01:40:20|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631842840000|2021-09-17 01:40:40|3087.9|3081.9|3087.3|3081.3|3087.9|3081.9|3087.3|3081.3|2
1631842850000|2021-09-17 01:40:50|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1631842860000|2021-09-17 01:41:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631842870000|2021-09-17 01:41:10|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1631842880000|2021-09-17 01:41:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1631842900000|2021-09-17 01:41:40|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|4
1631842910000|2021-09-17 01:41:50|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|3
1631842920000|2021-09-17 01:42:00|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1631842940000|2021-09-17 01:42:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1631842950000|2021-09-17 01:42:30|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1631842960000|2021-09-17 01:42:40|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631842980000|2021-09-17 01:43:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|3
1631842990000|2021-09-17 01:43:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088|3082|5
1631843000000|2021-09-17 01:43:20|3088|3082|3086.8|3080.8|3088|3082|3086.5|3080.5|6
1631843010000|2021-09-17 01:43:30|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631843050000|2021-09-17 01:44:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|6
1631843060000|2021-09-17 01:44:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1631843070000|2021-09-17 01:44:30|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|5
1631843090000|2021-09-17 01:44:50|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087|3081|6
1631843100000|2021-09-17 01:45:00|3088|3082|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|4
1631843110000|2021-09-17 01:45:10|3087.4|3081.4|3087.8|3081.8|3087.8|3081.8|3087.4|3081.4|4
1631843120000|2021-09-17 01:45:20|3087.4|3081.4|3087.8|3081.8|3087.8|3081.8|3087.4|3081.4|4
1631843130000|2021-09-17 01:45:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631843140000|2021-09-17 01:45:40|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.4|3081.4|3
1631843160000|2021-09-17 01:46:00|3087.5|3081.5|3087.4|3081.4|3087.5|3081.5|3087.4|3081.4|2
1631843170000|2021-09-17 01:46:10|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|2
1631843180000|2021-09-17 01:46:20|3087.8|3081.8|3088.8|3082.8|3088.8|3082.8|3087.6|3081.6|5
1631843190000|2021-09-17 01:46:30|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631843200000|2021-09-17 01:46:40|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|7
1631843210000|2021-09-17 01:46:50|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|4
1631843220000|2021-09-17 01:47:00|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|3
1631843250000|2021-09-17 01:47:30|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.4|3082.4|3
1631843260000|2021-09-17 01:47:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631843270000|2021-09-17 01:47:50|3088.5|3082.5|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|3
1631843280000|2021-09-17 01:48:00|3088.8|3082.8|3089|3083|3089|3083|3088.5|3082.5|8
1631843290000|2021-09-17 01:48:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631843300000|2021-09-17 01:48:20|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1631843320000|2021-09-17 01:48:40|3089.4|3083.4|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|3
1631843330000|2021-09-17 01:48:50|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.4|3083.4|5
1631843360000|2021-09-17 01:49:20|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089|3083|7
1631843370000|2021-09-17 01:49:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631843380000|2021-09-17 01:49:40|3089.8|3083.8|3090.8|3084.8|3091.3|3085.3|3089.8|3083.8|3
1631843390000|2021-09-17 01:49:50|3090.5|3084.5|3090|3084|3091|3085|3090|3084|7
1631843400000|2021-09-17 01:50:00|3089.8|3083.8|3088|3082|3089.8|3083.8|3088|3082|6
1631843410000|2021-09-17 01:50:10|3088.5|3082.5|3087.5|3081.5|3088.8|3082.8|3087.5|3081.5|6
1631843420000|2021-09-17 01:50:20|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|5
1631843440000|2021-09-17 01:50:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1631843450000|2021-09-17 01:50:50|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631843460000|2021-09-17 01:51:00|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1631843470000|2021-09-17 01:51:10|3086.3|3080.3|3086.6|3080.6|3086.6|3080.6|3086.3|3080.3|4
1631843480000|2021-09-17 01:51:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631843500000|2021-09-17 01:51:40|3086|3080|3086.3|3080.3|3086.5|3080.5|3085.9|3079.9|6
1631843510000|2021-09-17 01:51:50|3085.6|3079.6|3085|3079|3086.1|3080.1|3084.8|3078.8|6
1631843520000|2021-09-17 01:52:00|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1631843530000|2021-09-17 01:52:10|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631843540000|2021-09-17 01:52:20|3084.8|3078.8|3084.6|3078.6|3084.8|3078.8|3084.6|3078.6|2
1631843550000|2021-09-17 01:52:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631843560000|2021-09-17 01:52:40|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.5|3077.5|6
1631843570000|2021-09-17 01:52:50|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|3084.4|3078.4|1
1631843590000|2021-09-17 01:53:10|3084.5|3078.5|3084.9|3078.9|3084.9|3078.9|3084.5|3078.5|2
1631843610000|2021-09-17 01:53:30|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631843650000|2021-09-17 01:54:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631843660000|2021-09-17 01:54:20|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|3
1631843670000|2021-09-17 01:54:30|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|4
1631843680000|2021-09-17 01:54:40|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|3
1631843690000|2021-09-17 01:54:50|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1631843700000|2021-09-17 01:55:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631843710000|2021-09-17 01:55:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631843720000|2021-09-17 01:55:20|3082.3|3076.3|3082.6|3076.6|3082.6|3076.6|3082|3076|4
1631843740000|2021-09-17 01:55:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631843760000|2021-09-17 01:56:00|3082.5|3076.5|3083.1|3077.1|3083.5|3077.5|3082.5|3076.5|5
1631843770000|2021-09-17 01:56:10|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631843780000|2021-09-17 01:56:20|3083|3077|3084|3078|3084|3078|3083|3077|4
1631843790000|2021-09-17 01:56:30|3084.1|3078.1|3084.4|3078.4|3084.4|3078.4|3084.1|3078.1|2
1631843800000|2021-09-17 01:56:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631843810000|2021-09-17 01:56:50|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|3
1631843840000|2021-09-17 01:57:20|3084.1|3078.1|3084.5|3078.5|3084.5|3078.5|3084.1|3078.1|3
1631843860000|2021-09-17 01:57:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631843880000|2021-09-17 01:58:00|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1631843890000|2021-09-17 01:58:10|3084.9|3078.9|3085.4|3079.4|3085.4|3079.4|3084.9|3078.9|3
1631843900000|2021-09-17 01:58:20|3085.6|3079.6|3086.1|3080.1|3086.1|3080.1|3085.6|3079.6|3
1631843920000|2021-09-17 01:58:40|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|3086.4|3080.4|1
1631843970000|2021-09-17 01:59:30|3086.5|3080.5|3086.9|3080.9|3086.9|3080.9|3086.5|3080.5|2
1631843980000|2021-09-17 01:59:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631844020000|2021-09-17 02:00:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631844080000|2021-09-17 02:01:20|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1631844210000|2021-09-17 02:03:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631844230000|2021-09-17 02:03:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1631844280000|2021-09-17 02:04:40|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1631844290000|2021-09-17 02:04:50|3087.1|3081.1|3087.4|3081.4|3087.5|3081.5|3087.1|3081.1|3
1631844310000|2021-09-17 02:05:10|3087.5|3081.5|3088|3082|3088|3082|3087.5|3081.5|2
1631844360000|2021-09-17 02:06:00|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|4
1631844370000|2021-09-17 02:06:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1631844390000|2021-09-17 02:06:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631844430000|2021-09-17 02:07:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1631844450000|2021-09-17 02:07:30|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|6
1631844460000|2021-09-17 02:07:40|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1631844480000|2021-09-17 02:08:00|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|3
1631844500000|2021-09-17 02:08:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631844510000|2021-09-17 02:08:30|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631844570000|2021-09-17 02:09:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1631844580000|2021-09-17 02:09:40|3085.8|3079.8|3084.8|3078.8|3086|3080|3084.8|3078.8|6
1631844590000|2021-09-17 02:09:50|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1631844610000|2021-09-17 02:10:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1631844620000|2021-09-17 02:10:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631844630000|2021-09-17 02:10:30|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1631844640000|2021-09-17 02:10:40|3084.3|3078.3|3084.4|3078.4|3084.4|3078.4|3084.3|3078.3|2
1631844670000|2021-09-17 02:11:10|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|3084.6|3078.6|1
1631844680000|2021-09-17 02:11:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631844730000|2021-09-17 02:12:10|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1631844790000|2021-09-17 02:13:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1631844850000|2021-09-17 02:14:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631844890000|2021-09-17 02:14:50|3084|3078|3083|3077|3084|3078|3082.8|3076.8|5
1631844900000|2021-09-17 02:15:00|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631844950000|2021-09-17 02:15:50|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631844980000|2021-09-17 02:16:20|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1631845010000|2021-09-17 02:16:50|3082.1|3076.1|3081|3075|3082.1|3076.1|3081|3075|2
1631845070000|2021-09-17 02:17:50|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1631845340000|2021-09-17 02:22:20|3081.4|3075.4|3081|3075|3081.4|3075.4|3081|3075|2
1631845400000|2021-09-17 02:23:20|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1631845800000|2021-09-17 02:30:00|3081|3075|3083.3|3077.3|3083.4|3077.4|3081|3075|7
1631845820000|2021-09-17 02:30:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631845830000|2021-09-17 02:30:30|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631845840000|2021-09-17 02:30:40|3083|3077|3083.1|3077.1|3083.4|3077.4|3083|3077|3
1631845850000|2021-09-17 02:30:50|3083|3077|3083|3077|3083|3077|3083|3077|1
1631845860000|2021-09-17 02:31:00|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631845880000|2021-09-17 02:31:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631845920000|2021-09-17 02:32:00|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|3082.9|3076.9|1
1631845970000|2021-09-17 02:32:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631846020000|2021-09-17 02:33:40|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1631846050000|2021-09-17 02:34:10|3083.4|3077.4|3083.9|3077.9|3084.1|3078.1|3083.4|3077.4|3
1631846110000|2021-09-17 02:35:10|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631846320000|2021-09-17 02:38:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631846330000|2021-09-17 02:38:50|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631846350000|2021-09-17 02:39:10|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|3
1631846370000|2021-09-17 02:39:30|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|2
1631846390000|2021-09-17 02:39:50|3084.9|3078.9|3085.4|3079.4|3085.4|3079.4|3084.9|3078.9|3
1631846420000|2021-09-17 02:40:20|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1631846450000|2021-09-17 02:40:50|3085.4|3079.4|3086|3080|3086|3080|3085.4|3079.4|3
1631846460000|2021-09-17 02:41:00|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631846470000|2021-09-17 02:41:10|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1631846480000|2021-09-17 02:41:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1631846490000|2021-09-17 02:41:30|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|3
1631846540000|2021-09-17 02:42:20|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|2
1631846570000|2021-09-17 02:42:50|3086.8|3080.8|3087.1|3081.1|3087.3|3081.3|3086.8|3080.8|4
1631846580000|2021-09-17 02:43:00|3087.5|3081.5|3087.8|3081.8|3088|3082|3087.5|3081.5|3
1631846600000|2021-09-17 02:43:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631846650000|2021-09-17 02:44:10|3087.4|3081.4|3087.3|3081.3|3087.4|3081.4|3087.3|3081.3|2
1631846660000|2021-09-17 02:44:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631846690000|2021-09-17 02:44:50|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631846720000|2021-09-17 02:45:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631846740000|2021-09-17 02:45:40|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1631846750000|2021-09-17 02:45:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631846760000|2021-09-17 02:46:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631846800000|2021-09-17 02:46:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|2
1631846810000|2021-09-17 02:46:50|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1631846820000|2021-09-17 02:47:00|3087|3081|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|7
1631846830000|2021-09-17 02:47:10|3087.8|3081.8|3088.8|3082.8|3088.8|3082.8|3087.8|3081.8|5
1631846840000|2021-09-17 02:47:20|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|4
1631846850000|2021-09-17 02:47:30|3089.6|3083.6|3090.8|3084.8|3090.8|3084.8|3089.6|3083.6|2
1631846860000|2021-09-17 02:47:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631846870000|2021-09-17 02:47:50|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|6
1631846890000|2021-09-17 02:48:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1631846900000|2021-09-17 02:48:20|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1631846910000|2021-09-17 02:48:30|3090.8|3084.8|3090|3084|3090.8|3084.8|3090|3084|4
1631846920000|2021-09-17 02:48:40|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1631846930000|2021-09-17 02:48:50|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|4
1631846940000|2021-09-17 02:49:00|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631846950000|2021-09-17 02:49:10|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|6
1631846960000|2021-09-17 02:49:20|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|4
1631846970000|2021-09-17 02:49:30|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|4
1631846980000|2021-09-17 02:49:40|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|4
1631846990000|2021-09-17 02:49:50|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1631847000000|2021-09-17 02:50:00|3089.9|3083.9|3089.9|3083.9|3090|3084|3089.9|3083.9|5
1631847010000|2021-09-17 02:50:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1631847020000|2021-09-17 02:50:20|3089.8|3083.8|3089.8|3083.8|3090|3084|3089.8|3083.8|5
1631847030000|2021-09-17 02:50:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1631847040000|2021-09-17 02:50:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631847070000|2021-09-17 02:51:10|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|1
1631847100000|2021-09-17 02:51:40|3090.4|3084.4|3090.3|3084.3|3090.4|3084.4|3090.1|3084.1|3
1631847110000|2021-09-17 02:51:50|3090|3084|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1631847120000|2021-09-17 02:52:00|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631847130000|2021-09-17 02:52:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1631847140000|2021-09-17 02:52:20|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|3089.9|3083.9|1
1631847150000|2021-09-17 02:52:30|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|3
1631847170000|2021-09-17 02:52:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|3
1631847180000|2021-09-17 02:53:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631847240000|2021-09-17 02:54:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631847280000|2021-09-17 02:54:40|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631847300000|2021-09-17 02:55:00|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1631847310000|2021-09-17 02:55:10|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.1|3082.1|6
1631847320000|2021-09-17 02:55:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1631847330000|2021-09-17 02:55:30|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631847380000|2021-09-17 02:56:20|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631847390000|2021-09-17 02:56:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1631847400000|2021-09-17 02:56:40|3088|3082|3088|3082|3088|3082|3088|3082|1
1631847410000|2021-09-17 02:56:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631847430000|2021-09-17 02:57:10|3088|3082|3088|3082|3088.3|3082.3|3088|3082|3
1631847440000|2021-09-17 02:57:20|3088.3|3082.3|3088|3082|3088.3|3082.3|3088|3082|4
1631847450000|2021-09-17 02:57:30|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|3
1631847460000|2021-09-17 02:57:40|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631847470000|2021-09-17 02:57:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631847530000|2021-09-17 02:58:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631847550000|2021-09-17 02:59:10|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1631847570000|2021-09-17 02:59:30|3087.8|3081.8|3088|3082|3088|3082|3087.8|3081.8|2
1631847580000|2021-09-17 02:59:40|3087.9|3081.9|3088|3082|3088|3082|3087.9|3081.9|2
1631847610000|2021-09-17 03:00:10|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|4
1631847620000|2021-09-17 03:00:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631847630000|2021-09-17 03:00:30|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1631847640000|2021-09-17 03:00:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631847650000|2021-09-17 03:00:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1631847660000|2021-09-17 03:01:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631847670000|2021-09-17 03:01:10|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|6
1631847680000|2021-09-17 03:01:20|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631847750000|2021-09-17 03:02:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631847760000|2021-09-17 03:02:40|3089|3083|3089|3083|3089|3083|3088.8|3082.8|3
1631847770000|2021-09-17 03:02:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631847780000|2021-09-17 03:03:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1631847790000|2021-09-17 03:03:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631847810000|2021-09-17 03:03:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631847840000|2021-09-17 03:04:00|3089.9|3083.9|3090|3084|3090|3084|3089.9|3083.9|2
1631847890000|2021-09-17 03:04:50|3089.8|3083.8|3089.6|3083.6|3089.8|3083.8|3089.6|3083.6|2
1631847910000|2021-09-17 03:05:10|3089.9|3083.9|3090.5|3084.5|3090.5|3084.5|3089.9|3083.9|4
1631847920000|2021-09-17 03:05:20|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631847940000|2021-09-17 03:05:40|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|4
1631847950000|2021-09-17 03:05:50|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631847960000|2021-09-17 03:06:00|3091.8|3085.8|3092.8|3086.8|3092.8|3086.8|3091.8|3085.8|4
1631847980000|2021-09-17 03:06:20|3093|3087|3093|3087|3093|3087|3093|3087|1
1631847990000|2021-09-17 03:06:30|3093.3|3087.3|3093.4|3087.4|3093.5|3087.5|3093.3|3087.3|7
1631848040000|2021-09-17 03:07:20|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1631848060000|2021-09-17 03:07:40|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631848070000|2021-09-17 03:07:50|3093|3087|3093|3087|3093|3087|3093|3087|1
1631848080000|2021-09-17 03:08:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1631848090000|2021-09-17 03:08:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|4
1631848100000|2021-09-17 03:08:20|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|3
1631848110000|2021-09-17 03:08:30|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631848120000|2021-09-17 03:08:40|3093|3087|3093|3087|3093|3087|3093|3087|1
1631848130000|2021-09-17 03:08:50|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631848140000|2021-09-17 03:09:00|3093|3087|3093|3087|3093|3087|3093|3087|1
1631848150000|2021-09-17 03:09:10|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631848180000|2021-09-17 03:09:40|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.5|3086.5|2
1631848190000|2021-09-17 03:09:50|3092.5|3086.5|3093.3|3087.3|3093.3|3087.3|3092.5|3086.5|3
1631848200000|2021-09-17 03:10:00|3093.5|3087.5|3092.8|3086.8|3093.5|3087.5|3092.8|3086.8|5
1631848210000|2021-09-17 03:10:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631848220000|2021-09-17 03:10:20|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|3
1631848230000|2021-09-17 03:10:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631848250000|2021-09-17 03:10:50|3093.8|3087.8|3093.3|3087.3|3093.9|3087.9|3093.3|3087.3|5
1631848260000|2021-09-17 03:11:00|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631848300000|2021-09-17 03:11:40|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631848310000|2021-09-17 03:11:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631848320000|2021-09-17 03:12:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631848330000|2021-09-17 03:12:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631848340000|2021-09-17 03:12:20|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|4
1631848370000|2021-09-17 03:12:50|3094.8|3088.8|3095|3089|3095.5|3089.5|3094.8|3088.8|7
1631848380000|2021-09-17 03:13:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631848400000|2021-09-17 03:13:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631848410000|2021-09-17 03:13:30|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|4
1631848430000|2021-09-17 03:13:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631848440000|2021-09-17 03:14:00|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|4
1631848450000|2021-09-17 03:14:10|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631848480000|2021-09-17 03:14:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631848490000|2021-09-17 03:14:50|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631848500000|2021-09-17 03:15:00|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|7
1631848510000|2021-09-17 03:15:10|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1631848590000|2021-09-17 03:16:30|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631848600000|2021-09-17 03:16:40|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|4
1631848610000|2021-09-17 03:16:50|3097|3091|3096.3|3090.3|3097|3091|3096.3|3090.3|4
1631848620000|2021-09-17 03:17:00|3096|3090|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|6
1631848630000|2021-09-17 03:17:10|3096|3090|3096|3090|3096.5|3090.5|3095.8|3089.8|10
1631848640000|2021-09-17 03:17:20|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|5
1631848650000|2021-09-17 03:17:30|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.3|3090.3|6
1631848660000|2021-09-17 03:17:40|3096.3|3090.3|3096|3090|3096.5|3090.5|3096|3090|4
1631848670000|2021-09-17 03:17:50|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|5
1631848690000|2021-09-17 03:18:10|3095.5|3089.5|3096.8|3090.8|3096.8|3090.8|3095.5|3089.5|8
1631848700000|2021-09-17 03:18:20|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631848710000|2021-09-17 03:18:30|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|3
1631848720000|2021-09-17 03:18:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631848740000|2021-09-17 03:19:00|3096|3090|3095.3|3089.3|3096.3|3090.3|3095.3|3089.3|5
1631848750000|2021-09-17 03:19:10|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|4
1631848760000|2021-09-17 03:19:20|3095.3|3089.3|3095.5|3089.5|3096.3|3090.3|3095.3|3089.3|6
1631848770000|2021-09-17 03:19:30|3096|3090|3095.5|3089.5|3096|3090|3095.3|3089.3|7
1631848780000|2021-09-17 03:19:40|3095.8|3089.8|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|3
1631848790000|2021-09-17 03:19:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631848800000|2021-09-17 03:20:00|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|4
1631848810000|2021-09-17 03:20:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631848840000|2021-09-17 03:20:40|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631848860000|2021-09-17 03:21:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1631848900000|2021-09-17 03:21:40|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631848930000|2021-09-17 03:22:10|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631848940000|2021-09-17 03:22:20|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1631848950000|2021-09-17 03:22:30|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631848960000|2021-09-17 03:22:40|3096|3090|3096|3090|3096|3090|3096|3090|1
1631848970000|2021-09-17 03:22:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631849020000|2021-09-17 03:23:40|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1631849030000|2021-09-17 03:23:50|3096.1|3090.1|3096.5|3090.5|3096.5|3090.5|3096.1|3090.1|2
1631849070000|2021-09-17 03:24:30|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.5|3089.5|6
1631849100000|2021-09-17 03:25:00|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|4
1631849110000|2021-09-17 03:25:10|3094.9|3088.9|3094.5|3088.5|3094.9|3088.9|3094.5|3088.5|5
1631849140000|2021-09-17 03:25:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631849150000|2021-09-17 03:25:50|3094.4|3088.4|3094.3|3088.3|3094.4|3088.4|3094.3|3088.3|2
1631849160000|2021-09-17 03:26:00|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|1
1631849170000|2021-09-17 03:26:10|3095|3089|3095|3089|3095|3089|3094.8|3088.8|3
1631849180000|2021-09-17 03:26:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631849210000|2021-09-17 03:26:50|3095.5|3089.5|3095|3089|3095.8|3089.8|3094.8|3088.8|7
1631849220000|2021-09-17 03:27:00|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631849230000|2021-09-17 03:27:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3093.8|3087.8|3
1631849240000|2021-09-17 03:27:20|3093.6|3087.6|3093.4|3087.4|3093.6|3087.6|3093.3|3087.3|4
1631849250000|2021-09-17 03:27:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093|3087|7
1631849260000|2021-09-17 03:27:40|3094|3088|3094.8|3088.8|3094.8|3088.8|3094|3088|4
1631849270000|2021-09-17 03:27:50|3094.5|3088.5|3093.5|3087.5|3094.5|3088.5|3093.5|3087.5|5
1631849280000|2021-09-17 03:28:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631849290000|2021-09-17 03:28:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631849310000|2021-09-17 03:28:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631849320000|2021-09-17 03:28:40|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631849330000|2021-09-17 03:28:50|3094.5|3088.5|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|3
1631849340000|2021-09-17 03:29:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631849350000|2021-09-17 03:29:10|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631849360000|2021-09-17 03:29:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631849400000|2021-09-17 03:30:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631849410000|2021-09-17 03:30:10|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|1
1631849460000|2021-09-17 03:31:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631849600000|2021-09-17 03:33:20|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|2
1631849710000|2021-09-17 03:35:10|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|1
1631849970000|2021-09-17 03:39:30|3093.5|3087.5|3092.9|3086.9|3093.5|3087.5|3092.9|3086.9|2
1631850150000|2021-09-17 03:42:30|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|1
1631850200000|2021-09-17 03:43:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631850370000|2021-09-17 03:46:10|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|1
1631850400000|2021-09-17 03:46:40|3093|3087|3093|3087|3093|3087|3093|3087|1
1631850420000|2021-09-17 03:47:00|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|2
1631850440000|2021-09-17 03:47:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1631850940000|2021-09-17 03:55:40|3092.3|3086.3|3093.3|3087.3|3093.3|3087.3|3092.3|3086.3|2
1631851010000|2021-09-17 03:56:50|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631851380000|2021-09-17 04:03:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631851650000|2021-09-17 04:07:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631852060000|2021-09-17 04:14:20|3094|3088|3094|3088|3094|3088|3094|3088|1
1631853480000|2021-09-17 04:38:00|3094.8|3088.8|3094|3088|3094.8|3088.8|3094|3088|2
1631853490000|2021-09-17 04:38:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631853560000|2021-09-17 04:39:20|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|2
1631854130000|2021-09-17 04:48:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631854180000|2021-09-17 04:49:40|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1631854240000|2021-09-17 04:50:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631854900000|2021-09-17 05:01:40|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1631854950000|2021-09-17 05:02:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631855000000|2021-09-17 05:03:20|3095.8|3089.8|3097|3091|3097|3091|3095.8|3089.8|2
1631855010000|2021-09-17 05:03:30|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631855300000|2021-09-17 05:08:20|3097|3091|3097|3091|3097|3091|3097|3091|1
1631855340000|2021-09-17 05:09:00|3096.8|3090.8|3096|3090|3096.8|3090.8|3096|3090|2
1631855410000|2021-09-17 05:10:10|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631855420000|2021-09-17 05:10:20|3095.5|3089.5|3094.9|3088.9|3095.5|3089.5|3094.9|3088.9|2
1631855470000|2021-09-17 05:11:10|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|2
1631855490000|2021-09-17 05:11:30|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1631855500000|2021-09-17 05:11:40|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|2
1631855520000|2021-09-17 05:12:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631855540000|2021-09-17 05:12:20|3094.9|3088.9|3094.8|3088.8|3094.9|3088.9|3094.6|3088.6|3
1631855560000|2021-09-17 05:12:40|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631855580000|2021-09-17 05:13:00|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|1
1631855590000|2021-09-17 05:13:10|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|1
1631855600000|2021-09-17 05:13:20|3094.3|3088.3|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|3
1631855610000|2021-09-17 05:13:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1631855660000|2021-09-17 05:14:20|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631855670000|2021-09-17 05:14:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631855700000|2021-09-17 05:15:00|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|3
1631855710000|2021-09-17 05:15:10|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631855750000|2021-09-17 05:15:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631855980000|2021-09-17 05:19:40|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|2
1631855990000|2021-09-17 05:19:50|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631856020000|2021-09-17 05:20:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631856030000|2021-09-17 05:20:30|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631856040000|2021-09-17 05:20:40|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631856080000|2021-09-17 05:21:20|3097|3091|3097|3091|3097|3091|3097|3091|1
1631856120000|2021-09-17 05:22:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631856150000|2021-09-17 05:22:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631856200000|2021-09-17 05:23:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631856300000|2021-09-17 05:25:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631856470000|2021-09-17 05:27:50|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631856490000|2021-09-17 05:28:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631856510000|2021-09-17 05:28:30|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631856520000|2021-09-17 05:28:40|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631856580000|2021-09-17 05:29:40|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631856600000|2021-09-17 05:30:00|3097.5|3091.5|3098.8|3092.8|3098.8|3092.8|3097.5|3091.5|4
1631856610000|2021-09-17 05:30:10|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|4
1631856620000|2021-09-17 05:30:20|3099|3093|3099|3093|3099.3|3093.3|3099|3093|3
1631856630000|2021-09-17 05:30:30|3098.9|3092.9|3097.8|3091.8|3098.9|3092.9|3097.8|3091.8|5
1631856640000|2021-09-17 05:30:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|4
1631856650000|2021-09-17 05:30:50|3098|3092|3098.3|3092.3|3098.3|3092.3|3098|3092|2
1631856660000|2021-09-17 05:31:00|3098|3092|3097.4|3091.4|3098.4|3092.4|3097.4|3091.4|3
1631856690000|2021-09-17 05:31:30|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1631856700000|2021-09-17 05:31:40|3097|3091|3096|3090|3097|3091|3096|3090|5
1631856710000|2021-09-17 05:31:50|3096.3|3090.3|3095.9|3089.9|3096.3|3090.3|3095.9|3089.9|4
1631856720000|2021-09-17 05:32:00|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1631856730000|2021-09-17 05:32:10|3095.4|3089.4|3094.9|3088.9|3095.4|3089.4|3094.9|3088.9|2
1631856740000|2021-09-17 05:32:20|3094.5|3088.5|3094|3088|3094.5|3088.5|3094|3088|4
1631856750000|2021-09-17 05:32:30|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|4
1631856760000|2021-09-17 05:32:40|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|4
1631856810000|2021-09-17 05:33:30|3096|3090|3096.5|3090.5|3096.5|3090.5|3096|3090|6
1631856820000|2021-09-17 05:33:40|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631856850000|2021-09-17 05:34:10|3096.6|3090.6|3096.6|3090.6|3096.9|3090.9|3096.6|3090.6|3
1631856860000|2021-09-17 05:34:20|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|3
1631856880000|2021-09-17 05:34:40|3095.9|3089.9|3094.5|3088.5|3095.9|3089.9|3094.5|3088.5|4
1631856890000|2021-09-17 05:34:50|3094.6|3088.6|3094.5|3088.5|3094.6|3088.6|3094.5|3088.5|2
1631856910000|2021-09-17 05:35:10|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631856920000|2021-09-17 05:35:20|3093.4|3087.4|3094|3088|3094|3088|3093.4|3087.4|2
1631856930000|2021-09-17 05:35:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631856960000|2021-09-17 05:36:00|3094|3088|3094|3088|3094|3088|3094|3088|1
1631856970000|2021-09-17 05:36:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631856980000|2021-09-17 05:36:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|3
1631856990000|2021-09-17 05:36:30|3093.3|3087.3|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|5
1631857000000|2021-09-17 05:36:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631857010000|2021-09-17 05:36:50|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|5
1631857020000|2021-09-17 05:37:00|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631857030000|2021-09-17 05:37:10|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631857040000|2021-09-17 05:37:20|3092.3|3086.3|3091.5|3085.5|3092.3|3086.3|3091.5|3085.5|6
1631857050000|2021-09-17 05:37:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|4
1631857080000|2021-09-17 05:38:00|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1631857110000|2021-09-17 05:38:30|3091|3085|3090.3|3084.3|3091|3085|3090.3|3084.3|3
1631857140000|2021-09-17 05:39:00|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631857150000|2021-09-17 05:39:10|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1631857160000|2021-09-17 05:39:20|3090.5|3084.5|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1631857170000|2021-09-17 05:39:30|3090.5|3084.5|3091.6|3085.6|3091.6|3085.6|3090.5|3084.5|5
1631857180000|2021-09-17 05:39:40|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1631857200000|2021-09-17 05:40:00|3092|3086|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|4
1631857250000|2021-09-17 05:40:50|3091.6|3085.6|3090.3|3084.3|3091.6|3085.6|3090.3|3084.3|4
1631857260000|2021-09-17 05:41:00|3090.5|3084.5|3089.8|3083.8|3090.5|3084.5|3089.5|3083.5|8
1631857270000|2021-09-17 05:41:10|3090.1|3084.1|3091.5|3085.5|3091.5|3085.5|3090.1|3084.1|7
1631857280000|2021-09-17 05:41:20|3091.3|3085.3|3090.8|3084.8|3091.3|3085.3|3090.8|3084.8|3
1631857290000|2021-09-17 05:41:30|3092.1|3086.1|3092.5|3086.5|3092.5|3086.5|3092.1|3086.1|2
1631857310000|2021-09-17 05:41:50|3093|3087|3093.1|3087.1|3093.4|3087.4|3093|3087|3
1631857320000|2021-09-17 05:42:00|3092.8|3086.8|3093.1|3087.1|3093.1|3087.1|3092.8|3086.8|2
1631857330000|2021-09-17 05:42:10|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1631857340000|2021-09-17 05:42:20|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631857350000|2021-09-17 05:42:30|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1631857380000|2021-09-17 05:43:00|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|2
1631857390000|2021-09-17 05:43:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3091.8|3085.8|4
1631857400000|2021-09-17 05:43:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631857420000|2021-09-17 05:43:40|3091.6|3085.6|3090.8|3084.8|3091.6|3085.6|3090.8|3084.8|2
1631857430000|2021-09-17 05:43:50|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631857440000|2021-09-17 05:44:00|3091.1|3085.1|3091.8|3085.8|3091.8|3085.8|3091.1|3085.1|3
1631857450000|2021-09-17 05:44:10|3092|3086|3092|3086|3092|3086|3091.5|3085.5|5
1631857460000|2021-09-17 05:44:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631857470000|2021-09-17 05:44:30|3091.5|3085.5|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|3
1631857480000|2021-09-17 05:44:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631857490000|2021-09-17 05:44:50|3091.1|3085.1|3090.3|3084.3|3091.1|3085.1|3090.3|3084.3|4
1631857500000|2021-09-17 05:45:00|3090.4|3084.4|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|4
1631857510000|2021-09-17 05:45:10|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1631857520000|2021-09-17 05:45:20|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|7
1631857530000|2021-09-17 05:45:30|3089.6|3083.6|3089|3083|3089.6|3083.6|3089|3083|4
1631857540000|2021-09-17 05:45:40|3088.6|3082.6|3087.5|3081.5|3088.6|3082.6|3087.5|3081.5|6
1631857550000|2021-09-17 05:45:50|3087.1|3081.1|3087.4|3081.4|3087.4|3081.4|3087.1|3081.1|2
1631857570000|2021-09-17 05:46:10|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|4
1631857590000|2021-09-17 05:46:30|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1631857600000|2021-09-17 05:46:40|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1631857620000|2021-09-17 05:47:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631857640000|2021-09-17 05:47:20|3089.1|3083.1|3088.9|3082.9|3089.1|3083.1|3088.9|3082.9|2
1631857650000|2021-09-17 05:47:30|3088.6|3082.6|3088.1|3082.1|3088.6|3082.6|3088.1|3082.1|2
1631857660000|2021-09-17 05:47:40|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1631857680000|2021-09-17 05:48:00|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1631857710000|2021-09-17 05:48:30|3088.5|3082.5|3089.5|3083.5|3089.5|3083.5|3088.5|3082.5|3
1631857720000|2021-09-17 05:48:40|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1631857760000|2021-09-17 05:49:20|3089.9|3083.9|3091|3085|3091.5|3085.5|3089.9|3083.9|5
1631857770000|2021-09-17 05:49:30|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631857780000|2021-09-17 05:49:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631857790000|2021-09-17 05:49:50|3091|3085|3091|3085|3091|3085|3091|3085|1
1631857800000|2021-09-17 05:50:00|3090.9|3084.9|3090.5|3084.5|3090.9|3084.9|3090.5|3084.5|3
1631857820000|2021-09-17 05:50:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1631857830000|2021-09-17 05:50:30|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1631857840000|2021-09-17 05:50:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1631857880000|2021-09-17 05:51:20|3091|3085|3091|3085|3091|3085|3091|3085|1
1631857900000|2021-09-17 05:51:40|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631857910000|2021-09-17 05:51:50|3091.4|3085.4|3091.5|3085.5|3091.5|3085.5|3091.4|3085.4|2
1631857920000|2021-09-17 05:52:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631857970000|2021-09-17 05:52:50|3092|3086|3092|3086|3092|3086|3092|3086|1
1631857980000|2021-09-17 05:53:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631857990000|2021-09-17 05:53:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1631858010000|2021-09-17 05:53:30|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631858040000|2021-09-17 05:54:00|3091.9|3085.9|3091.8|3085.8|3092|3086|3091.8|3085.8|3
1631858060000|2021-09-17 05:54:20|3092|3086|3092|3086|3092|3086|3091.8|3085.8|3
1631858100000|2021-09-17 05:55:00|3091.8|3085.8|3092|3086|3092|3086|3091.8|3085.8|2
1631858110000|2021-09-17 05:55:10|3092.3|3086.3|3092.6|3086.6|3092.6|3086.6|3092.3|3086.3|2
1631858120000|2021-09-17 05:55:20|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1631858150000|2021-09-17 05:55:50|3093|3087|3093.5|3087.5|3094|3088|3093|3087|4
1631858160000|2021-09-17 05:56:00|3093.3|3087.3|3092|3086|3093.3|3087.3|3092|3086|3
1631858170000|2021-09-17 05:56:10|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|2
1631858180000|2021-09-17 05:56:20|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|3
1631858190000|2021-09-17 05:56:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631858210000|2021-09-17 05:56:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1631858250000|2021-09-17 05:57:30|3093.9|3087.9|3093.8|3087.8|3093.9|3087.9|3093.8|3087.8|2
1631858260000|2021-09-17 05:57:40|3094|3088|3094|3088|3094|3088|3094|3088|1
1631858300000|2021-09-17 05:58:20|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631858370000|2021-09-17 05:59:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|3
1631858430000|2021-09-17 06:00:30|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631858470000|2021-09-17 06:01:10|3095|3089|3096.3|3090.3|3096.3|3090.3|3095|3089|4
1631858530000|2021-09-17 06:02:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631858570000|2021-09-17 06:02:50|3096.8|3090.8|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|4
1631858580000|2021-09-17 06:03:00|3097|3091|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|7
1631858610000|2021-09-17 06:03:30|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631858620000|2021-09-17 06:03:40|3097|3091|3097|3091|3097|3091|3097|3091|1
1631858630000|2021-09-17 06:03:50|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|3
1631858660000|2021-09-17 06:04:20|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1631858670000|2021-09-17 06:04:30|3095.9|3089.9|3095.8|3089.8|3096.6|3090.6|3095.6|3089.6|4
1631858680000|2021-09-17 06:04:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631858690000|2021-09-17 06:04:50|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.5|3088.5|3
1631858710000|2021-09-17 06:05:10|3094.6|3088.6|3095.3|3089.3|3095.3|3089.3|3094.6|3088.6|3
1631858720000|2021-09-17 06:05:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631858730000|2021-09-17 06:05:30|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|3
1631858780000|2021-09-17 06:06:20|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631858790000|2021-09-17 06:06:30|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631858800000|2021-09-17 06:06:40|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631858840000|2021-09-17 06:07:20|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|4
1631858850000|2021-09-17 06:07:30|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631858860000|2021-09-17 06:07:40|3097|3091|3097|3091|3097.3|3091.3|3097|3091|3
1631858870000|2021-09-17 06:07:50|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1631858880000|2021-09-17 06:08:00|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097|3091|3
1631858890000|2021-09-17 06:08:10|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631858900000|2021-09-17 06:08:20|3097.5|3091.5|3098.3|3092.3|3098.3|3092.3|3097.5|3091.5|2
1631858940000|2021-09-17 06:09:00|3098|3092|3098|3092|3098|3092|3097.8|3091.8|3
1631858950000|2021-09-17 06:09:10|3097.8|3091.8|3097.3|3091.3|3097.8|3091.8|3097.3|3091.3|2
1631858960000|2021-09-17 06:09:20|3097.5|3091.5|3098.3|3092.3|3098.3|3092.3|3097.5|3091.5|4
1631858970000|2021-09-17 06:09:30|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|3
1631859000000|2021-09-17 06:10:00|3097.3|3091.3|3097|3091|3097.3|3091.3|3096.8|3090.8|4
1631859010000|2021-09-17 06:10:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631859020000|2021-09-17 06:10:20|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631859050000|2021-09-17 06:10:50|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631859060000|2021-09-17 06:11:00|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|1
1631859070000|2021-09-17 06:11:10|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|1
1631859080000|2021-09-17 06:11:20|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631859110000|2021-09-17 06:11:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631859120000|2021-09-17 06:12:00|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|2
1631859140000|2021-09-17 06:12:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1631859150000|2021-09-17 06:12:30|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|2
1631859160000|2021-09-17 06:12:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631859170000|2021-09-17 06:12:50|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|4
1631859180000|2021-09-17 06:13:00|3095.9|3089.9|3095.3|3089.3|3095.9|3089.9|3095.3|3089.3|3
1631859190000|2021-09-17 06:13:10|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|5
1631859200000|2021-09-17 06:13:20|3094.3|3088.3|3094.8|3088.8|3094.8|3088.8|3094.3|3088.3|3
1631859210000|2021-09-17 06:13:30|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631859230000|2021-09-17 06:13:50|3094.3|3088.3|3094.5|3088.5|3094.8|3088.8|3094.3|3088.3|4
1631859240000|2021-09-17 06:14:00|3094.8|3088.8|3094.4|3088.4|3094.8|3088.8|3094.4|3088.4|5
1631859280000|2021-09-17 06:14:40|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631859290000|2021-09-17 06:14:50|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1631859300000|2021-09-17 06:15:00|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|4
1631859320000|2021-09-17 06:15:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631859330000|2021-09-17 06:15:30|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631859340000|2021-09-17 06:15:40|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631859390000|2021-09-17 06:16:30|3092.9|3086.9|3093.3|3087.3|3093.3|3087.3|3092.9|3086.9|2
1631859400000|2021-09-17 06:16:40|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1631859410000|2021-09-17 06:16:50|3092.5|3086.5|3091.5|3085.5|3092.5|3086.5|3091.5|3085.5|6
1631859420000|2021-09-17 06:17:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|4
1631859440000|2021-09-17 06:17:20|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631859480000|2021-09-17 06:18:00|3091.6|3085.6|3092.3|3086.3|3092.3|3086.3|3091.6|3085.6|2
1631859490000|2021-09-17 06:18:10|3092.5|3086.5|3091.8|3085.8|3092.8|3086.8|3091.8|3085.8|4
1631859510000|2021-09-17 06:18:30|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1631859530000|2021-09-17 06:18:50|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1631859580000|2021-09-17 06:19:40|3090.8|3084.8|3089.5|3083.5|3090.8|3084.8|3089.5|3083.5|6
1631859590000|2021-09-17 06:19:50|3089.3|3083.3|3088.3|3082.3|3089.3|3083.3|3088.3|3082.3|3
1631859600000|2021-09-17 06:20:00|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1631859610000|2021-09-17 06:20:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1631859620000|2021-09-17 06:20:20|3087.9|3081.9|3088|3082|3088.8|3082.8|3087.9|3081.9|6
1631859630000|2021-09-17 06:20:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1631859650000|2021-09-17 06:20:50|3087.5|3081.5|3087.4|3081.4|3087.5|3081.5|3087.4|3081.4|2
1631859660000|2021-09-17 06:21:00|3087.3|3081.3|3086|3080|3087.3|3081.3|3086|3080|5
1631859670000|2021-09-17 06:21:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1631859680000|2021-09-17 06:21:20|3085.9|3079.9|3087|3081|3087|3081|3085.9|3079.9|4
1631859690000|2021-09-17 06:21:30|3087.3|3081.3|3088|3082|3088|3082|3087.3|3081.3|4
1631859700000|2021-09-17 06:21:40|3087.8|3081.8|3088|3082|3088|3082|3087.5|3081.5|4
1631859730000|2021-09-17 06:22:10|3087.9|3081.9|3088.3|3082.3|3088.3|3082.3|3087.9|3081.9|3
1631859740000|2021-09-17 06:22:20|3088|3082|3088.1|3082.1|3088.1|3082.1|3087.6|3081.6|5
1631859750000|2021-09-17 06:22:30|3087.6|3081.6|3087.6|3081.6|3088.1|3082.1|3087.6|3081.6|6
1631859760000|2021-09-17 06:22:40|3087.8|3081.8|3088.1|3082.1|3088.4|3082.4|3087.8|3081.8|5
1631859770000|2021-09-17 06:22:50|3087.8|3081.8|3087.8|3081.8|3088|3082|3087.8|3081.8|3
1631859780000|2021-09-17 06:23:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1631859790000|2021-09-17 06:23:10|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1631859800000|2021-09-17 06:23:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1631859810000|2021-09-17 06:23:30|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631859850000|2021-09-17 06:24:10|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631859860000|2021-09-17 06:24:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1631859870000|2021-09-17 06:24:30|3085.5|3079.5|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|10
1631859880000|2021-09-17 06:24:40|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1631859900000|2021-09-17 06:25:00|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|3083.9|3077.9|1
1631859920000|2021-09-17 06:25:20|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631859930000|2021-09-17 06:25:30|3083.8|3077.8|3084|3078|3084|3078|3083.4|3077.4|10
1631859940000|2021-09-17 06:25:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1631859950000|2021-09-17 06:25:50|3084.5|3078.5|3085.1|3079.1|3085.1|3079.1|3084.5|3078.5|3
1631859960000|2021-09-17 06:26:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1631859970000|2021-09-17 06:26:10|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1631859990000|2021-09-17 06:26:30|3084.5|3078.5|3084.5|3078.5|3085.5|3079.5|3084.3|3078.3|9
1631860000000|2021-09-17 06:26:40|3084.3|3078.3|3083.1|3077.1|3084.3|3078.3|3082.4|3076.4|14
1631860010000|2021-09-17 06:26:50|3082.9|3076.9|3082.9|3076.9|3083.1|3077.1|3082.4|3076.4|7
1631860020000|2021-09-17 06:27:00|3082.6|3076.6|3082.3|3076.3|3082.6|3076.6|3082.3|3076.3|3
1631860030000|2021-09-17 06:27:10|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|3082.6|3076.6|1
1631860040000|2021-09-17 06:27:20|3082.8|3076.8|3083.3|3077.3|3083.5|3077.5|3082.8|3076.8|4
1631860050000|2021-09-17 06:27:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631860060000|2021-09-17 06:27:40|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631860070000|2021-09-17 06:27:50|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|4
1631860090000|2021-09-17 06:28:10|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1631860100000|2021-09-17 06:28:20|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|3
1631860110000|2021-09-17 06:28:30|3082.8|3076.8|3083.1|3077.1|3083.1|3077.1|3082.8|3076.8|2
1631860130000|2021-09-17 06:28:50|3083.3|3077.3|3083.6|3077.6|3083.6|3077.6|3083.3|3077.3|2
1631860140000|2021-09-17 06:29:00|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631860150000|2021-09-17 06:29:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631860160000|2021-09-17 06:29:20|3083|3077|3083|3077|3083|3077|3083|3077|1
1631860180000|2021-09-17 06:29:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631860190000|2021-09-17 06:29:50|3082.5|3076.5|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|5
1631860200000|2021-09-17 06:30:00|3082.3|3076.3|3081.3|3075.3|3082.5|3076.5|3080.6|3074.6|11
1631860210000|2021-09-17 06:30:10|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1631860220000|2021-09-17 06:30:20|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|3
1631860230000|2021-09-17 06:30:30|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|6
1631860240000|2021-09-17 06:30:40|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|5
1631860270000|2021-09-17 06:31:10|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1631860290000|2021-09-17 06:31:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|4
1631860320000|2021-09-17 06:32:00|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|3
1631860340000|2021-09-17 06:32:20|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1631860350000|2021-09-17 06:32:30|3083|3077|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|3
1631860360000|2021-09-17 06:32:40|3083.5|3077.5|3084.1|3078.1|3084.1|3078.1|3083.5|3077.5|2
1631860370000|2021-09-17 06:32:50|3083.9|3077.9|3083.9|3077.9|3084|3078|3083.9|3077.9|3
1631860380000|2021-09-17 06:33:00|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631860400000|2021-09-17 06:33:20|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631860410000|2021-09-17 06:33:30|3083.8|3077.8|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|10
1631860420000|2021-09-17 06:33:40|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|3
1631860460000|2021-09-17 06:34:20|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631860490000|2021-09-17 06:34:50|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|3
1631860500000|2021-09-17 06:35:00|3082|3076|3082|3076|3082|3076|3081.8|3075.8|3
1631860510000|2021-09-17 06:35:10|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|5
1631860520000|2021-09-17 06:35:20|3081.3|3075.3|3081|3075|3081.3|3075.3|3080.8|3074.8|6
1631860530000|2021-09-17 06:35:30|3080.8|3074.8|3081.1|3075.1|3081.3|3075.3|3080.8|3074.8|8
1631860540000|2021-09-17 06:35:40|3081.3|3075.3|3081.4|3075.4|3082.3|3076.3|3081.3|3075.3|9
1631860550000|2021-09-17 06:35:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631860560000|2021-09-17 06:36:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631860580000|2021-09-17 06:36:20|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|3081.6|3075.6|1
1631860590000|2021-09-17 06:36:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631860610000|2021-09-17 06:36:50|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631860630000|2021-09-17 06:37:10|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1631860640000|2021-09-17 06:37:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|4
1631860660000|2021-09-17 06:37:40|3081.1|3075.1|3080.9|3074.9|3081.3|3075.3|3080.9|3074.9|5
1631860690000|2021-09-17 06:38:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1631860700000|2021-09-17 06:38:20|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080|3074|4
1631860720000|2021-09-17 06:38:40|3080|3074|3080|3074|3080|3074|3080|3074|1
1631860730000|2021-09-17 06:38:50|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631860740000|2021-09-17 06:39:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631860750000|2021-09-17 06:39:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631860760000|2021-09-17 06:39:20|3080.5|3074.5|3081|3075|3081|3075|3080.3|3074.3|4
1631860770000|2021-09-17 06:39:30|3081.8|3075.8|3081|3075|3082|3076|3080.8|3074.8|5
1631860780000|2021-09-17 06:39:40|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1631860790000|2021-09-17 06:39:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631860800000|2021-09-17 06:40:00|3081.5|3075.5|3081.8|3075.8|3082.3|3076.3|3081.5|3075.5|6
1631860810000|2021-09-17 06:40:10|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631860820000|2021-09-17 06:40:20|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1631860850000|2021-09-17 06:40:50|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1631860860000|2021-09-17 06:41:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631860870000|2021-09-17 06:41:10|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|5
1631860880000|2021-09-17 06:41:20|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|4
1631860900000|2021-09-17 06:41:40|3081.5|3075.5|3082.3|3076.3|3082.4|3076.4|3081.5|3075.5|5
1631860910000|2021-09-17 06:41:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1631860930000|2021-09-17 06:42:10|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|2
1631860950000|2021-09-17 06:42:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1631860970000|2021-09-17 06:42:50|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|3
1631860980000|2021-09-17 06:43:00|3083.6|3077.6|3082.8|3076.8|3083.6|3077.6|3082.8|3076.8|3
1631860990000|2021-09-17 06:43:10|3082.4|3076.4|3083.5|3077.5|3083.5|3077.5|3082.4|3076.4|6
1631861000000|2021-09-17 06:43:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631861010000|2021-09-17 06:43:30|3083.5|3077.5|3083.1|3077.1|3083.5|3077.5|3083.1|3077.1|4
1631861020000|2021-09-17 06:43:40|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631861030000|2021-09-17 06:43:50|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1631861040000|2021-09-17 06:44:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631861050000|2021-09-17 06:44:10|3083|3077|3083|3077|3083|3077|3083|3077|1
1631861060000|2021-09-17 06:44:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1631861070000|2021-09-17 06:44:30|3083.5|3077.5|3083|3077|3083.5|3077.5|3083|3077|2
1631861080000|2021-09-17 06:44:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631861090000|2021-09-17 06:44:50|3082.4|3076.4|3082.1|3076.1|3082.4|3076.4|3082.1|3076.1|2
1631861100000|2021-09-17 06:45:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631861130000|2021-09-17 06:45:30|3080.9|3074.9|3080.6|3074.6|3080.9|3074.9|3080.6|3074.6|2
1631861200000|2021-09-17 06:46:40|3079.4|3073.4|3078.4|3072.4|3079.4|3073.4|3078.4|3072.4|4
1631861210000|2021-09-17 06:46:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.4|3072.4|3
1631861220000|2021-09-17 06:47:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631861240000|2021-09-17 06:47:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1631861250000|2021-09-17 06:47:30|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631861260000|2021-09-17 06:47:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631861270000|2021-09-17 06:47:50|3078.8|3072.8|3079|3073|3079|3073|3078.3|3072.3|4
1631861320000|2021-09-17 06:48:40|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631861330000|2021-09-17 06:48:50|3079.3|3073.3|3079.8|3073.8|3080|3074|3079.3|3073.3|4
1631861360000|2021-09-17 06:49:20|3080|3074|3080|3074|3080|3074|3079.8|3073.8|3
1631861380000|2021-09-17 06:49:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631861400000|2021-09-17 06:50:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1631861410000|2021-09-17 06:50:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631861430000|2021-09-17 06:50:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631861440000|2021-09-17 06:50:40|3080.4|3074.4|3080.6|3074.6|3080.6|3074.6|3080.4|3074.4|2
1631861450000|2021-09-17 06:50:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1631861480000|2021-09-17 06:51:20|3081.1|3075.1|3082.1|3076.1|3082.1|3076.1|3081|3075|5
1631861490000|2021-09-17 06:51:30|3082.3|3076.3|3082.3|3076.3|3082.6|3076.6|3082.3|3076.3|5
1631861510000|2021-09-17 06:51:50|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|3
1631861520000|2021-09-17 06:52:00|3081.3|3075.3|3081|3075|3081.8|3075.8|3081|3075|7
1631861530000|2021-09-17 06:52:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631861550000|2021-09-17 06:52:30|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1631861560000|2021-09-17 06:52:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631861580000|2021-09-17 06:53:00|3079.9|3073.9|3081.5|3075.5|3081.5|3075.5|3079.9|3073.9|2
1631861590000|2021-09-17 06:53:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631861610000|2021-09-17 06:53:30|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|2
1631861640000|2021-09-17 06:54:00|3081.3|3075.3|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|4
1631861670000|2021-09-17 06:54:30|3080|3074|3079.8|3073.8|3080.1|3074.1|3079.8|3073.8|3
1631861680000|2021-09-17 06:54:40|3080.4|3074.4|3080.3|3074.3|3080.4|3074.4|3080.3|3074.3|2
1631861690000|2021-09-17 06:54:50|3080|3074|3080|3074|3080|3074|3080|3074|1
1631861700000|2021-09-17 06:55:00|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631861710000|2021-09-17 06:55:10|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|5
1631861720000|2021-09-17 06:55:20|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|5
1631861730000|2021-09-17 06:55:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631861740000|2021-09-17 06:55:40|3080.3|3074.3|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|3
1631861750000|2021-09-17 06:55:50|3080.8|3074.8|3082|3076|3082|3076|3080.5|3074.5|9
1631861760000|2021-09-17 06:56:00|3082.4|3076.4|3081.8|3075.8|3082.4|3076.4|3081.8|3075.8|4
1631861770000|2021-09-17 06:56:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1631861780000|2021-09-17 06:56:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631861800000|2021-09-17 06:56:40|3082.3|3076.3|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|3
1631861810000|2021-09-17 06:56:50|3082.5|3076.5|3083.3|3077.3|3083.5|3077.5|3082.3|3076.3|22
1631861820000|2021-09-17 06:57:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|4
1631861830000|2021-09-17 06:57:10|3083|3077|3083|3077|3083.3|3077.3|3083|3077|3
1631861880000|2021-09-17 06:58:00|3082.8|3076.8|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|3
1631861890000|2021-09-17 06:58:10|3084|3078|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|4
1631861900000|2021-09-17 06:58:20|3084.1|3078.1|3084|3078|3084.1|3078.1|3083.9|3077.9|3
1631861910000|2021-09-17 06:58:30|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1631861920000|2021-09-17 06:58:40|3084.3|3078.3|3084.9|3078.9|3084.9|3078.9|3084.3|3078.3|6
1631861930000|2021-09-17 06:58:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631861950000|2021-09-17 06:59:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.4|3078.4|5
1631861960000|2021-09-17 06:59:20|3084.4|3078.4|3084.6|3078.6|3084.8|3078.8|3084.4|3078.4|21
1631861970000|2021-09-17 06:59:30|3084.4|3078.4|3084.1|3078.1|3084.4|3078.4|3084|3078|3
1631861980000|2021-09-17 06:59:40|3083.6|3077.6|3084.4|3078.4|3084.6|3078.6|3083.5|3077.5|15
1631861990000|2021-09-17 06:59:50|3083.8|3077.8|3083.8|3077.8|3084.6|3078.6|3083|3077|21
1631862000000|2021-09-17 07:00:00|3083.9|3077.9|3086|3080|3086|3080|3083.9|3077.9|8
1631862010000|2021-09-17 07:00:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1631862020000|2021-09-17 07:00:20|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3084.5|3078.5|5
1631862030000|2021-09-17 07:00:30|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1631862060000|2021-09-17 07:01:00|3082.5|3076.5|3082.3|3076.3|3083|3077|3081.8|3075.8|11
1631862070000|2021-09-17 07:01:10|3083.3|3077.3|3084.6|3078.6|3085.5|3079.5|3083.3|3077.3|9
1631862080000|2021-09-17 07:01:20|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1631862090000|2021-09-17 07:01:30|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|2
1631862130000|2021-09-17 07:02:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631862170000|2021-09-17 07:02:50|3083.4|3077.4|3083.8|3077.8|3083.8|3077.8|3082.9|3076.9|4
1631862180000|2021-09-17 07:03:00|3084.3|3078.3|3084.8|3078.8|3085|3079|3084.3|3078.3|7
1631862190000|2021-09-17 07:03:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|4
1631862200000|2021-09-17 07:03:20|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1631862210000|2021-09-17 07:03:30|3084.5|3078.5|3085.8|3079.8|3086|3080|3084.5|3078.5|4
1631862220000|2021-09-17 07:03:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631862280000|2021-09-17 07:04:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1631862290000|2021-09-17 07:04:50|3086|3080|3089.8|3083.8|3089.8|3083.8|3086|3080|9
1631862300000|2021-09-17 07:05:00|3090.3|3084.3|3089|3083|3090.3|3084.3|3089|3083|4
1631862360000|2021-09-17 07:06:00|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1631862370000|2021-09-17 07:06:10|3088.3|3082.3|3087.4|3081.4|3088.3|3082.3|3087.3|3081.3|3
1631862380000|2021-09-17 07:06:20|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|3087.1|3081.1|1
1631862390000|2021-09-17 07:06:30|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|3
1631862420000|2021-09-17 07:07:00|3087|3081|3085.3|3079.3|3087|3081|3085.3|3079.3|2
1631862430000|2021-09-17 07:07:10|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|3085.1|3079.1|1
1631862450000|2021-09-17 07:07:30|3085|3079|3084.4|3078.4|3085|3079|3084.4|3078.4|3
1631862490000|2021-09-17 07:08:10|3084.6|3078.6|3084.8|3078.8|3084.8|3078.8|3084.6|3078.6|2
1631862540000|2021-09-17 07:09:00|3085|3079|3086|3080|3087|3081|3085|3079|5
1631862550000|2021-09-17 07:09:10|3085.9|3079.9|3085.6|3079.6|3085.9|3079.9|3085.6|3079.6|2
1631862600000|2021-09-17 07:10:00|3085.5|3079.5|3083.5|3077.5|3085.5|3079.5|3083.3|3077.3|6
1631862640000|2021-09-17 07:10:40|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|2
1631862660000|2021-09-17 07:11:00|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|1
1631862710000|2021-09-17 07:11:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1631862720000|2021-09-17 07:12:00|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|3083.6|3077.6|1
1631862730000|2021-09-17 07:12:10|3083.4|3077.4|3083|3077|3083.8|3077.8|3083|3077|6
1631862770000|2021-09-17 07:12:50|3083.1|3077.1|3085.3|3079.3|3085.3|3079.3|3083.1|3077.1|7
1631862780000|2021-09-17 07:13:00|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|2
1631862790000|2021-09-17 07:13:10|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1631862800000|2021-09-17 07:13:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1631862810000|2021-09-17 07:13:30|3087|3081|3087.4|3081.4|3087.4|3081.4|3087|3081|2
1631862830000|2021-09-17 07:13:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631862840000|2021-09-17 07:14:00|3087.4|3081.4|3087.5|3081.5|3087.5|3081.5|3087.4|3081.4|2
1631862870000|2021-09-17 07:14:30|3087.9|3081.9|3088.3|3082.3|3088.5|3082.5|3087.9|3081.9|3
1631862880000|2021-09-17 07:14:40|3088.5|3082.5|3087.6|3081.6|3089.4|3083.4|3087.6|3081.6|5
1631862920000|2021-09-17 07:15:20|3088|3082|3088|3082|3088|3082|3088|3082|1
1631862940000|2021-09-17 07:15:40|3088.5|3082.5|3089.5|3083.5|3089.5|3083.5|3088.5|3082.5|5
1631862950000|2021-09-17 07:15:50|3089.8|3083.8|3089.8|3083.8|3090|3084|3089.5|3083.5|5
1631862960000|2021-09-17 07:16:00|3089.6|3083.6|3088.6|3082.6|3089.6|3083.6|3088.6|3082.6|4
1631862970000|2021-09-17 07:16:10|3088.5|3082.5|3087.5|3081.5|3088.5|3082.5|3087.5|3081.5|3
1631862980000|2021-09-17 07:16:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1631862990000|2021-09-17 07:16:30|3087.5|3081.5|3089|3083|3089|3083|3087.5|3081.5|5
1631863010000|2021-09-17 07:16:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1631863020000|2021-09-17 07:17:00|3089|3083|3089.4|3083.4|3089.4|3083.4|3089|3083|3
1631863040000|2021-09-17 07:17:20|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631863090000|2021-09-17 07:18:10|3089.4|3083.4|3088.6|3082.6|3089.9|3083.9|3088.6|3082.6|6
1631863100000|2021-09-17 07:18:20|3088.5|3082.5|3087.5|3081.5|3088.5|3082.5|3087.5|3081.5|3
1631863110000|2021-09-17 07:18:30|3088|3082|3088.8|3082.8|3088.8|3082.8|3088|3082|3
1631863120000|2021-09-17 07:18:40|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1631863130000|2021-09-17 07:18:50|3089|3083|3089.8|3083.8|3090|3084|3089|3083|3
1631863140000|2021-09-17 07:19:00|3089|3083|3088.6|3082.6|3089|3083|3088.6|3082.6|2
1631863160000|2021-09-17 07:19:20|3088.9|3082.9|3089|3083|3089|3083|3088.9|3082.9|2
1631863180000|2021-09-17 07:19:40|3089.1|3083.1|3089.3|3083.3|3089.3|3083.3|3089.1|3083.1|2
1631863190000|2021-09-17 07:19:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631863200000|2021-09-17 07:20:00|3089.8|3083.8|3091.3|3085.3|3091.3|3085.3|3089.8|3083.8|4
1631863210000|2021-09-17 07:20:10|3091|3085|3091|3085|3091|3085|3091|3085|1
1631863220000|2021-09-17 07:20:20|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1631863240000|2021-09-17 07:20:40|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1631863300000|2021-09-17 07:21:40|3092|3086|3092|3086|3092|3086|3092|3086|1
1631863310000|2021-09-17 07:21:50|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|2
1631863320000|2021-09-17 07:22:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1631863330000|2021-09-17 07:22:10|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1631863340000|2021-09-17 07:22:20|3093|3087|3093|3087|3093|3087|3093|3087|1
1631863360000|2021-09-17 07:22:40|3092.8|3086.8|3093|3087|3093|3087|3092.3|3086.3|4
1631863370000|2021-09-17 07:22:50|3093.1|3087.1|3092.8|3086.8|3093.1|3087.1|3092.8|3086.8|3
1631863380000|2021-09-17 07:23:00|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|4
1631863400000|2021-09-17 07:23:20|3094|3088|3093.3|3087.3|3094|3088|3093.3|3087.3|2
1631863410000|2021-09-17 07:23:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631863420000|2021-09-17 07:23:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1631863430000|2021-09-17 07:23:50|3093.5|3087.5|3094|3088|3094|3088|3093.3|3087.3|4
1631863440000|2021-09-17 07:24:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631863450000|2021-09-17 07:24:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1631863470000|2021-09-17 07:24:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631863480000|2021-09-17 07:24:40|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|2
1631863500000|2021-09-17 07:25:00|3094.5|3088.5|3095|3089|3095.5|3089.5|3094.5|3088.5|4
1631863520000|2021-09-17 07:25:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631863530000|2021-09-17 07:25:30|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631863550000|2021-09-17 07:25:50|3093.9|3087.9|3093.6|3087.6|3093.9|3087.9|3093.6|3087.6|2
1631863560000|2021-09-17 07:26:00|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|1
1631863580000|2021-09-17 07:26:20|3093.3|3087.3|3091.5|3085.5|3093.3|3087.3|3091.5|3085.5|7
1631863590000|2021-09-17 07:26:30|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631863600000|2021-09-17 07:26:40|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1631863620000|2021-09-17 07:27:00|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|4
1631863660000|2021-09-17 07:27:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1631863670000|2021-09-17 07:27:50|3092.3|3086.3|3093.3|3087.3|3093.3|3087.3|3092.3|3086.3|3
1631863690000|2021-09-17 07:28:10|3093.8|3087.8|3094.3|3088.3|3094.5|3088.5|3093.8|3087.8|3
1631863700000|2021-09-17 07:28:20|3094|3088|3093.8|3087.8|3094|3088|3093.8|3087.8|2
1631863710000|2021-09-17 07:28:30|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1631863730000|2021-09-17 07:28:50|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1631863800000|2021-09-17 07:30:00|3094|3088|3094|3088|3094|3088|3093.8|3087.8|3
1631863820000|2021-09-17 07:30:20|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631863830000|2021-09-17 07:30:30|3094|3088|3094|3088|3094|3088|3094|3088|1
1631863850000|2021-09-17 07:30:50|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3092.9|3086.9|3
1631863860000|2021-09-17 07:31:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631863880000|2021-09-17 07:31:20|3094|3088|3094|3088|3094|3088|3094|3088|1
1631863920000|2021-09-17 07:32:00|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631863950000|2021-09-17 07:32:30|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631863980000|2021-09-17 07:33:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631864000000|2021-09-17 07:33:20|3094|3088|3094|3088|3094|3088|3094|3088|1
1631864020000|2021-09-17 07:33:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631864030000|2021-09-17 07:33:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1631864040000|2021-09-17 07:34:00|3093.4|3087.4|3094|3088|3094|3088|3093.4|3087.4|3
1631864080000|2021-09-17 07:34:40|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631864110000|2021-09-17 07:35:10|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631864120000|2021-09-17 07:35:20|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1631864160000|2021-09-17 07:36:00|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1631864200000|2021-09-17 07:36:40|3094.3|3088.3|3095.3|3089.3|3095.5|3089.5|3094.3|3088.3|4
1631864210000|2021-09-17 07:36:50|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631864230000|2021-09-17 07:37:10|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631864240000|2021-09-17 07:37:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631864250000|2021-09-17 07:37:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631864340000|2021-09-17 07:39:00|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1631864360000|2021-09-17 07:39:20|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1631864440000|2021-09-17 07:40:40|3094|3088|3094|3088|3094|3088|3094|3088|1
1631864480000|2021-09-17 07:41:20|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631864490000|2021-09-17 07:41:30|3094.5|3088.5|3095.3|3089.3|3095.5|3089.5|3094.5|3088.5|5
1631864510000|2021-09-17 07:41:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631864520000|2021-09-17 07:42:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631864690000|2021-09-17 07:44:50|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1631864730000|2021-09-17 07:45:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631864750000|2021-09-17 07:45:50|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|3
1631864790000|2021-09-17 07:46:30|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|3
1631864800000|2021-09-17 07:46:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631864810000|2021-09-17 07:46:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1631864820000|2021-09-17 07:47:00|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|3
1631864860000|2021-09-17 07:47:40|3095.6|3089.6|3095.5|3089.5|3095.6|3089.6|3095.5|3089.5|2
1631864870000|2021-09-17 07:47:50|3095.3|3089.3|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|3
1631864880000|2021-09-17 07:48:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1631864900000|2021-09-17 07:48:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631864970000|2021-09-17 07:49:30|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1631864990000|2021-09-17 07:49:50|3094.5|3088.5|3095|3089|3095|3089|3094.3|3088.3|4
1631865000000|2021-09-17 07:50:00|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094|3088|6
1631865010000|2021-09-17 07:50:10|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631865060000|2021-09-17 07:51:00|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631865100000|2021-09-17 07:51:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631865140000|2021-09-17 07:52:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631865160000|2021-09-17 07:52:40|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|6
1631865200000|2021-09-17 07:53:20|3096|3090|3096|3090|3096|3090|3096|3090|1
1631865210000|2021-09-17 07:53:30|3095.8|3089.8|3095|3089|3095.8|3089.8|3095|3089|2
1631865220000|2021-09-17 07:53:40|3095.6|3089.6|3095.3|3089.3|3095.6|3089.6|3095.3|3089.3|2
1631865230000|2021-09-17 07:53:50|3095|3089|3095.3|3089.3|3095.5|3089.5|3095|3089|3
1631865250000|2021-09-17 07:54:10|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631865260000|2021-09-17 07:54:20|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|3
1631865270000|2021-09-17 07:54:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1631865280000|2021-09-17 07:54:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631865290000|2021-09-17 07:54:50|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1631865300000|2021-09-17 07:55:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1631865330000|2021-09-17 07:55:30|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631865340000|2021-09-17 07:55:40|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631865350000|2021-09-17 07:55:50|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|3
1631865360000|2021-09-17 07:56:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631865430000|2021-09-17 07:57:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631865440000|2021-09-17 07:57:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631865450000|2021-09-17 07:57:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1631865470000|2021-09-17 07:57:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|5
1631865480000|2021-09-17 07:58:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1631865500000|2021-09-17 07:58:20|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|4
1631865510000|2021-09-17 07:58:30|3094|3088|3094|3088|3094|3088|3094|3088|1
1631865520000|2021-09-17 07:58:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631865540000|2021-09-17 07:59:00|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|4
1631865550000|2021-09-17 07:59:10|3094|3088|3094.5|3088.5|3094.5|3088.5|3094|3088|2
1631865560000|2021-09-17 07:59:20|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1631865570000|2021-09-17 07:59:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631865580000|2021-09-17 07:59:40|3095|3089|3095|3089|3095.3|3089.3|3095|3089|3
1631865590000|2021-09-17 07:59:50|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631865610000|2021-09-17 08:00:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094|3088|3
1631865620000|2021-09-17 08:00:20|3094|3088|3093.5|3087.5|3094|3088|3093.5|3087.5|3
1631865630000|2021-09-17 08:00:30|3093.8|3087.8|3094.6|3088.6|3094.8|3088.8|3093.8|3087.8|7
1631865650000|2021-09-17 08:00:50|3094.9|3088.9|3094.6|3088.6|3094.9|3088.9|3094.6|3088.6|2
1631865720000|2021-09-17 08:02:00|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|1
1631865770000|2021-09-17 08:02:50|3094.9|3088.9|3095.1|3089.1|3095.4|3089.4|3094.9|3088.9|4
1631865780000|2021-09-17 08:03:00|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1631865790000|2021-09-17 08:03:10|3095|3089|3094.6|3088.6|3095|3089|3094.6|3088.6|7
1631865800000|2021-09-17 08:03:20|3094.9|3088.9|3094.6|3088.6|3094.9|3088.9|3094.6|3088.6|2
1631865810000|2021-09-17 08:03:30|3094.9|3088.9|3095.1|3089.1|3095.1|3089.1|3094.9|3088.9|2
1631865820000|2021-09-17 08:03:40|3095.4|3089.4|3095.1|3089.1|3095.4|3089.4|3095.1|3089.1|2
1631865830000|2021-09-17 08:03:50|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1631865840000|2021-09-17 08:04:00|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3094.9|3088.9|3
1631865860000|2021-09-17 08:04:20|3094.9|3088.9|3095.1|3089.1|3095.1|3089.1|3094.9|3088.9|2
1631865870000|2021-09-17 08:04:30|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1631865880000|2021-09-17 08:04:40|3094.6|3088.6|3095.1|3089.1|3095.1|3089.1|3094.6|3088.6|5
1631865900000|2021-09-17 08:05:00|3094.9|3088.9|3094.4|3088.4|3094.9|3088.9|3094.4|3088.4|3
1631865930000|2021-09-17 08:05:30|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3093.4|3087.4|4
1631865940000|2021-09-17 08:05:40|3093.6|3087.6|3094|3088|3094|3088|3093.6|3087.6|2
1631865950000|2021-09-17 08:05:50|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|3093.6|3087.6|1
1631865960000|2021-09-17 08:06:00|3094|3088|3094.1|3088.1|3094.1|3088.1|3094|3088|2
1631865980000|2021-09-17 08:06:20|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|1
1631866000000|2021-09-17 08:06:40|3094.9|3088.9|3094.6|3088.6|3094.9|3088.9|3094.6|3088.6|2
1631866020000|2021-09-17 08:07:00|3094.1|3088.1|3094|3088|3094.1|3088.1|3093.6|3087.6|3
1631866030000|2021-09-17 08:07:10|3094.1|3088.1|3094.9|3088.9|3094.9|3088.9|3094.1|3088.1|3
1631866130000|2021-09-17 08:08:50|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|1
1631866140000|2021-09-17 08:09:00|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1631866170000|2021-09-17 08:09:30|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|1
1631866240000|2021-09-17 08:10:40|3095.4|3089.4|3095.9|3089.9|3095.9|3089.9|3095.4|3089.4|4
1631866260000|2021-09-17 08:11:00|3096|3090|3096|3090|3096|3090|3096|3090|1
1631866280000|2021-09-17 08:11:20|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|2
1631866350000|2021-09-17 08:12:30|3095.4|3089.4|3095.3|3089.3|3095.4|3089.4|3094.8|3088.8|4
1631866360000|2021-09-17 08:12:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631866370000|2021-09-17 08:12:50|3095.8|3089.8|3096.6|3090.6|3096.6|3090.6|3095.8|3089.8|5
1631866380000|2021-09-17 08:13:00|3096.9|3090.9|3098.8|3092.8|3099|3093|3096.9|3090.9|6
1631866390000|2021-09-17 08:13:10|3099|3093|3100.5|3094.5|3100.5|3094.5|3099|3093|6
1631866410000|2021-09-17 08:13:30|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3099.8|3093.8|4
1631866430000|2021-09-17 08:13:50|3100.5|3094.5|3100.5|3094.5|3100.8|3094.8|3100.5|3094.5|3
1631866440000|2021-09-17 08:14:00|3101|3095|3101.8|3095.8|3102.1|3096.1|3101|3095|6
1631866450000|2021-09-17 08:14:10|3101.9|3095.9|3102.1|3096.1|3102.1|3096.1|3101.9|3095.9|2
1631866460000|2021-09-17 08:14:20|3102.4|3096.4|3102.8|3096.8|3103.3|3097.3|3102.4|3096.4|5
1631866470000|2021-09-17 08:14:30|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631866480000|2021-09-17 08:14:40|3102.6|3096.6|3102.6|3096.6|3102.6|3096.6|3102.6|3096.6|1
1631866490000|2021-09-17 08:14:50|3102.5|3096.5|3102.6|3096.6|3102.8|3096.8|3102.5|3096.5|4
1631866500000|2021-09-17 08:15:00|3102.8|3096.8|3104|3098|3104.3|3098.3|3102.8|3096.8|5
1631866520000|2021-09-17 08:15:20|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1631866540000|2021-09-17 08:15:40|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103.5|3097.5|2
1631866550000|2021-09-17 08:15:50|3103.5|3097.5|3104|3098|3104|3098|3103.5|3097.5|3
1631866560000|2021-09-17 08:16:00|3104.3|3098.3|3106.6|3100.6|3106.6|3100.6|3104.3|3098.3|5
1631866570000|2021-09-17 08:16:10|3107|3101|3110.3|3104.3|3110.3|3104.3|3107|3101|14
1631866580000|2021-09-17 08:16:20|3112|3106|3112.9|3106.9|3112.9|3106.9|3112|3106|7
1631866590000|2021-09-17 08:16:30|3113.6|3107.6|3115.1|3109.1|3115.1|3109.1|3113.6|3107.6|4
1631866600000|2021-09-17 08:16:40|3115.4|3109.4|3116.3|3110.3|3116.3|3110.3|3115.4|3109.4|3
1631866610000|2021-09-17 08:16:50|3116.1|3110.1|3116.8|3110.8|3116.8|3110.8|3114.3|3108.3|10
1631866620000|2021-09-17 08:17:00|3117|3111|3117|3111|3117.3|3111.3|3116.5|3110.5|5
1631866630000|2021-09-17 08:17:10|3117.3|3111.3|3121.6|3115.6|3121.9|3115.9|3117.3|3111.3|13
1631866640000|2021-09-17 08:17:20|3124.4|3118.4|3126.6|3120.6|3126.6|3120.6|3124.4|3118.4|8
1631866650000|2021-09-17 08:17:30|3126.1|3120.1|3122.1|3116.1|3126.1|3120.1|3119.6|3113.6|10
1631866670000|2021-09-17 08:17:50|3122.4|3116.4|3122.9|3116.9|3122.9|3116.9|3121.9|3115.9|6
1631866680000|2021-09-17 08:18:00|3123.1|3117.1|3123.1|3117.1|3123.4|3117.4|3123.1|3117.1|5
1631866690000|2021-09-17 08:18:10|3123.4|3117.4|3126.4|3120.4|3127.1|3121.1|3123.4|3117.4|12
1631866700000|2021-09-17 08:18:20|3126.6|3120.6|3123.9|3117.9|3127.1|3121.1|3122.1|3116.1|10
1631866710000|2021-09-17 08:18:30|3124.1|3118.1|3126.6|3120.6|3126.6|3120.6|3124.1|3118.1|6
1631866720000|2021-09-17 08:18:40|3127.5|3121.5|3139.1|3133.1|3139.1|3133.1|3127.5|3121.5|10
1631866730000|2021-09-17 08:18:50|3140.4|3134.4|3141.6|3135.6|3142.1|3136.1|3140.4|3134.4|11
1631866740000|2021-09-17 08:19:00|3141.9|3135.9|3142.6|3136.6|3142.6|3136.6|3141.6|3135.6|12
1631866750000|2021-09-17 08:19:10|3142.1|3136.1|3141.4|3135.4|3142.1|3136.1|3141.4|3135.4|6
1631866760000|2021-09-17 08:19:20|3141.9|3135.9|3140.6|3134.6|3141.9|3135.9|3140.6|3134.6|7
1631866770000|2021-09-17 08:19:30|3140.4|3134.4|3139.6|3133.6|3140.9|3134.9|3139.6|3133.6|4
1631866780000|2021-09-17 08:19:40|3139.4|3133.4|3139.4|3133.4|3141.9|3135.9|3139.4|3133.4|7
1631866790000|2021-09-17 08:19:50|3139.1|3133.1|3138.9|3132.9|3139.1|3133.1|3138.9|3132.9|2
1631866800000|2021-09-17 08:20:00|3138.1|3132.1|3139.9|3133.9|3139.9|3133.9|3136.6|3130.6|10
1631866810000|2021-09-17 08:20:10|3139.6|3133.6|3140.9|3134.9|3140.9|3134.9|3139.6|3133.6|4
1631866820000|2021-09-17 08:20:20|3140.6|3134.6|3139.1|3133.1|3140.6|3134.6|3139.1|3133.1|4
1631866830000|2021-09-17 08:20:30|3137.4|3131.4|3134.9|3128.9|3137.4|3131.4|3134.9|3128.9|14
1631866840000|2021-09-17 08:20:40|3134.6|3128.6|3133.4|3127.4|3134.6|3128.6|3133.4|3127.4|2
1631866850000|2021-09-17 08:20:50|3132.9|3126.9|3131.1|3125.1|3133.1|3127.1|3131.1|3125.1|8
1631866860000|2021-09-17 08:21:00|3131.4|3125.4|3131.1|3125.1|3131.4|3125.4|3130.9|3124.9|5
1631866870000|2021-09-17 08:21:10|3131|3125|3131|3125|3131|3125|3131|3125|1
1631866880000|2021-09-17 08:21:20|3131.5|3125.5|3130.3|3124.3|3131.5|3125.5|3130|3124|8
1631866890000|2021-09-17 08:21:30|3130|3124|3126|3120|3130|3124|3125.5|3119.5|8
1631866900000|2021-09-17 08:21:40|3127|3121|3129.4|3123.4|3129.4|3123.4|3127|3121|7
1631866910000|2021-09-17 08:21:50|3130|3124|3130|3124|3130|3124|3130|3124|1
1631866920000|2021-09-17 08:22:00|3130.3|3124.3|3131.5|3125.5|3132|3126|3130.3|3124.3|3
1631866930000|2021-09-17 08:22:10|3131.8|3125.8|3129.3|3123.3|3131.8|3125.8|3129.3|3123.3|2
1631866940000|2021-09-17 08:22:20|3129.5|3123.5|3130|3124|3130.3|3124.3|3129.5|3123.5|4
1631866950000|2021-09-17 08:22:30|3129.8|3123.8|3131|3125|3132.3|3126.3|3129.8|3123.8|8
1631866960000|2021-09-17 08:22:40|3131.5|3125.5|3131|3125|3131.5|3125.5|3131|3125|4
1631866970000|2021-09-17 08:22:50|3130.8|3124.8|3129.3|3123.3|3130.8|3124.8|3129.3|3123.3|4
1631866980000|2021-09-17 08:23:00|3129.5|3123.5|3129.8|3123.8|3130.3|3124.3|3128.5|3122.5|10
1631866990000|2021-09-17 08:23:10|3130|3124|3129.5|3123.5|3130.5|3124.5|3129.5|3123.5|5
1631867000000|2021-09-17 08:23:20|3130|3124|3132|3126|3132|3126|3130|3124|7
1631867010000|2021-09-17 08:23:30|3132.3|3126.3|3131.5|3125.5|3132.5|3126.5|3131|3125|6
1631867020000|2021-09-17 08:23:40|3131.3|3125.3|3131.5|3125.5|3131.5|3125.5|3131.3|3125.3|2
1631867030000|2021-09-17 08:23:50|3131.8|3125.8|3131.8|3125.8|3132|3126|3131.8|3125.8|3
1631867040000|2021-09-17 08:24:00|3132|3126|3132|3126|3132|3126|3132|3126|1
1631867050000|2021-09-17 08:24:10|3131.5|3125.5|3131.3|3125.3|3131.5|3125.5|3131.3|3125.3|2
1631867060000|2021-09-17 08:24:20|3131.5|3125.5|3132|3126|3132|3126|3131.5|3125.5|2
1631867070000|2021-09-17 08:24:30|3132.5|3126.5|3131.5|3125.5|3132.5|3126.5|3131.3|3125.3|4
1631867080000|2021-09-17 08:24:40|3131.8|3125.8|3130.8|3124.8|3131.8|3125.8|3130.8|3124.8|4
1631867090000|2021-09-17 08:24:50|3131.3|3125.3|3128.3|3122.3|3131.3|3125.3|3127.5|3121.5|7
1631867100000|2021-09-17 08:25:00|3128.5|3122.5|3130.3|3124.3|3130.3|3124.3|3128.3|3122.3|9
1631867120000|2021-09-17 08:25:20|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631867150000|2021-09-17 08:25:50|3131|3125|3131|3125|3131|3125|3131|3125|1
1631867160000|2021-09-17 08:26:00|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631867180000|2021-09-17 08:26:20|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1631867190000|2021-09-17 08:26:30|3129.3|3123.3|3130.8|3124.8|3132|3126|3129.3|3123.3|7
1631867200000|2021-09-17 08:26:40|3131.3|3125.3|3130.3|3124.3|3131.3|3125.3|3130.3|3124.3|4
1631867210000|2021-09-17 08:26:50|3130.8|3124.8|3130.5|3124.5|3131.3|3125.3|3130.5|3124.5|4
1631867220000|2021-09-17 08:27:00|3130.8|3124.8|3132.5|3126.5|3132.5|3126.5|3130.8|3124.8|6
1631867230000|2021-09-17 08:27:10|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|1
1631867240000|2021-09-17 08:27:20|3132.5|3126.5|3132.8|3126.8|3132.8|3126.8|3132.5|3126.5|2
1631867250000|2021-09-17 08:27:30|3133.3|3127.3|3136.3|3130.3|3136.5|3130.5|3133.3|3127.3|9
1631867260000|2021-09-17 08:27:40|3136.5|3130.5|3133.6|3127.6|3136.8|3130.8|3133.6|3127.6|6
1631867270000|2021-09-17 08:27:50|3133.8|3127.8|3132.8|3126.8|3133.9|3127.9|3132.8|3126.8|5
1631867280000|2021-09-17 08:28:00|3133.8|3127.8|3133.5|3127.5|3133.8|3127.8|3133.5|3127.5|2
1631867290000|2021-09-17 08:28:10|3133.8|3127.8|3130.8|3124.8|3133.8|3127.8|3130.8|3124.8|4
1631867300000|2021-09-17 08:28:20|3131|3125|3133.8|3127.8|3133.8|3127.8|3131|3125|9
1631867310000|2021-09-17 08:28:30|3133.5|3127.5|3133.8|3127.8|3133.8|3127.8|3133.5|3127.5|2
1631867330000|2021-09-17 08:28:50|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1631867340000|2021-09-17 08:29:00|3134|3128|3135.5|3129.5|3135.5|3129.5|3134|3128|11
1631867350000|2021-09-17 08:29:10|3135.3|3129.3|3135.5|3129.5|3135.5|3129.5|3135.3|3129.3|2
1631867360000|2021-09-17 08:29:20|3135.8|3129.8|3134.8|3128.8|3135.8|3129.8|3134.8|3128.8|4
1631867370000|2021-09-17 08:29:30|3134.5|3128.5|3134|3128|3134.5|3128.5|3133.8|3127.8|4
1631867380000|2021-09-17 08:29:40|3134.3|3128.3|3131.8|3125.8|3134.3|3128.3|3131.5|3125.5|5
1631867390000|2021-09-17 08:29:50|3131.5|3125.5|3129.8|3123.8|3131.5|3125.5|3129.8|3123.8|4
1631867400000|2021-09-17 08:30:00|3130|3124|3130|3124|3130|3124|3130|3124|1
1631867410000|2021-09-17 08:30:10|3130.5|3124.5|3130.8|3124.8|3130.8|3124.8|3130.5|3124.5|2
1631867420000|2021-09-17 08:30:20|3131.5|3125.5|3132|3126|3132|3126|3131.5|3125.5|3
1631867440000|2021-09-17 08:30:40|3131.8|3125.8|3128.8|3122.8|3131.8|3125.8|3128.8|3122.8|5
1631867450000|2021-09-17 08:30:50|3127.5|3121.5|3126.5|3120.5|3127.5|3121.5|3126.5|3120.5|3
1631867460000|2021-09-17 08:31:00|3126.3|3120.3|3126.5|3120.5|3126.5|3120.5|3126.3|3120.3|2
1631867470000|2021-09-17 08:31:10|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631867480000|2021-09-17 08:31:20|3127|3121|3127|3121|3127|3121|3126.8|3120.8|3
1631867490000|2021-09-17 08:31:30|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631867500000|2021-09-17 08:31:40|3127|3121|3127.3|3121.3|3127.5|3121.5|3127|3121|4
1631867510000|2021-09-17 08:31:50|3127.8|3121.8|3127|3121|3127.8|3121.8|3127|3121|5
1631867520000|2021-09-17 08:32:00|3127.3|3121.3|3126.3|3120.3|3127.3|3121.3|3126.3|3120.3|5
1631867530000|2021-09-17 08:32:10|3126|3120|3126|3120|3126|3120|3126|3120|1
1631867540000|2021-09-17 08:32:20|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631867560000|2021-09-17 08:32:40|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|1
1631867590000|2021-09-17 08:33:10|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631867600000|2021-09-17 08:33:20|3127.3|3121.3|3127.5|3121.5|3127.5|3121.5|3127.3|3121.3|2
1631867610000|2021-09-17 08:33:30|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1631867620000|2021-09-17 08:33:40|3127.5|3121.5|3126.5|3120.5|3127.5|3121.5|3126.5|3120.5|2
1631867630000|2021-09-17 08:33:50|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631867640000|2021-09-17 08:34:00|3124.6|3118.6|3124.8|3118.8|3125|3119|3124.6|3118.6|3
1631867650000|2021-09-17 08:34:10|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|1
1631867660000|2021-09-17 08:34:20|3124|3118|3125.5|3119.5|3125.5|3119.5|3124|3118|3
1631867670000|2021-09-17 08:34:30|3125|3119|3125|3119|3125|3119|3125|3119|1
1631867680000|2021-09-17 08:34:40|3124.8|3118.8|3125.5|3119.5|3125.5|3119.5|3124.8|3118.8|3
1631867690000|2021-09-17 08:34:50|3124.3|3118.3|3124|3118|3124.3|3118.3|3123.8|3117.8|5
1631867700000|2021-09-17 08:35:00|3124.3|3118.3|3123.6|3117.6|3125.3|3119.3|3123.6|3117.6|8
1631867710000|2021-09-17 08:35:10|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|1
1631867720000|2021-09-17 08:35:20|3122.8|3116.8|3122.3|3116.3|3122.8|3116.8|3121|3115|3
1631867730000|2021-09-17 08:35:30|3122|3116|3122.8|3116.8|3122.8|3116.8|3121.5|3115.5|8
1631867750000|2021-09-17 08:35:50|3123|3117|3122.3|3116.3|3123.3|3117.3|3122.3|3116.3|4
1631867770000|2021-09-17 08:36:10|3121.8|3115.8|3123|3117|3123|3117|3121.5|3115.5|3
1631867780000|2021-09-17 08:36:20|3121.8|3115.8|3121.3|3115.3|3121.8|3115.8|3121.3|3115.3|3
1631867800000|2021-09-17 08:36:40|3120.8|3114.8|3116.1|3110.1|3120.8|3114.8|3116.1|3110.1|2
1631867810000|2021-09-17 08:36:50|3116.3|3110.3|3116.9|3110.9|3117.4|3111.4|3116.3|3110.3|3
1631867820000|2021-09-17 08:37:00|3116.4|3110.4|3115.9|3109.9|3116.4|3110.4|3114.4|3108.4|4
1631867830000|2021-09-17 08:37:10|3115.6|3109.6|3113.4|3107.4|3115.6|3109.6|3113.4|3107.4|3
1631867840000|2021-09-17 08:37:20|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631867850000|2021-09-17 08:37:30|3114|3108|3114.5|3108.5|3114.5|3108.5|3114|3108|2
1631867860000|2021-09-17 08:37:40|3113.6|3107.6|3112.3|3106.3|3113.6|3107.6|3111|3105|5
1631867880000|2021-09-17 08:38:00|3113.3|3107.3|3115|3109|3115.3|3109.3|3113.3|3107.3|5
1631867890000|2021-09-17 08:38:10|3115.3|3109.3|3117|3111|3117|3111|3115.3|3109.3|2
1631867900000|2021-09-17 08:38:20|3117.8|3111.8|3116.8|3110.8|3118.5|3112.5|3116.8|3110.8|5
1631867910000|2021-09-17 08:38:30|3117|3111|3119|3113|3119|3113|3117|3111|3
1631867920000|2021-09-17 08:38:40|3118.8|3112.8|3114|3108|3118.8|3112.8|3114|3108|2
1631867930000|2021-09-17 08:38:50|3114.1|3108.1|3112.4|3106.4|3114.1|3108.1|3112.4|3106.4|3
1631867940000|2021-09-17 08:39:00|3112.6|3106.6|3110.1|3104.1|3112.6|3106.6|3109.8|3103.8|7
1631867950000|2021-09-17 08:39:10|3109.5|3103.5|3107.1|3101.1|3109.5|3103.5|3107.1|3101.1|3
1631867960000|2021-09-17 08:39:20|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1631867970000|2021-09-17 08:39:30|3107|3101|3107|3101|3107|3101|3107|3101|1
1631867980000|2021-09-17 08:39:40|3106.8|3100.8|3109.5|3103.5|3109.5|3103.5|3106.8|3100.8|5
1631867990000|2021-09-17 08:39:50|3108.3|3102.3|3108|3102|3108.3|3102.3|3106.5|3100.5|5
1631868000000|2021-09-17 08:40:00|3108.3|3102.3|3107.8|3101.8|3108.3|3102.3|3107.8|3101.8|3
1631868010000|2021-09-17 08:40:10|3108|3102|3108|3102|3108|3102|3108|3102|1
1631868020000|2021-09-17 08:40:20|3108.3|3102.3|3110.5|3104.5|3110.5|3104.5|3108.3|3102.3|4
1631868050000|2021-09-17 08:40:50|3110.8|3104.8|3114.3|3108.3|3114.3|3108.3|3110.8|3104.8|2
1631868060000|2021-09-17 08:41:00|3116.9|3110.9|3117|3111|3117|3111|3116.9|3110.9|2
1631868070000|2021-09-17 08:41:10|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1631868090000|2021-09-17 08:41:30|3118.3|3112.3|3117.3|3111.3|3118.3|3112.3|3117.3|3111.3|3
1631868100000|2021-09-17 08:41:40|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|2
1631868110000|2021-09-17 08:41:50|3119.3|3113.3|3117.5|3111.5|3119.3|3113.3|3117.5|3111.5|5
1631868120000|2021-09-17 08:42:00|3117|3111|3116|3110|3117|3111|3116|3110|2
1631868130000|2021-09-17 08:42:10|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631868140000|2021-09-17 08:42:20|3116|3110|3116.3|3110.3|3116.3|3110.3|3116|3110|2
1631868160000|2021-09-17 08:42:40|3116|3110|3116|3110|3116|3110|3116|3110|1
1631868170000|2021-09-17 08:42:50|3115.8|3109.8|3115.3|3109.3|3115.8|3109.8|3115.3|3109.3|2
1631868180000|2021-09-17 08:43:00|3115|3109|3114.8|3108.8|3115|3109|3114.8|3108.8|2
1631868190000|2021-09-17 08:43:10|3114.5|3108.5|3112|3106|3114.5|3108.5|3112|3106|10
1631868200000|2021-09-17 08:43:20|3112.3|3106.3|3113.3|3107.3|3113.3|3107.3|3112.3|3106.3|2
1631868210000|2021-09-17 08:43:30|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631868220000|2021-09-17 08:43:40|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1631868240000|2021-09-17 08:44:00|3113|3107|3113|3107|3113|3107|3113|3107|1
1631868260000|2021-09-17 08:44:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631868280000|2021-09-17 08:44:40|3113.3|3107.3|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|3
1631868290000|2021-09-17 08:44:50|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1631868300000|2021-09-17 08:45:00|3113|3107|3113|3107|3113|3107|3112.5|3106.5|5
1631868310000|2021-09-17 08:45:10|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|3
1631868330000|2021-09-17 08:45:30|3112.8|3106.8|3112.3|3106.3|3112.8|3106.8|3112|3106|4
1631868340000|2021-09-17 08:45:40|3112.5|3106.5|3112|3106|3112.5|3106.5|3112|3106|3
1631868350000|2021-09-17 08:45:50|3111.8|3105.8|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|2
1631868380000|2021-09-17 08:46:20|3110|3104|3110|3104|3110.3|3104.3|3110|3104|3
1631868390000|2021-09-17 08:46:30|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631868400000|2021-09-17 08:46:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631868410000|2021-09-17 08:46:50|3109|3103|3109|3103|3109|3103|3109|3103|1
1631868420000|2021-09-17 08:47:00|3109.5|3103.5|3111.3|3105.3|3111.5|3105.5|3109.5|3103.5|5
1631868430000|2021-09-17 08:47:10|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.5|3105.5|2
1631868440000|2021-09-17 08:47:20|3112|3106|3112|3106|3113.8|3107.8|3112|3106|8
1631868450000|2021-09-17 08:47:30|3111.5|3105.5|3112.3|3106.3|3112.5|3106.5|3111.5|3105.5|5
1631868460000|2021-09-17 08:47:40|3112.5|3106.5|3112.8|3106.8|3112.8|3106.8|3112.5|3106.5|2
1631868480000|2021-09-17 08:48:00|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|3
1631868490000|2021-09-17 08:48:10|3113.3|3107.3|3113.3|3107.3|3113.8|3107.8|3113.3|3107.3|3
1631868500000|2021-09-17 08:48:20|3113.5|3107.5|3114.8|3108.8|3114.8|3108.8|3113.5|3107.5|3
1631868520000|2021-09-17 08:48:40|3114.5|3108.5|3113.5|3107.5|3114.5|3108.5|3113.5|3107.5|4
1631868530000|2021-09-17 08:48:50|3113|3107|3111.8|3105.8|3113|3107|3111.8|3105.8|6
1631868540000|2021-09-17 08:49:00|3112|3106|3112.5|3106.5|3112.5|3106.5|3112|3106|3
1631868580000|2021-09-17 08:49:40|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3111.5|3105.5|8
1631868600000|2021-09-17 08:50:00|3110|3104|3110.5|3104.5|3110.5|3104.5|3110|3104|2
1631868620000|2021-09-17 08:50:20|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1631868660000|2021-09-17 08:51:00|3111.5|3105.5|3112.5|3106.5|3112.5|3106.5|3111.5|3105.5|3
1631868670000|2021-09-17 08:51:10|3112.3|3106.3|3113|3107|3113|3107|3112.3|3106.3|3
1631868680000|2021-09-17 08:51:20|3113.5|3107.5|3114.3|3108.3|3114.5|3108.5|3113.3|3107.3|6
1631868690000|2021-09-17 08:51:30|3114|3108|3114.3|3108.3|3114.3|3108.3|3114|3108|2
1631868700000|2021-09-17 08:51:40|3114.5|3108.5|3114.5|3108.5|3115.3|3109.3|3114.5|3108.5|6
1631868710000|2021-09-17 08:51:50|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1631868720000|2021-09-17 08:52:00|3114.3|3108.3|3112.5|3106.5|3114.3|3108.3|3112.5|3106.5|2
1631868730000|2021-09-17 08:52:10|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3111.3|3105.3|5
1631868740000|2021-09-17 08:52:20|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|3
1631868750000|2021-09-17 08:52:30|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.5|3103.5|3
1631868760000|2021-09-17 08:52:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631868790000|2021-09-17 08:53:10|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|3
1631868800000|2021-09-17 08:53:20|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631868810000|2021-09-17 08:53:30|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631868830000|2021-09-17 08:53:50|3110|3104|3111|3105|3111|3105|3110|3104|2
1631868840000|2021-09-17 08:54:00|3111.3|3105.3|3111|3105|3111.3|3105.3|3111|3105|2
1631868850000|2021-09-17 08:54:10|3110.5|3104.5|3109.3|3103.3|3110.5|3104.5|3109.3|3103.3|5
1631868860000|2021-09-17 08:54:20|3108.8|3102.8|3108.5|3102.5|3108.8|3102.8|3108|3102|3
1631868870000|2021-09-17 08:54:30|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631868890000|2021-09-17 08:54:50|3109|3103|3110.5|3104.5|3110.5|3104.5|3109|3103|2
1631868900000|2021-09-17 08:55:00|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|4
1631868910000|2021-09-17 08:55:10|3111.5|3105.5|3111.5|3105.5|3112|3106|3110.5|3104.5|8
1631868920000|2021-09-17 08:55:20|3111.3|3105.3|3109.5|3103.5|3111.3|3105.3|3109.5|3103.5|6
1631868930000|2021-09-17 08:55:30|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|3
1631868940000|2021-09-17 08:55:40|3110.5|3104.5|3110|3104|3110.5|3104.5|3110|3104|3
1631868950000|2021-09-17 08:55:50|3109.8|3103.8|3107.8|3101.8|3109.8|3103.8|3107.8|3101.8|4
1631868960000|2021-09-17 08:56:00|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|5
1631868970000|2021-09-17 08:56:10|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108.3|3102.3|2
1631868980000|2021-09-17 08:56:20|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1631868990000|2021-09-17 08:56:30|3109.3|3103.3|3110|3104|3110|3104|3109.3|3103.3|4
1631869000000|2021-09-17 08:56:40|3110.5|3104.5|3110.8|3104.8|3111.3|3105.3|3110.5|3104.5|4
1631869020000|2021-09-17 08:57:00|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.3|3104.3|4
1631869030000|2021-09-17 08:57:10|3110.3|3104.3|3110.8|3104.8|3110.8|3104.8|3110.3|3104.3|2
1631869060000|2021-09-17 08:57:40|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631869080000|2021-09-17 08:58:00|3109.5|3103.5|3109.3|3103.3|3109.5|3103.5|3109.3|3103.3|2
1631869090000|2021-09-17 08:58:10|3108.8|3102.8|3107.8|3101.8|3108.8|3102.8|3107.8|3101.8|5
1631869100000|2021-09-17 08:58:20|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631869120000|2021-09-17 08:58:40|3107.8|3101.8|3109|3103|3109.3|3103.3|3107.8|3101.8|5
1631869130000|2021-09-17 08:58:50|3108.8|3102.8|3108.3|3102.3|3108.8|3102.8|3108.3|3102.3|2
1631869140000|2021-09-17 08:59:00|3108|3102|3108|3102|3108|3102|3108|3102|1
1631869150000|2021-09-17 08:59:10|3108.3|3102.3|3107.8|3101.8|3108.3|3102.3|3107.8|3101.8|2
1631869170000|2021-09-17 08:59:30|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1631869180000|2021-09-17 08:59:40|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631869190000|2021-09-17 08:59:50|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1631869200000|2021-09-17 09:00:00|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631869210000|2021-09-17 09:00:10|3107.3|3101.3|3106.3|3100.3|3107.3|3101.3|3106.3|3100.3|4
1631869230000|2021-09-17 09:00:30|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|3
1631869240000|2021-09-17 09:00:40|3106|3100|3107.8|3101.8|3107.8|3101.8|3106|3100|5
1631869260000|2021-09-17 09:01:00|3108|3102|3108.5|3102.5|3108.8|3102.8|3108|3102|5
1631869270000|2021-09-17 09:01:10|3107.5|3101.5|3106.5|3100.5|3107.5|3101.5|3105.8|3099.8|7
1631869280000|2021-09-17 09:01:20|3106|3100|3106.3|3100.3|3106.3|3100.3|3105|3099|4
1631869290000|2021-09-17 09:01:30|3106|3100|3108.3|3102.3|3108.3|3102.3|3106|3100|7
1631869300000|2021-09-17 09:01:40|3108.8|3102.8|3107.3|3101.3|3108.8|3102.8|3107|3101|6
1631869310000|2021-09-17 09:01:50|3107|3101|3107|3101|3107|3101|3107|3101|1
1631869330000|2021-09-17 09:02:10|3106.8|3100.8|3105.8|3099.8|3106.8|3100.8|3105.8|3099.8|3
1631869340000|2021-09-17 09:02:20|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3104.8|3098.8|4
1631869350000|2021-09-17 09:02:30|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1631869360000|2021-09-17 09:02:40|3106|3100|3106.8|3100.8|3106.8|3100.8|3106|3100|4
1631869370000|2021-09-17 09:02:50|3107|3101|3107.3|3101.3|3107.3|3101.3|3107|3101|18
1631869380000|2021-09-17 09:03:00|3107|3101|3108.5|3102.5|3108.5|3102.5|3107|3101|4
1631869390000|2021-09-17 09:03:10|3108.3|3102.3|3106.3|3100.3|3108.3|3102.3|3106.3|3100.3|4
1631869400000|2021-09-17 09:03:20|3106.5|3100.5|3107|3101|3107|3101|3106.5|3100.5|2
1631869430000|2021-09-17 09:03:50|3107.3|3101.3|3108|3102|3108|3102|3107.3|3101.3|3
1631869450000|2021-09-17 09:04:10|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631869460000|2021-09-17 09:04:20|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1631869470000|2021-09-17 09:04:30|3108.5|3102.5|3107|3101|3108.5|3102.5|3107|3101|6
1631869480000|2021-09-17 09:04:40|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1631869490000|2021-09-17 09:04:50|3107.8|3101.8|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|3
1631869500000|2021-09-17 09:05:00|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1631869510000|2021-09-17 09:05:10|3109|3103|3108.8|3102.8|3110|3104|3108.8|3102.8|5
1631869520000|2021-09-17 09:05:20|3108.5|3102.5|3107|3101|3108.5|3102.5|3106.8|3100.8|4
1631869560000|2021-09-17 09:06:00|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.5|3100.5|3
1631869570000|2021-09-17 09:06:10|3107|3101|3106.8|3100.8|3108.3|3102.3|3106.8|3100.8|7
1631869580000|2021-09-17 09:06:20|3106.5|3100.5|3107.3|3101.3|3107.3|3101.3|3106.3|3100.3|5
1631869590000|2021-09-17 09:06:30|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1631869630000|2021-09-17 09:07:10|3108|3102|3108|3102|3108|3102|3108|3102|1
1631869640000|2021-09-17 09:07:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631869650000|2021-09-17 09:07:30|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3106.5|3100.5|4
1631869660000|2021-09-17 09:07:40|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631869670000|2021-09-17 09:07:50|3108|3102|3108.5|3102.5|3108.5|3102.5|3108|3102|2
1631869680000|2021-09-17 09:08:00|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1631869690000|2021-09-17 09:08:10|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631869700000|2021-09-17 09:08:20|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|3
1631869740000|2021-09-17 09:09:00|3107.3|3101.3|3107.8|3101.8|3108|3102|3107.3|3101.3|3
1631869750000|2021-09-17 09:09:10|3108|3102|3111.5|3105.5|3112.3|3106.3|3108|3102|4
1631869760000|2021-09-17 09:09:20|3111.3|3105.3|3109.5|3103.5|3111.3|3105.3|3109|3103|7
1631869770000|2021-09-17 09:09:30|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|2
1631869780000|2021-09-17 09:09:40|3108.5|3102.5|3107.5|3101.5|3108.5|3102.5|3107.5|3101.5|4
1631869800000|2021-09-17 09:10:00|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631869810000|2021-09-17 09:10:10|3108|3102|3108|3102|3108|3102|3108|3102|1
1631869820000|2021-09-17 09:10:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1631869840000|2021-09-17 09:10:40|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108.3|3102.3|2
1631869870000|2021-09-17 09:11:10|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.5|3100.5|2
1631869880000|2021-09-17 09:11:20|3106|3100|3106|3100|3106|3100|3105.3|3099.3|7
1631869910000|2021-09-17 09:11:50|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1631869920000|2021-09-17 09:12:00|3106.5|3100.5|3105|3099|3106.5|3100.5|3105|3099|4
1631869940000|2021-09-17 09:12:20|3104.8|3098.8|3104.5|3098.5|3105|3099|3104.5|3098.5|4
1631869960000|2021-09-17 09:12:40|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631869980000|2021-09-17 09:13:00|3104.5|3098.5|3105|3099|3105|3099|3104.5|3098.5|2
1631870000000|2021-09-17 09:13:20|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631870010000|2021-09-17 09:13:30|3104.3|3098.3|3104|3098|3104.3|3098.3|3104|3098|2
1631870020000|2021-09-17 09:13:40|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1631870040000|2021-09-17 09:14:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1631870050000|2021-09-17 09:14:10|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1631870060000|2021-09-17 09:14:20|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3103.5|3097.5|4
1631870090000|2021-09-17 09:14:50|3103.8|3097.8|3103.8|3097.8|3104|3098|3103.3|3097.3|5
1631870100000|2021-09-17 09:15:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1631870110000|2021-09-17 09:15:10|3104.3|3098.3|3103.8|3097.8|3104.8|3098.8|3103.8|3097.8|5
1631870120000|2021-09-17 09:15:20|3103.5|3097.5|3101.5|3095.5|3103.5|3097.5|3101|3095|7
1631870150000|2021-09-17 09:15:50|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631870160000|2021-09-17 09:16:00|3102|3096|3103.5|3097.5|3104|3098|3102|3096|4
1631870170000|2021-09-17 09:16:10|3104.3|3098.3|3103.5|3097.5|3104.3|3098.3|3103.5|3097.5|2
1631870180000|2021-09-17 09:16:20|3103.3|3097.3|3103.8|3097.8|3103.8|3097.8|3103|3097|4
1631870200000|2021-09-17 09:16:40|3104|3098|3104.8|3098.8|3104.8|3098.8|3104|3098|3
1631870210000|2021-09-17 09:16:50|3105|3099|3105.3|3099.3|3105.3|3099.3|3105|3099|2
1631870230000|2021-09-17 09:17:10|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631870240000|2021-09-17 09:17:20|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.3|3098.3|3
1631870250000|2021-09-17 09:17:30|3104.3|3098.3|3104.8|3098.8|3104.8|3098.8|3104.3|3098.3|3
1631870270000|2021-09-17 09:17:50|3105|3099|3105.3|3099.3|3105.3|3099.3|3104.8|3098.8|3
1631870290000|2021-09-17 09:18:10|3105.5|3099.5|3105.5|3099.5|3106.8|3100.8|3105.5|3099.5|4
1631870300000|2021-09-17 09:18:20|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3104.3|3098.3|2
1631870330000|2021-09-17 09:18:50|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1631870350000|2021-09-17 09:19:10|3104.3|3098.3|3104.8|3098.8|3104.8|3098.8|3104.3|3098.3|2
1631870360000|2021-09-17 09:19:20|3105|3099|3105|3099|3105.5|3099.5|3105|3099|4
1631870370000|2021-09-17 09:19:30|3104.8|3098.8|3105|3099|3105|3099|3104.8|3098.8|2
1631870390000|2021-09-17 09:19:50|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|2
1631870400000|2021-09-17 09:20:00|3106|3100|3106.5|3100.5|3106.5|3100.5|3106|3100|3
1631870420000|2021-09-17 09:20:20|3106|3100|3106|3100|3106|3100|3106|3100|1
1631870430000|2021-09-17 09:20:30|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.8|3100.8|3
1631870480000|2021-09-17 09:21:20|3108.3|3102.3|3109.3|3103.3|3109.3|3103.3|3108.3|3102.3|9
1631870490000|2021-09-17 09:21:30|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|3
1631870500000|2021-09-17 09:21:40|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108|3102|4
1631870510000|2021-09-17 09:21:50|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108|3102|3
1631870520000|2021-09-17 09:22:00|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1631870540000|2021-09-17 09:22:20|3108.5|3102.5|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|7
1631870560000|2021-09-17 09:22:40|3108.8|3102.8|3109.3|3103.3|3109.3|3103.3|3108.8|3102.8|3
1631870570000|2021-09-17 09:22:50|3109.5|3103.5|3110|3104|3110.3|3104.3|3109.5|3103.5|4
1631870580000|2021-09-17 09:23:00|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1631870590000|2021-09-17 09:23:10|3110|3104|3112.5|3106.5|3112.5|3106.5|3110|3104|4
1631870600000|2021-09-17 09:23:20|3112|3106|3112|3106|3112|3106|3112|3106|1
1631870610000|2021-09-17 09:23:30|3111.8|3105.8|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|3
1631870620000|2021-09-17 09:23:40|3111.8|3105.8|3112.5|3106.5|3112.5|3106.5|3111.8|3105.8|2
1631870630000|2021-09-17 09:23:50|3113.3|3107.3|3112|3106|3113.3|3107.3|3112|3106|2
1631870660000|2021-09-17 09:24:20|3112.3|3106.3|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|3
1631870670000|2021-09-17 09:24:30|3111.5|3105.5|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|2
1631870680000|2021-09-17 09:24:40|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.5|3105.5|2
1631870700000|2021-09-17 09:25:00|3112|3106|3113.3|3107.3|3113.3|3107.3|3112|3106|3
1631870710000|2021-09-17 09:25:10|3113|3107|3113|3107|3114.3|3108.3|3113|3107|5
1631870720000|2021-09-17 09:25:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631870740000|2021-09-17 09:25:40|3112.5|3106.5|3111.3|3105.3|3112.5|3106.5|3111.3|3105.3|5
1631870750000|2021-09-17 09:25:50|3112|3106|3112.5|3106.5|3112.5|3106.5|3112|3106|3
1631870760000|2021-09-17 09:26:00|3112.3|3106.3|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|5
1631870770000|2021-09-17 09:26:10|3112|3106|3111.8|3105.8|3112|3106|3111.8|3105.8|2
1631870780000|2021-09-17 09:26:20|3112|3106|3111.5|3105.5|3112|3106|3111.5|3105.5|3
1631870790000|2021-09-17 09:26:30|3111.8|3105.8|3112.5|3106.5|3112.5|3106.5|3111.8|3105.8|3
1631870800000|2021-09-17 09:26:40|3113.3|3107.3|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|2
1631870820000|2021-09-17 09:27:00|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631870830000|2021-09-17 09:27:10|3112.5|3106.5|3113.3|3107.3|3113.3|3107.3|3112.5|3106.5|3
1631870850000|2021-09-17 09:27:30|3113.8|3107.8|3113|3107|3113.8|3107.8|3113|3107|3
1631870860000|2021-09-17 09:27:40|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631870880000|2021-09-17 09:28:00|3112.5|3106.5|3112|3106|3112.5|3106.5|3112|3106|3
1631870890000|2021-09-17 09:28:10|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631870910000|2021-09-17 09:28:30|3111.8|3105.8|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|2
1631870940000|2021-09-17 09:29:00|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631870960000|2021-09-17 09:29:20|3112.3|3106.3|3113.3|3107.3|3113.3|3107.3|3112.3|3106.3|2
1631870970000|2021-09-17 09:29:30|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631870980000|2021-09-17 09:29:40|3112.5|3106.5|3111.8|3105.8|3112.5|3106.5|3111.8|3105.8|3
1631870990000|2021-09-17 09:29:50|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631871010000|2021-09-17 09:30:10|3111.8|3105.8|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|2
1631871030000|2021-09-17 09:30:30|3111.3|3105.3|3109.3|3103.3|3111.3|3105.3|3109.3|3103.3|4
1631871040000|2021-09-17 09:30:40|3109|3103|3109.5|3103.5|3109.5|3103.5|3108.5|3102.5|5
1631871050000|2021-09-17 09:30:50|3109|3103|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|5
1631871060000|2021-09-17 09:31:00|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|4
1631871070000|2021-09-17 09:31:10|3109|3103|3109.5|3103.5|3109.8|3103.8|3109|3103|4
1631871090000|2021-09-17 09:31:30|3109.3|3103.3|3108.3|3102.3|3109.3|3103.3|3107.8|3101.8|5
1631871110000|2021-09-17 09:31:50|3108.5|3102.5|3109|3103|3109|3103|3108.5|3102.5|3
1631871120000|2021-09-17 09:32:00|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1631871130000|2021-09-17 09:32:10|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.5|3102.5|3
1631871140000|2021-09-17 09:32:20|3109|3103|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|3
1631871150000|2021-09-17 09:32:30|3108.8|3102.8|3107.5|3101.5|3108.8|3102.8|3107.5|3101.5|7
1631871160000|2021-09-17 09:32:40|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1631871170000|2021-09-17 09:32:50|3108.5|3102.5|3110.3|3104.3|3110.3|3104.3|3108.5|3102.5|4
1631871180000|2021-09-17 09:33:00|3110|3104|3110.8|3104.8|3111.5|3105.5|3110|3104|5
1631871210000|2021-09-17 09:33:30|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1631871220000|2021-09-17 09:33:40|3111|3105|3111|3105|3111|3105|3111|3105|1
1631871240000|2021-09-17 09:34:00|3111.3|3105.3|3112|3106|3112|3106|3111.3|3105.3|3
1631871250000|2021-09-17 09:34:10|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631871270000|2021-09-17 09:34:30|3112|3106|3111.8|3105.8|3112|3106|3111.8|3105.8|2
1631871280000|2021-09-17 09:34:40|3111.3|3105.3|3111|3105|3111.3|3105.3|3110.5|3104.5|4
1631871290000|2021-09-17 09:34:50|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1631871300000|2021-09-17 09:35:00|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1631871310000|2021-09-17 09:35:10|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631871320000|2021-09-17 09:35:20|3109.5|3103.5|3109.3|3103.3|3109.5|3103.5|3109.3|3103.3|2
1631871330000|2021-09-17 09:35:30|3109.5|3103.5|3109.3|3103.3|3109.5|3103.5|3109.3|3103.3|2
1631871350000|2021-09-17 09:35:50|3109.8|3103.8|3111|3105|3111|3105|3109.8|3103.8|2
1631871360000|2021-09-17 09:36:00|3110.8|3104.8|3110|3104|3110.8|3104.8|3109.3|3103.3|7
1631871370000|2021-09-17 09:36:10|3109.8|3103.8|3109.5|3103.5|3110|3104|3109.5|3103.5|3
1631871380000|2021-09-17 09:36:20|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1631871390000|2021-09-17 09:36:30|3109|3103|3109|3103|3109|3103|3108.3|3102.3|4
1631871400000|2021-09-17 09:36:40|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1631871410000|2021-09-17 09:36:50|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1631871420000|2021-09-17 09:37:00|3109.8|3103.8|3111.5|3105.5|3111.5|3105.5|3109.8|3103.8|5
1631871430000|2021-09-17 09:37:10|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3111.5|3105.5|2
1631871440000|2021-09-17 09:37:20|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631871450000|2021-09-17 09:37:30|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631871480000|2021-09-17 09:38:00|3110.8|3104.8|3111.8|3105.8|3111.8|3105.8|3109|3103|10
1631871490000|2021-09-17 09:38:10|3111.5|3105.5|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|2
1631871500000|2021-09-17 09:38:20|3111|3105|3110|3104|3111|3105|3110|3104|2
1631871510000|2021-09-17 09:38:30|3110.3|3104.3|3111|3105|3111.3|3105.3|3109.8|3103.8|5
1631871530000|2021-09-17 09:38:50|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1631871540000|2021-09-17 09:39:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631871550000|2021-09-17 09:39:10|3110|3104|3110.5|3104.5|3110.5|3104.5|3110|3104|2
1631871570000|2021-09-17 09:39:30|3110.3|3104.3|3111.5|3105.5|3111.5|3105.5|3110.3|3104.3|3
1631871580000|2021-09-17 09:39:40|3111.3|3105.3|3111|3105|3111.3|3105.3|3111|3105|4
1631871600000|2021-09-17 09:40:00|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631871630000|2021-09-17 09:40:30|3111|3105|3110.8|3104.8|3111|3105|3110.8|3104.8|2
1631871650000|2021-09-17 09:40:50|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631871670000|2021-09-17 09:41:10|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1631871680000|2021-09-17 09:41:20|3111.8|3105.8|3112|3106|3112.8|3106.8|3111.8|3105.8|4
1631871690000|2021-09-17 09:41:30|3111.5|3105.5|3111|3105|3111.5|3105.5|3111|3105|3
1631871740000|2021-09-17 09:42:20|3111.3|3105.3|3112|3106|3112|3106|3111.3|3105.3|3
1631871750000|2021-09-17 09:42:30|3112.5|3106.5|3111.5|3105.5|3112.8|3106.8|3111.5|3105.5|9
1631871760000|2021-09-17 09:42:40|3111.8|3105.8|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|2
1631871770000|2021-09-17 09:42:50|3111|3105|3111|3105|3111|3105|3111|3105|1
1631871800000|2021-09-17 09:43:20|3111.3|3105.3|3112|3106|3112.5|3106.5|3111.3|3105.3|7
1631871810000|2021-09-17 09:43:30|3111.3|3105.3|3111|3105|3111.3|3105.3|3111|3105|2
1631871820000|2021-09-17 09:43:40|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631871870000|2021-09-17 09:44:30|3111.3|3105.3|3111|3105|3111.5|3105.5|3111|3105|3
1631871900000|2021-09-17 09:45:00|3111.3|3105.3|3112.3|3106.3|3112.8|3106.8|3111.3|3105.3|5
1631871920000|2021-09-17 09:45:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631871930000|2021-09-17 09:45:30|3112.5|3106.5|3112|3106|3112.5|3106.5|3112|3106|2
1631871950000|2021-09-17 09:45:50|3112.3|3106.3|3113.8|3107.8|3113.8|3107.8|3112.3|3106.3|5
1631871960000|2021-09-17 09:46:00|3113|3107|3113|3107|3113|3107|3113|3107|1
1631871990000|2021-09-17 09:46:30|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|4
1631872000000|2021-09-17 09:46:40|3112.8|3106.8|3113.8|3107.8|3113.8|3107.8|3112.8|3106.8|4
1631872020000|2021-09-17 09:47:00|3114.3|3108.3|3115.8|3109.8|3115.8|3109.8|3114.3|3108.3|2
1631872040000|2021-09-17 09:47:20|3116|3110|3116|3110|3116|3110|3116|3110|1
1631872050000|2021-09-17 09:47:30|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631872060000|2021-09-17 09:47:40|3115.3|3109.3|3113.8|3107.8|3115.3|3109.3|3113.8|3107.8|4
1631872120000|2021-09-17 09:48:40|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|2
1631872140000|2021-09-17 09:49:00|3113|3107|3112|3106|3113|3107|3112|3106|3
1631872150000|2021-09-17 09:49:10|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631872160000|2021-09-17 09:49:20|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631872180000|2021-09-17 09:49:40|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631872210000|2021-09-17 09:50:10|3111.3|3105.3|3111|3105|3111.3|3105.3|3110.8|3104.8|5
1631872230000|2021-09-17 09:50:30|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631872240000|2021-09-17 09:50:40|3111|3105|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1631872250000|2021-09-17 09:50:50|3111.5|3105.5|3113.3|3107.3|3113.3|3107.3|3111.5|3105.5|5
1631872270000|2021-09-17 09:51:10|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|2
1631872280000|2021-09-17 09:51:20|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1631872300000|2021-09-17 09:51:40|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1631872310000|2021-09-17 09:51:50|3113.5|3107.5|3113|3107|3113.5|3107.5|3113|3107|3
1631872340000|2021-09-17 09:52:20|3113.3|3107.3|3114.5|3108.5|3114.5|3108.5|3113.3|3107.3|3
1631872350000|2021-09-17 09:52:30|3114|3108|3113.8|3107.8|3114|3108|3113.5|3107.5|5
1631872360000|2021-09-17 09:52:40|3113.3|3107.3|3113|3107|3113.3|3107.3|3113|3107|2
1631872400000|2021-09-17 09:53:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631872410000|2021-09-17 09:53:30|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|2
1631872420000|2021-09-17 09:53:40|3114.3|3108.3|3113.3|3107.3|3114.3|3108.3|3113.3|3107.3|3
1631872430000|2021-09-17 09:53:50|3113|3107|3113|3107|3113|3107|3113|3107|1
1631872450000|2021-09-17 09:54:10|3112.8|3106.8|3112.3|3106.3|3112.8|3106.8|3112.3|3106.3|3
1631872480000|2021-09-17 09:54:40|3112|3106|3112|3106|3112|3106|3111.8|3105.8|3
1631872510000|2021-09-17 09:55:10|3112.3|3106.3|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|2
1631872520000|2021-09-17 09:55:20|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631872540000|2021-09-17 09:55:40|3112.5|3106.5|3112.3|3106.3|3112.5|3106.5|3112.3|3106.3|2
1631872560000|2021-09-17 09:56:00|3112.8|3106.8|3113|3107|3113|3107|3112.8|3106.8|2
1631872600000|2021-09-17 09:56:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631872610000|2021-09-17 09:56:50|3112|3106|3112|3106|3112|3106|3112|3106|1
1631872620000|2021-09-17 09:57:00|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631872630000|2021-09-17 09:57:10|3112|3106|3110.8|3104.8|3112|3106|3110.8|3104.8|4
1631872640000|2021-09-17 09:57:20|3111.3|3105.3|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|3
1631872660000|2021-09-17 09:57:40|3110.8|3104.8|3110.3|3104.3|3110.8|3104.8|3110.3|3104.3|3
1631872680000|2021-09-17 09:58:00|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1631872700000|2021-09-17 09:58:20|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109|3103|6
1631872720000|2021-09-17 09:58:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|3
1631872740000|2021-09-17 09:59:00|3109.3|3103.3|3107.5|3101.5|3109.3|3103.3|3107.5|3101.5|2
1631872750000|2021-09-17 09:59:10|3107.3|3101.3|3106|3100|3107.3|3101.3|3106|3100|3
1631872760000|2021-09-17 09:59:20|3107|3101|3107|3101|3107|3101|3107|3101|1
1631872770000|2021-09-17 09:59:30|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1631872780000|2021-09-17 09:59:40|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|2
1631872790000|2021-09-17 09:59:50|3106.8|3100.8|3107|3101|3107|3101|3106.8|3100.8|2
1631872800000|2021-09-17 10:00:00|3106.8|3100.8|3105.3|3099.3|3106.8|3100.8|3105|3099|3
1631872820000|2021-09-17 10:00:20|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1631872830000|2021-09-17 10:00:30|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1631872840000|2021-09-17 10:00:40|3106.8|3100.8|3106.3|3100.3|3108|3102|3106.3|3100.3|8
1631872850000|2021-09-17 10:00:50|3105.8|3099.8|3106.5|3100.5|3106.5|3100.5|3105.5|3099.5|5
1631872860000|2021-09-17 10:01:00|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.5|3099.5|3
1631872870000|2021-09-17 10:01:10|3106|3100|3107.3|3101.3|3107.3|3101.3|3106|3100|4
1631872880000|2021-09-17 10:01:20|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.8|3100.8|3
1631872900000|2021-09-17 10:01:40|3107.5|3101.5|3107|3101|3107.5|3101.5|3107|3101|2
1631872910000|2021-09-17 10:01:50|3107.3|3101.3|3108|3102|3108|3102|3107.3|3101.3|2
1631872920000|2021-09-17 10:02:00|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1631872930000|2021-09-17 10:02:10|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|4
1631872940000|2021-09-17 10:02:20|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|2
1631872950000|2021-09-17 10:02:30|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3108|3102|4
1631872960000|2021-09-17 10:02:40|3108|3102|3108|3102|3108|3102|3108|3102|1
1631872980000|2021-09-17 10:03:00|3108.3|3102.3|3109.5|3103.5|3109.5|3103.5|3108.3|3102.3|4
1631872990000|2021-09-17 10:03:10|3109.8|3103.8|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|5
1631873000000|2021-09-17 10:03:20|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|3
1631873010000|2021-09-17 10:03:30|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1631873020000|2021-09-17 10:03:40|3110|3104|3107.8|3101.8|3110|3104|3107.8|3101.8|6
1631873030000|2021-09-17 10:03:50|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1631873040000|2021-09-17 10:04:00|3107.8|3101.8|3108|3102|3108|3102|3107.8|3101.8|2
1631873060000|2021-09-17 10:04:20|3107.8|3101.8|3109|3103|3109.8|3103.8|3107.8|3101.8|6
1631873080000|2021-09-17 10:04:40|3108.8|3102.8|3109|3103|3109|3103|3108.8|3102.8|2
1631873090000|2021-09-17 10:04:50|3109.3|3103.3|3111.3|3105.3|3111.3|3105.3|3109.3|3103.3|7
1631873100000|2021-09-17 10:05:00|3111|3105|3111.8|3105.8|3111.8|3105.8|3111|3105|4
1631873110000|2021-09-17 10:05:10|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.5|3105.5|2
1631873140000|2021-09-17 10:05:40|3112|3106|3112.3|3106.3|3112.3|3106.3|3111.8|3105.8|3
1631873150000|2021-09-17 10:05:50|3112|3106|3111.3|3105.3|3112|3106|3110.8|3104.8|4
1631873160000|2021-09-17 10:06:00|3111|3105|3111.5|3105.5|3111.5|3105.5|3111|3105|2
1631873180000|2021-09-17 10:06:20|3111.8|3105.8|3112|3106|3112|3106|3111.8|3105.8|2
1631873190000|2021-09-17 10:06:30|3111.8|3105.8|3112.3|3106.3|3112.3|3106.3|3111.8|3105.8|2
1631873210000|2021-09-17 10:06:50|3111.8|3105.8|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|3
1631873220000|2021-09-17 10:07:00|3111.8|3105.8|3112.8|3106.8|3112.8|3106.8|3111.8|3105.8|4
1631873230000|2021-09-17 10:07:10|3113|3107|3112.5|3106.5|3113.5|3107.5|3112.5|3106.5|3
1631873240000|2021-09-17 10:07:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1631873250000|2021-09-17 10:07:30|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631873260000|2021-09-17 10:07:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631873280000|2021-09-17 10:08:00|3112|3106|3111.3|3105.3|3112|3106|3111.3|3105.3|3
1631873300000|2021-09-17 10:08:20|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1631873320000|2021-09-17 10:08:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631873330000|2021-09-17 10:08:50|3112|3106|3112|3106|3112|3106|3112|3106|1
1631873340000|2021-09-17 10:09:00|3111.8|3105.8|3112.3|3106.3|3112.3|3106.3|3111.8|3105.8|2
1631873350000|2021-09-17 10:09:10|3112|3106|3112.3|3106.3|3113.5|3107.5|3112|3106|4
1631873360000|2021-09-17 10:09:20|3112|3106|3112.3|3106.3|3112.3|3106.3|3112|3106|2
1631873390000|2021-09-17 10:09:50|3112|3106|3111.8|3105.8|3112|3106|3111.8|3105.8|2
1631873410000|2021-09-17 10:10:10|3112|3106|3112|3106|3112|3106|3112|3106|1
1631873430000|2021-09-17 10:10:30|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631873470000|2021-09-17 10:11:10|3112.5|3106.5|3112.8|3106.8|3112.8|3106.8|3112.5|3106.5|2
1631873500000|2021-09-17 10:11:40|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1631873510000|2021-09-17 10:11:50|3113|3107|3112|3106|3113.3|3107.3|3112|3106|5
1631873520000|2021-09-17 10:12:00|3112.5|3106.5|3112.3|3106.3|3112.5|3106.5|3111.8|3105.8|4
1631873530000|2021-09-17 10:12:10|3112|3106|3112|3106|3112|3106|3112|3106|1
1631873570000|2021-09-17 10:12:50|3111.5|3105.5|3110.5|3104.5|3111.5|3105.5|3110.5|3104.5|5
1631873580000|2021-09-17 10:13:00|3111|3105|3109.3|3103.3|3111|3105|3109.3|3103.3|4
1631873590000|2021-09-17 10:13:10|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1631873600000|2021-09-17 10:13:20|3109.5|3103.5|3111|3105|3111|3105|3109.5|3103.5|4
1631873610000|2021-09-17 10:13:30|3111.8|3105.8|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|2
1631873630000|2021-09-17 10:13:50|3110.3|3104.3|3109.8|3103.8|3110.5|3104.5|3109.8|3103.8|4
1631873640000|2021-09-17 10:14:00|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1631873680000|2021-09-17 10:14:40|3110.5|3104.5|3111.8|3105.8|3111.8|3105.8|3110.5|3104.5|4
1631873690000|2021-09-17 10:14:50|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.3|3104.3|4
1631873700000|2021-09-17 10:15:00|3111|3105|3110.8|3104.8|3111|3105|3110.8|3104.8|2
1631873710000|2021-09-17 10:15:10|3111|3105|3111|3105|3111|3105|3111|3105|1
1631873720000|2021-09-17 10:15:20|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631873740000|2021-09-17 10:15:40|3111.5|3105.5|3110.8|3104.8|3111.5|3105.5|3110.8|3104.8|2
1631873750000|2021-09-17 10:15:50|3110|3104|3110.3|3104.3|3110.3|3104.3|3109.5|3103.5|5
1631873770000|2021-09-17 10:16:10|3110.5|3104.5|3111|3105|3111|3105|3110.5|3104.5|2
1631873780000|2021-09-17 10:16:20|3111.3|3105.3|3114|3108|3114.9|3108.9|3111.3|3105.3|4
1631873800000|2021-09-17 10:16:40|3114.3|3108.3|3113.5|3107.5|3114.3|3108.3|3113.5|3107.5|2
1631873810000|2021-09-17 10:16:50|3114.3|3108.3|3115|3109|3115|3109|3114.3|3108.3|3
1631873820000|2021-09-17 10:17:00|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631873860000|2021-09-17 10:17:40|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631873870000|2021-09-17 10:17:50|3114.8|3108.8|3115|3109|3115|3109|3113.8|3107.8|6
1631873890000|2021-09-17 10:18:10|3114.5|3108.5|3114|3108|3114.5|3108.5|3114|3108|2
1631873920000|2021-09-17 10:18:40|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|2
1631873930000|2021-09-17 10:18:50|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|2
1631873950000|2021-09-17 10:19:10|3114|3108|3114.3|3108.3|3114.8|3108.8|3114|3108|6
1631873990000|2021-09-17 10:19:50|3114|3108|3114|3108|3114|3108|3114|3108|1
1631874000000|2021-09-17 10:20:00|3113.8|3107.8|3114|3108|3114|3108|3113.8|3107.8|2
1631874020000|2021-09-17 10:20:20|3115|3109|3114.8|3108.8|3115.8|3109.8|3114.8|3108.8|3
1631874040000|2021-09-17 10:20:40|3115|3109|3115|3109|3115|3109|3115|3109|1
1631874050000|2021-09-17 10:20:50|3115.3|3109.3|3114.3|3108.3|3115.3|3109.3|3114|3108|5
1631874060000|2021-09-17 10:21:00|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631874070000|2021-09-17 10:21:10|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631874080000|2021-09-17 10:21:20|3115|3109|3115|3109|3115|3109|3115|3109|1
1631874100000|2021-09-17 10:21:40|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|1
1631874110000|2021-09-17 10:21:50|3114.8|3108.8|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|2
1631874120000|2021-09-17 10:22:00|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114.5|3108.5|2
1631874130000|2021-09-17 10:22:10|3115|3109|3114.5|3108.5|3115|3109|3114.5|3108.5|3
1631874140000|2021-09-17 10:22:20|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631874150000|2021-09-17 10:22:30|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631874160000|2021-09-17 10:22:40|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1631874170000|2021-09-17 10:22:50|3113.8|3107.8|3113.8|3107.8|3114|3108|3113.8|3107.8|3
1631874180000|2021-09-17 10:23:00|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631874190000|2021-09-17 10:23:10|3113.8|3107.8|3114.8|3108.8|3114.8|3108.8|3113.8|3107.8|3
1631874210000|2021-09-17 10:23:30|3115.3|3109.3|3115.8|3109.8|3115.8|3109.8|3115.3|3109.3|3
1631874220000|2021-09-17 10:23:40|3115.5|3109.5|3115|3109|3115.5|3109.5|3115|3109|2
1631874230000|2021-09-17 10:23:50|3114.8|3108.8|3114.5|3108.5|3115|3109|3114.5|3108.5|3
1631874240000|2021-09-17 10:24:00|3114.3|3108.3|3115|3109|3115.8|3109.8|3114.3|3108.3|7
1631874260000|2021-09-17 10:24:20|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114.3|3108.3|3
1631874280000|2021-09-17 10:24:40|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631874290000|2021-09-17 10:24:50|3114.8|3108.8|3115.5|3109.5|3115.8|3109.8|3114.8|3108.8|5
1631874300000|2021-09-17 10:25:00|3115.8|3109.8|3116|3110|3117|3111|3115.8|3109.8|5
1631874310000|2021-09-17 10:25:10|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3115|3109|3
1631874330000|2021-09-17 10:25:30|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|3115.3|3109.3|1
1631874340000|2021-09-17 10:25:40|3115.5|3109.5|3115|3109|3115.5|3109.5|3115|3109|3
1631874350000|2021-09-17 10:25:50|3114.8|3108.8|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|3
1631874360000|2021-09-17 10:26:00|3114|3108|3114|3108|3114.3|3108.3|3114|3108|3
1631874370000|2021-09-17 10:26:10|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1631874390000|2021-09-17 10:26:30|3114.3|3108.3|3116|3110|3116|3110|3114.3|3108.3|6
1631874400000|2021-09-17 10:26:40|3116.3|3110.3|3115.8|3109.8|3116.3|3110.3|3115.8|3109.8|2
1631874410000|2021-09-17 10:26:50|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631874420000|2021-09-17 10:27:00|3115.3|3109.3|3114|3108|3115.3|3109.3|3114|3108|5
1631874440000|2021-09-17 10:27:20|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631874450000|2021-09-17 10:27:30|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114.5|3108.5|2
1631874470000|2021-09-17 10:27:50|3115|3109|3116.3|3110.3|3116.3|3110.3|3115|3109|3
1631874480000|2021-09-17 10:28:00|3115.8|3109.8|3114.5|3108.5|3115.8|3109.8|3114.5|3108.5|3
1631874490000|2021-09-17 10:28:10|3115|3109|3114.3|3108.3|3115|3109|3114|3108|3
1631874520000|2021-09-17 10:28:40|3114.8|3108.8|3115.3|3109.3|3115.3|3109.3|3114.8|3108.8|6
1631874530000|2021-09-17 10:28:50|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631874540000|2021-09-17 10:29:00|3115.3|3109.3|3116.3|3110.3|3116.3|3110.3|3115.3|3109.3|4
1631874550000|2021-09-17 10:29:10|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.3|3110.3|4
1631874570000|2021-09-17 10:29:30|3117|3111|3116.8|3110.8|3117|3111|3116.5|3110.5|3
1631874590000|2021-09-17 10:29:50|3117|3111|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|4
1631874600000|2021-09-17 10:30:00|3117.5|3111.5|3116.5|3110.5|3117.5|3111.5|3116.5|3110.5|3
1631874610000|2021-09-17 10:30:10|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1631874620000|2021-09-17 10:30:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1631874630000|2021-09-17 10:30:30|3116.8|3110.8|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|3
1631874640000|2021-09-17 10:30:40|3117.8|3111.8|3118.5|3112.5|3118.5|3112.5|3117.8|3111.8|4
1631874650000|2021-09-17 10:30:50|3118.8|3112.8|3119.5|3113.5|3119.5|3113.5|3118.8|3112.8|5
1631874660000|2021-09-17 10:31:00|3119.8|3113.8|3119.8|3113.8|3120|3114|3119.5|3113.5|4
1631874670000|2021-09-17 10:31:10|3119.3|3113.3|3119.5|3113.5|3120|3114|3119.3|3113.3|5
1631874680000|2021-09-17 10:31:20|3119.8|3113.8|3118.5|3112.5|3119.8|3113.8|3118.5|3112.5|7
1631874690000|2021-09-17 10:31:30|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118.5|3112.5|2
1631874700000|2021-09-17 10:31:40|3119|3113|3118.5|3112.5|3119|3113|3118.5|3112.5|2
1631874710000|2021-09-17 10:31:50|3118.8|3112.8|3119.3|3113.3|3119.5|3113.5|3118.8|3112.8|6
1631874720000|2021-09-17 10:32:00|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1631874730000|2021-09-17 10:32:10|3119.8|3113.8|3119.8|3113.8|3120|3114|3119.5|3113.5|5
1631874750000|2021-09-17 10:32:30|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3118.8|3112.8|6
1631874760000|2021-09-17 10:32:40|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631874770000|2021-09-17 10:32:50|3120.8|3114.8|3119|3113|3120.8|3114.8|3119|3113|4
1631874780000|2021-09-17 10:33:00|3119.3|3113.3|3118.3|3112.3|3119.3|3113.3|3118.3|3112.3|3
1631874800000|2021-09-17 10:33:20|3118.5|3112.5|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|2
1631874810000|2021-09-17 10:33:30|3118.5|3112.5|3119.8|3113.8|3120|3114|3118.5|3112.5|7
1631874820000|2021-09-17 10:33:40|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631874830000|2021-09-17 10:33:50|3120.5|3114.5|3119.3|3113.3|3121|3115|3119.3|3113.3|5
1631874840000|2021-09-17 10:34:00|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|2
1631874850000|2021-09-17 10:34:10|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118|3112|3
1631874870000|2021-09-17 10:34:30|3118.8|3112.8|3119.5|3113.5|3119.5|3113.5|3118.8|3112.8|2
1631874900000|2021-09-17 10:35:00|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1631874920000|2021-09-17 10:35:20|3118.8|3112.8|3118|3112|3118.8|3112.8|3118|3112|2
1631874930000|2021-09-17 10:35:30|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1631874940000|2021-09-17 10:35:40|3118.5|3112.5|3118.8|3112.8|3118.8|3112.8|3118.5|3112.5|2
1631874950000|2021-09-17 10:35:50|3119|3113|3119|3113|3119|3113|3119|3113|1
1631874960000|2021-09-17 10:36:00|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1631874990000|2021-09-17 10:36:30|3119.5|3113.5|3120.3|3114.3|3120.3|3114.3|3119.5|3113.5|2
1631875020000|2021-09-17 10:37:00|3120|3114|3120.5|3114.5|3120.5|3114.5|3120|3114|6
1631875040000|2021-09-17 10:37:20|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1631875060000|2021-09-17 10:37:40|3119.5|3113.5|3119|3113|3119.5|3113.5|3119|3113|2
1631875070000|2021-09-17 10:37:50|3118.8|3112.8|3119|3113|3119|3113|3118.8|3112.8|2
1631875080000|2021-09-17 10:38:00|3119.3|3113.3|3119.5|3113.5|3119.5|3113.5|3119.3|3113.3|2
1631875090000|2021-09-17 10:38:10|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1631875100000|2021-09-17 10:38:20|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1631875110000|2021-09-17 10:38:30|3119.5|3113.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|8
1631875120000|2021-09-17 10:38:40|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1631875130000|2021-09-17 10:38:50|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1631875160000|2021-09-17 10:39:20|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1631875170000|2021-09-17 10:39:30|3119.3|3113.3|3119.5|3113.5|3119.5|3113.5|3119.3|3113.3|2
1631875190000|2021-09-17 10:39:50|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1631875230000|2021-09-17 10:40:30|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631875240000|2021-09-17 10:40:40|3120|3114|3120|3114|3120|3114|3120|3114|1
1631875280000|2021-09-17 10:41:20|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|3
1631875290000|2021-09-17 10:41:30|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120|3114|3
1631875300000|2021-09-17 10:41:40|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1631875310000|2021-09-17 10:41:50|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|2
1631875320000|2021-09-17 10:42:00|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631875330000|2021-09-17 10:42:10|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|6
1631875340000|2021-09-17 10:42:20|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631875360000|2021-09-17 10:42:40|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631875410000|2021-09-17 10:43:30|3119.8|3113.8|3120|3114|3120.3|3114.3|3119.8|3113.8|3
1631875420000|2021-09-17 10:43:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631875430000|2021-09-17 10:43:50|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|4
1631875470000|2021-09-17 10:44:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1631875480000|2021-09-17 10:44:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631875500000|2021-09-17 10:45:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1631875540000|2021-09-17 10:45:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120|3114|3
1631875570000|2021-09-17 10:46:10|3120|3114|3120|3114|3120|3114|3120|3114|1
1631875670000|2021-09-17 10:47:50|3120.3|3114.3|3120.3|3114.3|3120.5|3114.5|3120.3|3114.3|3
1631875690000|2021-09-17 10:48:10|3119.8|3113.8|3119.8|3113.8|3120|3114|3119.8|3113.8|3
1631875720000|2021-09-17 10:48:40|3120|3114|3120|3114|3120|3114|3120|3114|1
1631875730000|2021-09-17 10:48:50|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1631875740000|2021-09-17 10:49:00|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1631875750000|2021-09-17 10:49:10|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1631875800000|2021-09-17 10:50:00|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1631875830000|2021-09-17 10:50:30|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1631875870000|2021-09-17 10:51:10|3120|3114|3120|3114|3120|3114|3120|3114|1
1631875900000|2021-09-17 10:51:40|3119.8|3113.8|3118.8|3112.8|3119.8|3113.8|3118.8|3112.8|2
1631875910000|2021-09-17 10:51:50|3119|3113|3119|3113|3119|3113|3119|3113|1
1631875950000|2021-09-17 10:52:30|3119.3|3113.3|3120.5|3114.5|3120.5|3114.5|3119.3|3113.3|3
1631875960000|2021-09-17 10:52:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631875970000|2021-09-17 10:52:50|3119.8|3113.8|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|2
1631876010000|2021-09-17 10:53:30|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1631876020000|2021-09-17 10:53:40|3120.5|3114.5|3122.3|3116.3|3122.3|3116.3|3120.5|3114.5|4
1631876030000|2021-09-17 10:53:50|3121.8|3115.8|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|2
1631876040000|2021-09-17 10:54:00|3122.5|3116.5|3123.8|3117.8|3124.3|3118.3|3122.5|3116.5|5
1631876050000|2021-09-17 10:54:10|3124.3|3118.3|3124.8|3118.8|3124.8|3118.8|3124.3|3118.3|2
1631876070000|2021-09-17 10:54:30|3125|3119|3125|3119|3125|3119|3125|3119|1
1631876090000|2021-09-17 10:54:50|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1631876110000|2021-09-17 10:55:10|3125|3119|3124.8|3118.8|3125|3119|3124.8|3118.8|2
1631876120000|2021-09-17 10:55:20|3124.3|3118.3|3123.8|3117.8|3124.3|3118.3|3123.8|3117.8|2
1631876150000|2021-09-17 10:55:50|3123.5|3117.5|3123.5|3117.5|3123.5|3117.5|3123.5|3117.5|1
1631876230000|2021-09-17 10:57:10|3123.3|3117.3|3123.5|3117.5|3123.5|3117.5|3123.3|3117.3|2
1631876240000|2021-09-17 10:57:20|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|1
1631876260000|2021-09-17 10:57:40|3124|3118|3124|3118|3124|3118|3124|3118|1
1631876270000|2021-09-17 10:57:50|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1631876290000|2021-09-17 10:58:10|3125.3|3119.3|3126.5|3120.5|3126.5|3120.5|3125.3|3119.3|3
1631876310000|2021-09-17 10:58:30|3126.3|3120.3|3125.8|3119.8|3126.3|3120.3|3125.8|3119.8|2
1631876320000|2021-09-17 10:58:40|3126|3120|3125.8|3119.8|3126|3120|3125.8|3119.8|2
1631876330000|2021-09-17 10:58:50|3126|3120|3126.8|3120.8|3126.8|3120.8|3126|3120|2
1631876340000|2021-09-17 10:59:00|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1631876350000|2021-09-17 10:59:10|3126.8|3120.8|3126.5|3120.5|3126.8|3120.8|3126.5|3120.5|2
1631876360000|2021-09-17 10:59:20|3126.8|3120.8|3127.3|3121.3|3127.3|3121.3|3126.8|3120.8|2
1631876370000|2021-09-17 10:59:30|3127|3121|3127|3121|3127|3121|3127|3121|1
1631876430000|2021-09-17 11:00:30|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631876480000|2021-09-17 11:01:20|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1631876520000|2021-09-17 11:02:00|3125.5|3119.5|3129.3|3123.3|3129.8|3123.8|3125.3|3119.3|7
1631876560000|2021-09-17 11:02:40|3128.8|3122.8|3129|3123|3129|3123|3128.3|3122.3|4
1631876600000|2021-09-17 11:03:20|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1631876620000|2021-09-17 11:03:40|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631876650000|2021-09-17 11:04:10|3128|3122|3127.5|3121.5|3128|3122|3127.5|3121.5|3
1631876670000|2021-09-17 11:04:30|3127.3|3121.3|3127.5|3121.5|3127.5|3121.5|3127|3121|4
1631876750000|2021-09-17 11:05:50|3127.3|3121.3|3127.5|3121.5|3127.5|3121.5|3127|3121|4
1631876760000|2021-09-17 11:06:00|3127|3121|3128.8|3122.8|3128.8|3122.8|3127|3121|2
1631876770000|2021-09-17 11:06:10|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1631876780000|2021-09-17 11:06:20|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631876790000|2021-09-17 11:06:30|3128.8|3122.8|3129|3123|3129|3123|3128.8|3122.8|2
1631876840000|2021-09-17 11:07:20|3128.8|3122.8|3128.5|3122.5|3129|3123|3128.5|3122.5|5
1631876850000|2021-09-17 11:07:30|3128.8|3122.8|3128.8|3122.8|3129.3|3123.3|3128.8|3122.8|5
1631876860000|2021-09-17 11:07:40|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1631876880000|2021-09-17 11:08:00|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|2
1631876920000|2021-09-17 11:08:40|3129|3123|3129|3123|3129|3123|3129|3123|1
1631876940000|2021-09-17 11:09:00|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1631876960000|2021-09-17 11:09:20|3129|3123|3129|3123|3129|3123|3129|3123|1
1631876980000|2021-09-17 11:09:40|3129.5|3123.5|3129.8|3123.8|3129.8|3123.8|3129.5|3123.5|2
1631876990000|2021-09-17 11:09:50|3130|3124|3130|3124|3130|3124|3130|3124|1
1631877000000|2021-09-17 11:10:00|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|1
1631877060000|2021-09-17 11:11:00|3130|3124|3130|3124|3130|3124|3130|3124|1
1631877070000|2021-09-17 11:11:10|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631877080000|2021-09-17 11:11:20|3130.5|3124.5|3131|3125|3131|3125|3130.5|3124.5|2
1631877090000|2021-09-17 11:11:30|3131.3|3125.3|3131.5|3125.5|3131.5|3125.5|3131.3|3125.3|2
1631877100000|2021-09-17 11:11:40|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|1
1631877130000|2021-09-17 11:12:10|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631877140000|2021-09-17 11:12:20|3129.8|3123.8|3130.3|3124.3|3130.3|3124.3|3129.8|3123.8|3
1631877150000|2021-09-17 11:12:30|3129.8|3123.8|3128.5|3122.5|3129.8|3123.8|3128.5|3122.5|3
1631877170000|2021-09-17 11:12:50|3129|3123|3128.8|3122.8|3129|3123|3128.8|3122.8|2
1631877180000|2021-09-17 11:13:00|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1631877260000|2021-09-17 11:14:20|3128.3|3122.3|3127.5|3121.5|3128.3|3122.3|3127.5|3121.5|3
1631877270000|2021-09-17 11:14:30|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631877280000|2021-09-17 11:14:40|3127|3121|3127|3121|3127|3121|3127|3121|1
1631877300000|2021-09-17 11:15:00|3127.3|3121.3|3127.3|3121.3|3128|3122|3126.8|3120.8|7
1631877310000|2021-09-17 11:15:10|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631877360000|2021-09-17 11:16:00|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1631877380000|2021-09-17 11:16:20|3129|3123|3129.5|3123.5|3129.5|3123.5|3129|3123|3
1631877390000|2021-09-17 11:16:30|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631877410000|2021-09-17 11:16:50|3129.5|3123.5|3130|3124|3130|3124|3129.5|3123.5|2
1631877440000|2021-09-17 11:17:20|3130.3|3124.3|3130.5|3124.5|3130.8|3124.8|3130.3|3124.3|4
1631877450000|2021-09-17 11:17:30|3130.8|3124.8|3130.5|3124.5|3130.8|3124.8|3130.5|3124.5|2
1631877490000|2021-09-17 11:18:10|3130.8|3124.8|3131.5|3125.5|3131.5|3125.5|3130.8|3124.8|2
1631877540000|2021-09-17 11:19:00|3131.3|3125.3|3130.5|3124.5|3131.3|3125.3|3130.5|3124.5|3
1631877550000|2021-09-17 11:19:10|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631877560000|2021-09-17 11:19:20|3130.5|3124.5|3129.8|3123.8|3130.8|3124.8|3129.8|3123.8|4
1631877570000|2021-09-17 11:19:30|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1631877580000|2021-09-17 11:19:40|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631877600000|2021-09-17 11:20:00|3129|3123|3129.5|3123.5|3129.5|3123.5|3129|3123|3
1631877680000|2021-09-17 11:21:20|3130|3124|3130|3124|3130|3124|3130|3124|1
1631877690000|2021-09-17 11:21:30|3130.3|3124.3|3131|3125|3131|3125|3130.3|3124.3|2
1631877700000|2021-09-17 11:21:40|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631877710000|2021-09-17 11:21:50|3131|3125|3130.8|3124.8|3131|3125|3130.8|3124.8|2
1631877720000|2021-09-17 11:22:00|3131|3125|3131|3125|3131|3125|3131|3125|1
1631877730000|2021-09-17 11:22:10|3130.8|3124.8|3131.5|3125.5|3131.5|3125.5|3130.8|3124.8|4
1631877770000|2021-09-17 11:22:50|3131.3|3125.3|3130|3124|3131.3|3125.3|3129.8|3123.8|3
1631877780000|2021-09-17 11:23:00|3129.5|3123.5|3130.5|3124.5|3130.5|3124.5|3129.5|3123.5|2
1631877800000|2021-09-17 11:23:20|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631877820000|2021-09-17 11:23:40|3130|3124|3129.5|3123.5|3130|3124|3129|3123|5
1631877840000|2021-09-17 11:24:00|3129.3|3123.3|3128.5|3122.5|3129.3|3123.3|3128.5|3122.5|3
1631877860000|2021-09-17 11:24:20|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631877870000|2021-09-17 11:24:30|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1631877880000|2021-09-17 11:24:40|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128|3122|4
1631877920000|2021-09-17 11:25:20|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631877950000|2021-09-17 11:25:50|3128|3122|3128|3122|3128.3|3122.3|3128|3122|3
1631877960000|2021-09-17 11:26:00|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|2
1631877980000|2021-09-17 11:26:20|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1631877990000|2021-09-17 11:26:30|3129|3123|3128.5|3122.5|3129.3|3123.3|3128.5|3122.5|5
1631878030000|2021-09-17 11:27:10|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631878100000|2021-09-17 11:28:20|3128|3122|3127.8|3121.8|3128|3122|3127.8|3121.8|2
1631878120000|2021-09-17 11:28:40|3127.5|3121.5|3126.5|3120.5|3127.5|3121.5|3126.5|3120.5|2
1631878150000|2021-09-17 11:29:10|3126|3120|3126|3120|3126|3120|3125.3|3119.3|6
1631878160000|2021-09-17 11:29:20|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1631878170000|2021-09-17 11:29:30|3126|3120|3126.3|3120.3|3126.3|3120.3|3126|3120|2
1631878180000|2021-09-17 11:29:40|3126.8|3120.8|3127.8|3121.8|3127.8|3121.8|3126.8|3120.8|4
1631878190000|2021-09-17 11:29:50|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1631878200000|2021-09-17 11:30:00|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631878270000|2021-09-17 11:31:10|3127.5|3121.5|3128.5|3122.5|3128.5|3122.5|3127.5|3121.5|4
1631878280000|2021-09-17 11:31:20|3128.8|3122.8|3127.8|3121.8|3128.8|3122.8|3127.8|3121.8|3
1631878290000|2021-09-17 11:31:30|3128|3122|3128|3122|3128|3122|3128|3122|1
1631878330000|2021-09-17 11:32:10|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631878340000|2021-09-17 11:32:20|3127.5|3121.5|3125.3|3119.3|3127.5|3121.5|3125.3|3119.3|4
1631878350000|2021-09-17 11:32:30|3125.5|3119.5|3126.3|3120.3|3126.3|3120.3|3125.5|3119.5|2
1631878360000|2021-09-17 11:32:40|3126.5|3120.5|3126|3120|3126.5|3120.5|3126|3120|2
1631878380000|2021-09-17 11:33:00|3126.3|3120.3|3127.5|3121.5|3127.5|3121.5|3126.3|3120.3|3
1631878390000|2021-09-17 11:33:10|3127.3|3121.3|3126.5|3120.5|3127.3|3121.3|3126.3|3120.3|7
1631878400000|2021-09-17 11:33:20|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631878410000|2021-09-17 11:33:30|3126.8|3120.8|3127|3121|3127|3121|3126.8|3120.8|2
1631878420000|2021-09-17 11:33:40|3126.8|3120.8|3127.3|3121.3|3127.3|3121.3|3126.5|3120.5|4
1631878470000|2021-09-17 11:34:30|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631878480000|2021-09-17 11:34:40|3127|3121|3127.3|3121.3|3127.3|3121.3|3127|3121|2
1631878490000|2021-09-17 11:34:50|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1631878500000|2021-09-17 11:35:00|3128|3122|3128|3122|3128|3122|3128|3122|1
1631878510000|2021-09-17 11:35:10|3127.8|3121.8|3127.5|3121.5|3127.8|3121.8|3127.5|3121.5|2
1631878540000|2021-09-17 11:35:40|3127.8|3121.8|3127.8|3121.8|3128|3122|3127.8|3121.8|3
1631878560000|2021-09-17 11:36:00|3128|3122|3128|3122|3128|3122|3128|3122|1
1631878610000|2021-09-17 11:36:50|3128.3|3122.3|3128.5|3122.5|3128.8|3122.8|3128.3|3122.3|4
1631878620000|2021-09-17 11:37:00|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1631878650000|2021-09-17 11:37:30|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1631878710000|2021-09-17 11:38:30|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1631878740000|2021-09-17 11:39:00|3127.5|3121.5|3127.3|3121.3|3127.5|3121.5|3127.3|3121.3|2
1631878750000|2021-09-17 11:39:10|3126.8|3120.8|3126.5|3120.5|3127|3121|3126.5|3120.5|5
1631878760000|2021-09-17 11:39:20|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631878800000|2021-09-17 11:40:00|3125.5|3119.5|3124.8|3118.8|3125.5|3119.5|3124.8|3118.8|3
1631878820000|2021-09-17 11:40:20|3125.3|3119.3|3126|3120|3126.3|3120.3|3125.3|3119.3|5
1631878830000|2021-09-17 11:40:30|3125.5|3119.5|3124.5|3118.5|3125.5|3119.5|3124.5|3118.5|2
1631878840000|2021-09-17 11:40:40|3125|3119|3124.5|3118.5|3125|3119|3124.5|3118.5|2
1631878860000|2021-09-17 11:41:00|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|3124.5|3118.5|3
1631878870000|2021-09-17 11:41:10|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1631878890000|2021-09-17 11:41:30|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3123.8|3117.8|4
1631878900000|2021-09-17 11:41:40|3124.8|3118.8|3123.1|3117.1|3124.8|3118.8|3123|3117|3
1631878910000|2021-09-17 11:41:50|3122.9|3116.9|3122.5|3116.5|3123|3117|3122.5|3116.5|3
1631878920000|2021-09-17 11:42:00|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1631878930000|2021-09-17 11:42:10|3121.8|3115.8|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|2
1631879020000|2021-09-17 11:43:40|3122|3116|3122.5|3116.5|3122.5|3116.5|3122|3116|2
1631879040000|2021-09-17 11:44:00|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|3
1631879060000|2021-09-17 11:44:20|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1631879080000|2021-09-17 11:44:40|3122.3|3116.3|3121.8|3115.8|3122.3|3116.3|3121.3|3115.3|4
1631879090000|2021-09-17 11:44:50|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1631879100000|2021-09-17 11:45:00|3121.3|3115.3|3121.8|3115.8|3122|3116|3121.3|3115.3|5
1631879140000|2021-09-17 11:45:40|3122|3116|3122|3116|3122|3116|3122|3116|1
1631879150000|2021-09-17 11:45:50|3122.3|3116.3|3122.8|3116.8|3122.8|3116.8|3122.3|3116.3|2
1631879160000|2021-09-17 11:46:00|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122.3|3116.3|2
1631879170000|2021-09-17 11:46:10|3122|3116|3122|3116|3122|3116|3122|3116|1
1631879180000|2021-09-17 11:46:20|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631879230000|2021-09-17 11:47:10|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122.3|3116.3|2
1631879250000|2021-09-17 11:47:30|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|2
1631879270000|2021-09-17 11:47:50|3121.3|3115.3|3121.5|3115.5|3121.5|3115.5|3121|3115|4
1631879300000|2021-09-17 11:48:20|3121.8|3115.8|3122|3116|3122|3116|3121.8|3115.8|2
1631879320000|2021-09-17 11:48:40|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631879370000|2021-09-17 11:49:30|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631879390000|2021-09-17 11:49:50|3121.5|3115.5|3121|3115|3121.5|3115.5|3121|3115|2
1631879400000|2021-09-17 11:50:00|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3121.3|3115.3|2
1631879410000|2021-09-17 11:50:10|3122.3|3116.3|3121.8|3115.8|3122.3|3116.3|3121.8|3115.8|2
1631879420000|2021-09-17 11:50:20|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1631879430000|2021-09-17 11:50:30|3121|3115|3121.3|3115.3|3121.3|3115.3|3120.3|3114.3|9
1631879440000|2021-09-17 11:50:40|3121.5|3115.5|3122|3116|3122|3116|3121.5|3115.5|2
1631879470000|2021-09-17 11:51:10|3121.8|3115.8|3120.5|3114.5|3121.8|3115.8|3120.3|3114.3|7
1631879480000|2021-09-17 11:51:20|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1631879490000|2021-09-17 11:51:30|3121|3115|3121|3115|3121|3115|3121|3115|1
1631879500000|2021-09-17 11:51:40|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1631879510000|2021-09-17 11:51:50|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1631879520000|2021-09-17 11:52:00|3120.3|3114.3|3118.3|3112.3|3120.3|3114.3|3118.3|3112.3|2
1631879530000|2021-09-17 11:52:10|3119.8|3113.8|3121|3115|3121.3|3115.3|3119.8|3113.8|3
1631879540000|2021-09-17 11:52:20|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1631879550000|2021-09-17 11:52:30|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631879570000|2021-09-17 11:52:50|3120|3114|3120|3114|3120|3114|3120|3114|1
1631879580000|2021-09-17 11:53:00|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1631879590000|2021-09-17 11:53:10|3120.3|3114.3|3120.5|3114.5|3121|3115|3120.3|3114.3|4
1631879620000|2021-09-17 11:53:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631879630000|2021-09-17 11:53:50|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|2
1631879640000|2021-09-17 11:54:00|3119.8|3113.8|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|2
1631879650000|2021-09-17 11:54:10|3120.5|3114.5|3120.8|3114.8|3120.8|3114.8|3120.5|3114.5|2
1631879660000|2021-09-17 11:54:20|3121|3115|3120.5|3114.5|3121|3115|3120.5|3114.5|3
1631879670000|2021-09-17 11:54:30|3120.3|3114.3|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|3
1631879680000|2021-09-17 11:54:40|3121|3115|3122.3|3116.3|3122.3|3116.3|3121|3115|3
1631879690000|2021-09-17 11:54:50|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631879700000|2021-09-17 11:55:00|3122|3116|3122|3116|3122|3116|3122|3116|1
1631879710000|2021-09-17 11:55:10|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631879750000|2021-09-17 11:55:50|3121.5|3115.5|3123.5|3117.5|3123.5|3117.5|3121.5|3115.5|4
1631879790000|2021-09-17 11:56:30|3124|3118|3123.8|3117.8|3124|3118|3123.3|3117.3|3
1631879810000|2021-09-17 11:56:50|3124|3118|3123.8|3117.8|3124|3118|3123.8|3117.8|2
1631879820000|2021-09-17 11:57:00|3124|3118|3124|3118|3124|3118|3123.8|3117.8|3
1631879830000|2021-09-17 11:57:10|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124.3|3118.3|2
1631879840000|2021-09-17 11:57:20|3125.3|3119.3|3125.5|3119.5|3126.3|3120.3|3125.3|3119.3|4
1631879860000|2021-09-17 11:57:40|3126.3|3120.3|3126.5|3120.5|3126.5|3120.5|3126.3|3120.3|2
1631879880000|2021-09-17 11:58:00|3126.3|3120.3|3125.5|3119.5|3126.3|3120.3|3125.5|3119.5|2
1631879890000|2021-09-17 11:58:10|3125.3|3119.3|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|2
1631879900000|2021-09-17 11:58:20|3125.3|3119.3|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|6
1631879910000|2021-09-17 11:58:30|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1631879940000|2021-09-17 11:59:00|3125|3119|3125|3119|3125|3119|3125|3119|1
1631879970000|2021-09-17 11:59:30|3124.8|3118.8|3123.8|3117.8|3124.8|3118.8|3123.5|3117.5|6
1631879980000|2021-09-17 11:59:40|3123.5|3117.5|3123.8|3117.8|3123.8|3117.8|3123.5|3117.5|2
1631879990000|2021-09-17 11:59:50|3123.3|3117.3|3123.8|3117.8|3123.8|3117.8|3123.3|3117.3|2
1631880000000|2021-09-17 12:00:00|3124|3118|3124.5|3118.5|3125|3119|3124|3118|4
1631880020000|2021-09-17 12:00:20|3125|3119|3125.5|3119.5|3125.5|3119.5|3124.8|3118.8|3
1631880040000|2021-09-17 12:00:40|3125.3|3119.3|3124.8|3118.8|3125.3|3119.3|3124.8|3118.8|2
1631880050000|2021-09-17 12:00:50|3125.3|3119.3|3124.8|3118.8|3125.3|3119.3|3124.8|3118.8|2
1631880060000|2021-09-17 12:01:00|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1631880080000|2021-09-17 12:01:20|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1631880100000|2021-09-17 12:01:40|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631880110000|2021-09-17 12:01:50|3125.8|3119.8|3126.8|3120.8|3126.8|3120.8|3125.8|3119.8|3
1631880130000|2021-09-17 12:02:10|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|1
1631880140000|2021-09-17 12:02:20|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631880160000|2021-09-17 12:02:40|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631880170000|2021-09-17 12:02:50|3126.8|3120.8|3125.8|3119.8|3126.8|3120.8|3125.8|3119.8|3
1631880180000|2021-09-17 12:03:00|3126|3120|3127.5|3121.5|3127.5|3121.5|3126|3120|7
1631880190000|2021-09-17 12:03:10|3128.3|3122.3|3127.3|3121.3|3128.3|3122.3|3127.3|3121.3|4
1631880210000|2021-09-17 12:03:30|3127|3121|3126.5|3120.5|3127|3121|3126.5|3120.5|2
1631880220000|2021-09-17 12:03:40|3126.3|3120.3|3126|3120|3126.3|3120.3|3126|3120|2
1631880250000|2021-09-17 12:04:10|3125.8|3119.8|3125.8|3119.8|3126.3|3120.3|3125.8|3119.8|3
1631880290000|2021-09-17 12:04:50|3125.5|3119.5|3124.5|3118.5|3125.5|3119.5|3124.5|3118.5|2
1631880300000|2021-09-17 12:05:00|3123.8|3117.8|3124.8|3118.8|3125|3119|3123.8|3117.8|3
1631880310000|2021-09-17 12:05:10|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|2
1631880320000|2021-09-17 12:05:20|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|1
1631880330000|2021-09-17 12:05:30|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1631880370000|2021-09-17 12:06:10|3124|3118|3124|3118|3124|3118|3124|3118|1
1631880380000|2021-09-17 12:06:20|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123|3117|3
1631880390000|2021-09-17 12:06:30|3123.3|3117.3|3124|3118|3124|3118|3123|3117|5
1631880400000|2021-09-17 12:06:40|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1631880410000|2021-09-17 12:06:50|3124.5|3118.5|3124|3118|3124.8|3118.8|3123|3117|6
1631880420000|2021-09-17 12:07:00|3124.3|3118.3|3124|3118|3124.3|3118.3|3124|3118|2
1631880430000|2021-09-17 12:07:10|3124.3|3118.3|3123.3|3117.3|3124.3|3118.3|3123.3|3117.3|2
1631880440000|2021-09-17 12:07:20|3122.5|3116.5|3121.8|3115.8|3122.8|3116.8|3121.8|3115.8|3
1631880460000|2021-09-17 12:07:40|3122|3116|3122.5|3116.5|3122.5|3116.5|3122|3116|3
1631880470000|2021-09-17 12:07:50|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631880480000|2021-09-17 12:08:00|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122.3|3116.3|2
1631880500000|2021-09-17 12:08:20|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1631880520000|2021-09-17 12:08:40|3121.8|3115.8|3122.5|3116.5|3122.5|3116.5|3121.8|3115.8|2
1631880550000|2021-09-17 12:09:10|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1631880560000|2021-09-17 12:09:20|3123|3117|3123|3117|3123|3117|3123|3117|1
1631880570000|2021-09-17 12:09:30|3124|3118|3124.3|3118.3|3124.3|3118.3|3124|3118|4
1631880600000|2021-09-17 12:10:00|3124.5|3118.5|3126.5|3120.5|3126.8|3120.8|3124.5|3118.5|8
1631880610000|2021-09-17 12:10:10|3126.8|3120.8|3127.3|3121.3|3127.5|3121.5|3126.8|3120.8|5
1631880620000|2021-09-17 12:10:20|3127.5|3121.5|3127.5|3121.5|3128.3|3122.3|3127.5|3121.5|6
1631880630000|2021-09-17 12:10:30|3127|3121|3126.8|3120.8|3127|3121|3126.3|3120.3|6
1631880640000|2021-09-17 12:10:40|3127|3121|3127|3121|3127.3|3121.3|3127|3121|3
1631880660000|2021-09-17 12:11:00|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3126.8|3120.8|4
1631880670000|2021-09-17 12:11:10|3127.8|3121.8|3127.5|3121.5|3127.8|3121.8|3127.3|3121.3|3
1631880680000|2021-09-17 12:11:20|3126.8|3120.8|3126.5|3120.5|3126.8|3120.8|3126.3|3120.3|4
1631880690000|2021-09-17 12:11:30|3127|3121|3126.8|3120.8|3127|3121|3126.8|3120.8|2
1631880700000|2021-09-17 12:11:40|3127|3121|3127.5|3121.5|3127.5|3121.5|3127|3121|3
1631880710000|2021-09-17 12:11:50|3128.3|3122.3|3128.5|3122.5|3128.8|3122.8|3128.3|3122.3|4
1631880730000|2021-09-17 12:12:10|3128.8|3122.8|3126.8|3120.8|3128.8|3122.8|3126.8|3120.8|4
1631880760000|2021-09-17 12:12:40|3126.3|3120.3|3127|3121|3127|3121|3126.3|3120.3|3
1631880770000|2021-09-17 12:12:50|3127.8|3121.8|3126.8|3120.8|3127.8|3121.8|3126.8|3120.8|3
1631880780000|2021-09-17 12:13:00|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|1
1631880800000|2021-09-17 12:13:20|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631880820000|2021-09-17 12:13:40|3127|3121|3126.5|3120.5|3127.3|3121.3|3126.5|3120.5|5
1631880830000|2021-09-17 12:13:50|3126.8|3120.8|3127|3121|3127|3121|3126.8|3120.8|2
1631880840000|2021-09-17 12:14:00|3127.3|3121.3|3126.8|3120.8|3127.3|3121.3|3126.8|3120.8|2
1631880850000|2021-09-17 12:14:10|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631880860000|2021-09-17 12:14:20|3127|3121|3127|3121|3127|3121|3127|3121|1
1631880870000|2021-09-17 12:14:30|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127|3121|3
1631880880000|2021-09-17 12:14:40|3127|3121|3125.3|3119.3|3127|3121|3125.3|3119.3|6
1631880890000|2021-09-17 12:14:50|3125|3119|3126|3120|3126|3120|3124.8|3118.8|4
1631880900000|2021-09-17 12:15:00|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1631880910000|2021-09-17 12:15:10|3126.5|3120.5|3126.5|3120.5|3126.8|3120.8|3126.5|3120.5|3
1631880930000|2021-09-17 12:15:30|3126.8|3120.8|3126|3120|3127|3121|3126|3120|4
1631880940000|2021-09-17 12:15:40|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631880950000|2021-09-17 12:15:50|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125|3119|3
1631880960000|2021-09-17 12:16:00|3125.5|3119.5|3126.8|3120.8|3126.8|3120.8|3125.5|3119.5|3
1631880970000|2021-09-17 12:16:10|3127|3121|3127.3|3121.3|3127.3|3121.3|3127|3121|2
1631880980000|2021-09-17 12:16:20|3127.5|3121.5|3126.3|3120.3|3127.8|3121.8|3126.3|3120.3|5
1631881000000|2021-09-17 12:16:40|3126.5|3120.5|3126.8|3120.8|3126.8|3120.8|3126.5|3120.5|2
1631881010000|2021-09-17 12:16:50|3127|3121|3127|3121|3127|3121|3127|3121|1
1631881020000|2021-09-17 12:17:00|3127.3|3121.3|3127|3121|3127.8|3121.8|3127|3121|4
1631881030000|2021-09-17 12:17:10|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631881040000|2021-09-17 12:17:20|3127.3|3121.3|3127.3|3121.3|3127.8|3121.8|3127.3|3121.3|3
1631881050000|2021-09-17 12:17:30|3127|3121|3127.5|3121.5|3127.5|3121.5|3127|3121|3
1631881060000|2021-09-17 12:17:40|3127.3|3121.3|3127.3|3121.3|3127.8|3121.8|3127.3|3121.3|4
1631881070000|2021-09-17 12:17:50|3126.8|3120.8|3127.3|3121.3|3127.3|3121.3|3126.8|3120.8|2
1631881080000|2021-09-17 12:18:00|3127.5|3121.5|3127.3|3121.3|3127.5|3121.5|3127.3|3121.3|2
1631881090000|2021-09-17 12:18:10|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1631881100000|2021-09-17 12:18:20|3127.3|3121.3|3127.8|3121.8|3127.8|3121.8|3127.3|3121.3|3
1631881170000|2021-09-17 12:19:30|3128|3122|3128|3122|3128.5|3122.5|3128|3122|4
1631881180000|2021-09-17 12:19:40|3127.8|3121.8|3128.3|3122.3|3128.3|3122.3|3127.8|3121.8|3
1631881190000|2021-09-17 12:19:50|3128.5|3122.5|3129.3|3123.3|3129.3|3123.3|3128.5|3122.5|7
1631881200000|2021-09-17 12:20:00|3129|3123|3128.5|3122.5|3129|3123|3128.5|3122.5|2
1631881230000|2021-09-17 12:20:30|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1631881240000|2021-09-17 12:20:40|3129|3123|3130|3124|3130|3124|3129|3123|2
1631881250000|2021-09-17 12:20:50|3130.3|3124.3|3130.3|3124.3|3131.5|3125.5|3130.3|3124.3|5
1631881260000|2021-09-17 12:21:00|3130|3124|3130.5|3124.5|3130.5|3124.5|3130|3124|2
1631881270000|2021-09-17 12:21:10|3130.8|3124.8|3131|3125|3131|3125|3130.8|3124.8|2
1631881280000|2021-09-17 12:21:20|3131.3|3125.3|3130|3124|3131.3|3125.3|3130|3124|4
1631881290000|2021-09-17 12:21:30|3130.3|3124.3|3130.5|3124.5|3130.5|3124.5|3130|3124|5
1631881300000|2021-09-17 12:21:40|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631881330000|2021-09-17 12:22:10|3130.5|3124.5|3131|3125|3131.3|3125.3|3130.5|3124.5|5
1631881340000|2021-09-17 12:22:20|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1631881370000|2021-09-17 12:22:50|3130.8|3124.8|3130.3|3124.3|3130.8|3124.8|3130.3|3124.3|4
1631881380000|2021-09-17 12:23:00|3130.8|3124.8|3130.5|3124.5|3130.8|3124.8|3130.5|3124.5|2
1631881400000|2021-09-17 12:23:20|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631881420000|2021-09-17 12:23:40|3130.5|3124.5|3129.8|3123.8|3130.5|3124.5|3129.8|3123.8|4
1631881440000|2021-09-17 12:24:00|3130|3124|3130.3|3124.3|3130.3|3124.3|3130|3124|2
1631881450000|2021-09-17 12:24:10|3130|3124|3130|3124|3130|3124|3129.5|3123.5|4
1631881460000|2021-09-17 12:24:20|3130.3|3124.3|3130.5|3124.5|3130.5|3124.5|3129.8|3123.8|5
1631881470000|2021-09-17 12:24:30|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631881480000|2021-09-17 12:24:40|3129.8|3123.8|3130.5|3124.5|3130.5|3124.5|3129.8|3123.8|3
1631881490000|2021-09-17 12:24:50|3130.3|3124.3|3129.8|3123.8|3130.8|3124.8|3129.8|3123.8|5
1631881500000|2021-09-17 12:25:00|3129.5|3123.5|3129.3|3123.3|3129.5|3123.5|3129.3|3123.3|2
1631881510000|2021-09-17 12:25:10|3129.5|3123.5|3130.3|3124.3|3130.3|3124.3|3129.5|3123.5|4
1631881520000|2021-09-17 12:25:20|3130|3124|3129.8|3123.8|3130.3|3124.3|3129.8|3123.8|3
1631881530000|2021-09-17 12:25:30|3129.5|3123.5|3128.8|3122.8|3129.5|3123.5|3128.8|3122.8|2
1631881540000|2021-09-17 12:25:40|3129|3123|3129.8|3123.8|3129.8|3123.8|3129|3123|4
1631881550000|2021-09-17 12:25:50|3129.5|3123.5|3129.8|3123.8|3130|3124|3129.5|3123.5|3
1631881560000|2021-09-17 12:26:00|3129.3|3123.3|3129|3123|3129.3|3123.3|3129|3123|2
1631881570000|2021-09-17 12:26:10|3128.8|3122.8|3128.5|3122.5|3128.8|3122.8|3128.5|3122.5|2
1631881600000|2021-09-17 12:26:40|3128.8|3122.8|3129.5|3123.5|3129.5|3123.5|3128.8|3122.8|3
1631881610000|2021-09-17 12:26:50|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631881620000|2021-09-17 12:27:00|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1631881640000|2021-09-17 12:27:20|3129|3123|3128.8|3122.8|3129|3123|3128.8|3122.8|2
1631881650000|2021-09-17 12:27:30|3128|3122|3128.5|3122.5|3129|3123|3128|3122|3
1631881660000|2021-09-17 12:27:40|3129|3123|3129|3123|3129|3123|3129|3123|1
1631881670000|2021-09-17 12:27:50|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631881680000|2021-09-17 12:28:00|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1631881690000|2021-09-17 12:28:10|3129.8|3123.8|3130|3124|3130.8|3124.8|3129.8|3123.8|5
1631881710000|2021-09-17 12:28:30|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631881720000|2021-09-17 12:28:40|3130|3124|3130|3124|3130|3124|3130|3124|1
1631881750000|2021-09-17 12:29:10|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|1
1631881760000|2021-09-17 12:29:20|3129.3|3123.3|3128.5|3122.5|3129.3|3123.3|3128.5|3122.5|3
1631881780000|2021-09-17 12:29:40|3128.8|3122.8|3128.8|3122.8|3129.8|3123.8|3128.8|3122.8|7
1631881790000|2021-09-17 12:29:50|3128.3|3122.3|3129|3123|3129|3123|3128|3122|4
1631881800000|2021-09-17 12:30:00|3128.8|3122.8|3128.3|3122.3|3129|3123|3128|3122|5
1631881820000|2021-09-17 12:30:20|3128.5|3122.5|3129.8|3123.8|3129.8|3123.8|3128.5|3122.5|3
1631881870000|2021-09-17 12:31:10|3129.3|3123.3|3128.8|3122.8|3129.3|3123.3|3128.8|3122.8|2
1631881880000|2021-09-17 12:31:20|3128.5|3122.5|3128|3122|3128.5|3122.5|3128|3122|2
1631881890000|2021-09-17 12:31:30|3127.3|3121.3|3125.8|3119.8|3127.3|3121.3|3125.8|3119.8|6
1631881900000|2021-09-17 12:31:40|3126|3120|3126|3120|3126|3120|3126|3120|1
1631881910000|2021-09-17 12:31:50|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.3|3119.3|4
1631881920000|2021-09-17 12:32:00|3126|3120|3126|3120|3126|3120|3126|3120|1
1631881940000|2021-09-17 12:32:20|3126.5|3120.5|3127.3|3121.3|3127.3|3121.3|3126.5|3120.5|4
1631881950000|2021-09-17 12:32:30|3127|3121|3127|3121|3127|3121|3127|3121|1
1631881960000|2021-09-17 12:32:40|3127.3|3121.3|3127.5|3121.5|3127.5|3121.5|3127.3|3121.3|2
1631881980000|2021-09-17 12:33:00|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631882000000|2021-09-17 12:33:20|3127|3121|3127.3|3121.3|3127.3|3121.3|3127|3121|2
1631882020000|2021-09-17 12:33:40|3127|3121|3127|3121|3127|3121|3127|3121|1
1631882030000|2021-09-17 12:33:50|3126.3|3120.3|3126|3120|3126.3|3120.3|3125.8|3119.8|3
1631882040000|2021-09-17 12:34:00|3126.3|3120.3|3127.3|3121.3|3127.3|3121.3|3126.3|3120.3|2
1631882080000|2021-09-17 12:34:40|3127|3121|3126.8|3120.8|3127.5|3121.5|3126.8|3120.8|4
1631882100000|2021-09-17 12:35:00|3127|3121|3126.3|3120.3|3127.3|3121.3|3126.3|3120.3|3
1631882120000|2021-09-17 12:35:20|3126.5|3120.5|3126.3|3120.3|3126.5|3120.5|3126.3|3120.3|2
1631882140000|2021-09-17 12:35:40|3126.5|3120.5|3126.3|3120.3|3126.5|3120.5|3126.3|3120.3|2
1631882150000|2021-09-17 12:35:50|3126|3120|3126.8|3120.8|3126.8|3120.8|3126|3120|6
1631882160000|2021-09-17 12:36:00|3126.5|3120.5|3126.8|3120.8|3126.8|3120.8|3126.5|3120.5|2
1631882170000|2021-09-17 12:36:10|3126.5|3120.5|3125.3|3119.3|3126.5|3120.5|3125.3|3119.3|3
1631882180000|2021-09-17 12:36:20|3125|3119|3124.8|3118.8|3125|3119|3124.3|3118.3|4
1631882200000|2021-09-17 12:36:40|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1631882230000|2021-09-17 12:37:10|3125.5|3119.5|3125.3|3119.3|3125.5|3119.5|3125.3|3119.3|2
1631882250000|2021-09-17 12:37:30|3125.5|3119.5|3125.3|3119.3|3125.5|3119.5|3125.3|3119.3|2
1631882270000|2021-09-17 12:37:50|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1631882280000|2021-09-17 12:38:00|3125|3119|3124.8|3118.8|3125|3119|3124.8|3118.8|2
1631882310000|2021-09-17 12:38:30|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1631882360000|2021-09-17 12:39:20|3125.8|3119.8|3126|3120|3126|3120|3125.8|3119.8|2
1631882410000|2021-09-17 12:40:10|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1631882420000|2021-09-17 12:40:20|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631882430000|2021-09-17 12:40:30|3125.3|3119.3|3124.8|3118.8|3125.3|3119.3|3124.8|3118.8|2
1631882440000|2021-09-17 12:40:40|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1631882470000|2021-09-17 12:41:10|3124.3|3118.3|3123|3117|3124.3|3118.3|3123|3117|3
1631882510000|2021-09-17 12:41:50|3123.5|3117.5|3124.5|3118.5|3124.8|3118.8|3123.5|3117.5|5
1631882520000|2021-09-17 12:42:00|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124.5|3118.5|2
1631882530000|2021-09-17 12:42:10|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124.5|3118.5|4
1631882540000|2021-09-17 12:42:20|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124.5|3118.5|2
1631882550000|2021-09-17 12:42:30|3124.3|3118.3|3124.3|3118.3|3124.8|3118.8|3124.3|3118.3|5
1631882580000|2021-09-17 12:43:00|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124.5|3118.5|2
1631882600000|2021-09-17 12:43:20|3125.3|3119.3|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|2
1631882670000|2021-09-17 12:44:30|3124.5|3118.5|3123.8|3117.8|3124.5|3118.5|3123.8|3117.8|2
1631882680000|2021-09-17 12:44:40|3123.5|3117.5|3124.3|3118.3|3124.8|3118.8|3123.5|3117.5|7
1631882690000|2021-09-17 12:44:50|3124|3118|3123.8|3117.8|3124|3118|3123.5|3117.5|3
1631882700000|2021-09-17 12:45:00|3124|3118|3124.5|3118.5|3124.5|3118.5|3124|3118|3
1631882710000|2021-09-17 12:45:10|3125|3119|3125.5|3119.5|3125.8|3119.8|3125|3119|5
1631882720000|2021-09-17 12:45:20|3125.8|3119.8|3124|3118|3125.8|3119.8|3124|3118|4
1631882740000|2021-09-17 12:45:40|3123.8|3117.8|3122.3|3116.3|3123.8|3117.8|3122.3|3116.3|2
1631882750000|2021-09-17 12:45:50|3122|3116|3122|3116|3122|3116|3122|3116|1
1631882760000|2021-09-17 12:46:00|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631882820000|2021-09-17 12:47:00|3121|3115|3121.8|3115.8|3121.8|3115.8|3121|3115|2
1631882830000|2021-09-17 12:47:10|3121.5|3115.5|3119.8|3113.8|3121.5|3115.5|3119.8|3113.8|3
1631882840000|2021-09-17 12:47:20|3119.5|3113.5|3120|3114|3120|3114|3119.5|3113.5|2
1631882850000|2021-09-17 12:47:30|3119.5|3113.5|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|2
1631882860000|2021-09-17 12:47:40|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1631882870000|2021-09-17 12:47:50|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1631882900000|2021-09-17 12:48:20|3121.3|3115.3|3122.3|3116.3|3122.3|3116.3|3121.3|3115.3|3
1631882920000|2021-09-17 12:48:40|3122.8|3116.8|3122|3116|3122.8|3116.8|3122|3116|3
1631882930000|2021-09-17 12:48:50|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|3
1631882960000|2021-09-17 12:49:20|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631882970000|2021-09-17 12:49:30|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631882980000|2021-09-17 12:49:40|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1631882990000|2021-09-17 12:49:50|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631883010000|2021-09-17 12:50:10|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122.3|3116.3|2
1631883020000|2021-09-17 12:50:20|3122|3116|3120|3114|3122|3116|3120|3114|2
1631883040000|2021-09-17 12:50:40|3119.8|3113.8|3120|3114|3120|3114|3119.8|3113.8|4
1631883050000|2021-09-17 12:50:50|3119.8|3113.8|3119.8|3113.8|3120|3114|3119.8|3113.8|3
1631883060000|2021-09-17 12:51:00|3120|3114|3120|3114|3120.3|3114.3|3120|3114|3
1631883090000|2021-09-17 12:51:30|3120.3|3114.3|3121.8|3115.8|3121.8|3115.8|3120.3|3114.3|2
1631883100000|2021-09-17 12:51:40|3122|3116|3121.5|3115.5|3122|3116|3121.5|3115.5|2
1631883120000|2021-09-17 12:52:00|3121.8|3115.8|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|3
1631883150000|2021-09-17 12:52:30|3122|3116|3122.5|3116.5|3122.5|3116.5|3122|3116|3
1631883160000|2021-09-17 12:52:40|3122.8|3116.8|3123|3117|3123|3117|3122.8|3116.8|2
1631883170000|2021-09-17 12:52:50|3123.5|3117.5|3123.5|3117.5|3123.8|3117.8|3123.5|3117.5|3
1631883180000|2021-09-17 12:53:00|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1631883240000|2021-09-17 12:54:00|3124|3118|3124|3118|3124|3118|3124|3118|1
1631883250000|2021-09-17 12:54:10|3123.8|3117.8|3122.3|3116.3|3123.8|3117.8|3122.3|3116.3|3
1631883260000|2021-09-17 12:54:20|3122|3116|3122.3|3116.3|3122.3|3116.3|3122|3116|2
1631883280000|2021-09-17 12:54:40|3122.5|3116.5|3123|3117|3123|3117|3122.5|3116.5|2
1631883320000|2021-09-17 12:55:20|3123.3|3117.3|3123.5|3117.5|3123.5|3117.5|3123.3|3117.3|2
1631883330000|2021-09-17 12:55:30|3124.3|3118.3|3125.5|3119.5|3125.5|3119.5|3124.3|3118.3|7
1631883360000|2021-09-17 12:56:00|3125.3|3119.3|3124|3118|3125.3|3119.3|3124|3118|3
1631883380000|2021-09-17 12:56:20|3123.8|3117.8|3123.5|3117.5|3123.8|3117.8|3123.5|3117.5|2
1631883390000|2021-09-17 12:56:30|3123.3|3117.3|3123.8|3117.8|3124|3118|3123.3|3117.3|5
1631883400000|2021-09-17 12:56:40|3124|3118|3124.8|3118.8|3124.8|3118.8|3124|3118|3
1631883410000|2021-09-17 12:56:50|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1631883460000|2021-09-17 12:57:40|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1631883470000|2021-09-17 12:57:50|3125|3119|3125|3119|3125|3119|3125|3119|1
1631883490000|2021-09-17 12:58:10|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1631883500000|2021-09-17 12:58:20|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1631883510000|2021-09-17 12:58:30|3126|3120|3126.3|3120.3|3126.5|3120.5|3126|3120|4
1631883530000|2021-09-17 12:58:50|3126.8|3120.8|3127.3|3121.3|3127.3|3121.3|3126.8|3120.8|2
1631883570000|2021-09-17 12:59:30|3127|3121|3127|3121|3127.3|3121.3|3127|3121|3
1631883590000|2021-09-17 12:59:50|3127.3|3121.3|3127.8|3121.8|3127.8|3121.8|3127.3|3121.3|2
1631883600000|2021-09-17 13:00:00|3127.3|3121.3|3127|3121|3127.3|3121.3|3127|3121|2
1631883610000|2021-09-17 13:00:10|3127.3|3121.3|3127.5|3121.5|3128|3122|3127.3|3121.3|5
1631883620000|2021-09-17 13:00:20|3127.8|3121.8|3128.5|3122.5|3128.5|3122.5|3127.8|3121.8|3
1631883630000|2021-09-17 13:00:30|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|2
1631883640000|2021-09-17 13:00:40|3128.8|3122.8|3129.5|3123.5|3129.5|3123.5|3128.8|3122.8|5
1631883650000|2021-09-17 13:00:50|3129.8|3123.8|3130.5|3124.5|3131.3|3125.3|3129.8|3123.8|7
1631883660000|2021-09-17 13:01:00|3129.8|3123.8|3130.5|3124.5|3130.8|3124.8|3129.5|3123.5|8
1631883670000|2021-09-17 13:01:10|3131.3|3125.3|3131.5|3125.5|3131.8|3125.8|3131.3|3125.3|6
1631883680000|2021-09-17 13:01:20|3130.8|3124.8|3130.3|3124.3|3130.8|3124.8|3130.3|3124.3|3
1631883700000|2021-09-17 13:01:40|3130.5|3124.5|3130.3|3124.3|3130.5|3124.5|3130.3|3124.3|2
1631883710000|2021-09-17 13:01:50|3130|3124|3130|3124|3130|3124|3130|3124|1
1631883720000|2021-09-17 13:02:00|3129.8|3123.8|3130|3124|3130|3124|3129.8|3123.8|2
1631883730000|2021-09-17 13:02:10|3129.8|3123.8|3130|3124|3130|3124|3129.8|3123.8|2
1631883740000|2021-09-17 13:02:20|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.3|3123.3|3
1631883750000|2021-09-17 13:02:30|3130|3124|3130|3124|3130.8|3124.8|3130|3124|7
1631883770000|2021-09-17 13:02:50|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|1
1631883790000|2021-09-17 13:03:10|3130.3|3124.3|3130|3124|3130.3|3124.3|3130|3124|4
1631883800000|2021-09-17 13:03:20|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130|3124|3
1631883810000|2021-09-17 13:03:30|3130|3124|3130|3124|3130|3124|3130|3124|1
1631883840000|2021-09-17 13:04:00|3130.3|3124.3|3129.5|3123.5|3130.5|3124.5|3129.5|3123.5|4
1631883850000|2021-09-17 13:04:10|3129|3123|3129|3123|3129|3123|3129|3123|1
1631883860000|2021-09-17 13:04:20|3129.3|3123.3|3129.8|3123.8|3129.8|3123.8|3129.3|3123.3|3
1631883870000|2021-09-17 13:04:30|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|1
1631883880000|2021-09-17 13:04:40|3129.8|3123.8|3130|3124|3130|3124|3129.8|3123.8|2
1631883890000|2021-09-17 13:04:50|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|1
1631883900000|2021-09-17 13:05:00|3130|3124|3130.3|3124.3|3130.3|3124.3|3130|3124|4
1631883910000|2021-09-17 13:05:10|3130|3124|3130|3124|3130|3124|3130|3124|1
1631883940000|2021-09-17 13:05:40|3130.3|3124.3|3130.5|3124.5|3130.5|3124.5|3130.3|3124.3|2
1631883950000|2021-09-17 13:05:50|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631883960000|2021-09-17 13:06:00|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|1
1631884020000|2021-09-17 13:07:00|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1631884040000|2021-09-17 13:07:20|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|3130.5|3124.5|1
1631884060000|2021-09-17 13:07:40|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631884090000|2021-09-17 13:08:10|3130.3|3124.3|3129.5|3123.5|3130.3|3124.3|3129.5|3123.5|2
1631884100000|2021-09-17 13:08:20|3129.8|3123.8|3130.8|3124.8|3130.8|3124.8|3129.8|3123.8|4
1631884110000|2021-09-17 13:08:30|3131|3125|3131.8|3125.8|3131.8|3125.8|3131|3125|3
1631884130000|2021-09-17 13:08:50|3132|3126|3131.8|3125.8|3132|3126|3131.8|3125.8|2
1631884150000|2021-09-17 13:09:10|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631884160000|2021-09-17 13:09:20|3131.3|3125.3|3131.5|3125.5|3131.5|3125.5|3131.3|3125.3|4
1631884170000|2021-09-17 13:09:30|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1631884200000|2021-09-17 13:10:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631884230000|2021-09-17 13:10:30|3132.3|3126.3|3131.8|3125.8|3132.3|3126.3|3131.8|3125.8|2
1631884240000|2021-09-17 13:10:40|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631884250000|2021-09-17 13:10:50|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1631884260000|2021-09-17 13:11:00|3131|3125|3129.5|3123.5|3131|3125|3129.5|3123.5|6
1631884280000|2021-09-17 13:11:20|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631884290000|2021-09-17 13:11:30|3129|3123|3128.5|3122.5|3129|3123|3128.5|3122.5|2
1631884300000|2021-09-17 13:11:40|3128.3|3122.3|3128|3122|3128.3|3122.3|3127.8|3121.8|6
1631884310000|2021-09-17 13:11:50|3127.8|3121.8|3126.5|3120.5|3127.8|3121.8|3126.3|3120.3|5
1631884320000|2021-09-17 13:12:00|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|3126.8|3120.8|1
1631884330000|2021-09-17 13:12:10|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1631884340000|2021-09-17 13:12:20|3127|3121|3126.5|3120.5|3127|3121|3126.5|3120.5|2
1631884350000|2021-09-17 13:12:30|3126.8|3120.8|3127|3121|3127|3121|3126.8|3120.8|2
1631884360000|2021-09-17 13:12:40|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127|3121|3
1631884370000|2021-09-17 13:12:50|3127|3121|3127|3121|3127|3121|3127|3121|1
1631884380000|2021-09-17 13:13:00|3126.8|3120.8|3125.5|3119.5|3126.8|3120.8|3125.5|3119.5|4
1631884390000|2021-09-17 13:13:10|3125.8|3119.8|3126|3120|3126.3|3120.3|3125.8|3119.8|3
1631884400000|2021-09-17 13:13:20|3126.3|3120.3|3126|3120|3126.3|3120.3|3126|3120|2
1631884430000|2021-09-17 13:13:50|3126.3|3120.3|3126.5|3120.5|3126.5|3120.5|3125.8|3119.8|4
1631884440000|2021-09-17 13:14:00|3126.8|3120.8|3127.8|3121.8|3127.8|3121.8|3126.8|3120.8|3
1631884460000|2021-09-17 13:14:20|3128|3122|3127.8|3121.8|3128|3122|3127.8|3121.8|2
1631884470000|2021-09-17 13:14:30|3128|3122|3128|3122|3128|3122|3128|3122|1
1631884480000|2021-09-17 13:14:40|3127.8|3121.8|3129|3123|3129.3|3123.3|3127.8|3121.8|6
1631884490000|2021-09-17 13:14:50|3129.3|3123.3|3129|3123|3129.3|3123.3|3129|3123|2
1631884500000|2021-09-17 13:15:00|3129.3|3123.3|3129.8|3123.8|3129.8|3123.8|3129.3|3123.3|5
1631884510000|2021-09-17 13:15:10|3129.5|3123.5|3129.8|3123.8|3129.8|3123.8|3129.5|3123.5|2
1631884520000|2021-09-17 13:15:20|3130.3|3124.3|3130|3124|3130.3|3124.3|3130|3124|2
1631884530000|2021-09-17 13:15:30|3129.8|3123.8|3130.3|3124.3|3130.3|3124.3|3129.8|3123.8|2
1631884550000|2021-09-17 13:15:50|3130|3124|3129.3|3123.3|3130|3124|3129.3|3123.3|2
1631884560000|2021-09-17 13:16:00|3129.8|3123.8|3130.3|3124.3|3130.5|3124.5|3129.8|3123.8|5
1631884590000|2021-09-17 13:16:30|3130.5|3124.5|3131.5|3125.5|3131.5|3125.5|3130.5|3124.5|3
1631884600000|2021-09-17 13:16:40|3132.3|3126.3|3132|3126|3132.3|3126.3|3132|3126|2
1631884610000|2021-09-17 13:16:50|3131.8|3125.8|3131.3|3125.3|3131.8|3125.8|3131.3|3125.3|2
1631884620000|2021-09-17 13:17:00|3130.8|3124.8|3130.5|3124.5|3130.8|3124.8|3130.5|3124.5|2
1631884630000|2021-09-17 13:17:10|3130.3|3124.3|3128.8|3122.8|3130.3|3124.3|3128.3|3122.3|9
1631884660000|2021-09-17 13:17:40|3129|3123|3129|3123|3129|3123|3129|3123|1
1631884700000|2021-09-17 13:18:20|3128.5|3122.5|3129|3123|3129|3123|3128.5|3122.5|2
1631884730000|2021-09-17 13:18:50|3129.3|3123.3|3128.8|3122.8|3129.3|3123.3|3128.8|3122.8|2
1631884740000|2021-09-17 13:19:00|3128.5|3122.5|3129|3123|3129|3123|3127.3|3121.3|11
1631884760000|2021-09-17 13:19:20|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|1
1631884770000|2021-09-17 13:19:30|3129|3123|3128.5|3122.5|3129|3123|3128.5|3122.5|2
1631884780000|2021-09-17 13:19:40|3128.8|3122.8|3129|3123|3129|3123|3128.8|3122.8|2
1631884800000|2021-09-17 13:20:00|3128.8|3122.8|3127.8|3121.8|3128.8|3122.8|3127.8|3121.8|2
1631884810000|2021-09-17 13:20:10|3128.3|3122.3|3129|3123|3129|3123|3128.3|3122.3|5
1631884840000|2021-09-17 13:20:40|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.5|3122.5|3
1631884860000|2021-09-17 13:21:00|3129|3123|3129.5|3123.5|3129.5|3123.5|3129|3123|3
1631884880000|2021-09-17 13:21:20|3129.8|3123.8|3131.3|3125.3|3131.5|3125.5|3129.8|3123.8|7
1631884890000|2021-09-17 13:21:30|3131.5|3125.5|3131.3|3125.3|3131.5|3125.5|3131.3|3125.3|2
1631884920000|2021-09-17 13:22:00|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|3131.5|3125.5|1
1631884930000|2021-09-17 13:22:10|3131.3|3125.3|3131|3125|3131.3|3125.3|3131|3125|2
1631884940000|2021-09-17 13:22:20|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1631884950000|2021-09-17 13:22:30|3131|3125|3131|3125|3131|3125|3131|3125|1
1631884960000|2021-09-17 13:22:40|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1631884980000|2021-09-17 13:23:00|3130.3|3124.3|3129.8|3123.8|3130.3|3124.3|3129.8|3123.8|3
1631884990000|2021-09-17 13:23:10|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130|3124|3
1631885000000|2021-09-17 13:23:20|3130|3124|3128.5|3122.5|3130|3124|3128.5|3122.5|3
1631885020000|2021-09-17 13:23:40|3127.8|3121.8|3128.5|3122.5|3128.5|3122.5|3127.8|3121.8|3
1631885030000|2021-09-17 13:23:50|3128.8|3122.8|3129|3123|3129|3123|3128.8|3122.8|2
1631885040000|2021-09-17 13:24:00|3128.3|3122.3|3128|3122|3128.3|3122.3|3127.5|3121.5|4
1631885050000|2021-09-17 13:24:10|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1631885060000|2021-09-17 13:24:20|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127|3121|3
1631885070000|2021-09-17 13:24:30|3126.8|3120.8|3126.3|3120.3|3126.8|3120.8|3126.3|3120.3|3
1631885080000|2021-09-17 13:24:40|3126|3120|3124.8|3118.8|3126|3120|3124.8|3118.8|6
1631885090000|2021-09-17 13:24:50|3125|3119|3125.5|3119.5|3125.5|3119.5|3124.3|3118.3|4
1631885100000|2021-09-17 13:25:00|3125.8|3119.8|3126|3120|3126|3120|3125.8|3119.8|2
1631885110000|2021-09-17 13:25:10|3125.5|3119.5|3126|3120|3126|3120|3125.5|3119.5|2
1631885120000|2021-09-17 13:25:20|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3125.8|3119.8|3
1631885130000|2021-09-17 13:25:30|3126.8|3120.8|3128.3|3122.3|3128.3|3122.3|3126.8|3120.8|5
1631885140000|2021-09-17 13:25:40|3128.8|3122.8|3127.8|3121.8|3128.8|3122.8|3127.8|3121.8|5
1631885150000|2021-09-17 13:25:50|3127.5|3121.5|3125.5|3119.5|3127.5|3121.5|3125.5|3119.5|2
1631885160000|2021-09-17 13:26:00|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1631885170000|2021-09-17 13:26:10|3124.8|3118.8|3125.8|3119.8|3125.8|3119.8|3124.8|3118.8|5
1631885180000|2021-09-17 13:26:20|3125.5|3119.5|3124.5|3118.5|3125.5|3119.5|3124.3|3118.3|5
1631885190000|2021-09-17 13:26:30|3124.8|3118.8|3125.8|3119.8|3125.8|3119.8|3124.3|3118.3|5
1631885210000|2021-09-17 13:26:50|3126|3120|3122.8|3116.8|3126|3120|3122.8|3116.8|6
1631885220000|2021-09-17 13:27:00|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1631885240000|2021-09-17 13:27:20|3122|3116|3122.8|3116.8|3123.8|3117.8|3122|3116|7
1631885250000|2021-09-17 13:27:30|3123|3117|3120.8|3114.8|3123|3117|3120.5|3114.5|7
1631885260000|2021-09-17 13:27:40|3120.5|3114.5|3122|3116|3122|3116|3120.5|3114.5|5
1631885280000|2021-09-17 13:28:00|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|2
1631885300000|2021-09-17 13:28:20|3123.5|3117.5|3123.8|3117.8|3123.8|3117.8|3123.5|3117.5|2
1631885320000|2021-09-17 13:28:40|3124|3118|3124.3|3118.3|3124.3|3118.3|3124|3118|2
1631885330000|2021-09-17 13:28:50|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1631885340000|2021-09-17 13:29:00|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1631885350000|2021-09-17 13:29:10|3123.8|3117.8|3124.3|3118.3|3124.3|3118.3|3123.8|3117.8|2
1631885360000|2021-09-17 13:29:20|3124|3118|3123.5|3117.5|3124|3118|3123.5|3117.5|2
1631885380000|2021-09-17 13:29:40|3123.8|3117.8|3123.8|3117.8|3124|3118|3123.8|3117.8|3
1631885400000|2021-09-17 13:30:00|3122.8|3116.8|3123.5|3117.5|3123.5|3117.5|3122.5|3116.5|4
1631885410000|2021-09-17 13:30:10|3124|3118|3124|3118|3124|3118|3124|3118|1
1631885420000|2021-09-17 13:30:20|3124.3|3118.3|3125.3|3119.3|3125.3|3119.3|3124.3|3118.3|4
1631885430000|2021-09-17 13:30:30|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631885440000|2021-09-17 13:30:40|3125.8|3119.8|3125|3119|3125.8|3119.8|3125|3119|3
1631885460000|2021-09-17 13:31:00|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1631885470000|2021-09-17 13:31:10|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1631885480000|2021-09-17 13:31:20|3125.3|3119.3|3125|3119|3125.3|3119.3|3125|3119|2
1631885500000|2021-09-17 13:31:40|3124.5|3118.5|3124|3118|3124.5|3118.5|3124|3118|2
1631885520000|2021-09-17 13:32:00|3123.8|3117.8|3124.5|3118.5|3124.5|3118.5|3123.5|3117.5|4
1631885530000|2021-09-17 13:32:10|3124.8|3118.8|3127.3|3121.3|3127.3|3121.3|3124.8|3118.8|8
1631885540000|2021-09-17 13:32:20|3127.5|3121.5|3127.8|3121.8|3127.8|3121.8|3127.5|3121.5|4
1631885550000|2021-09-17 13:32:30|3127.5|3121.5|3128|3122|3128.3|3122.3|3127.5|3121.5|5
1631885560000|2021-09-17 13:32:40|3128.3|3122.3|3129.5|3123.5|3129.5|3123.5|3128.3|3122.3|7
1631885570000|2021-09-17 13:32:50|3129|3123|3127.5|3121.5|3129|3123|3127.5|3121.5|2
1631885580000|2021-09-17 13:33:00|3127.3|3121.3|3126.8|3120.8|3127.3|3121.3|3126.5|3120.5|3
1631885590000|2021-09-17 13:33:10|3126.3|3120.3|3125.3|3119.3|3126.3|3120.3|3125.3|3119.3|4
1631885600000|2021-09-17 13:33:20|3123.8|3117.8|3123.3|3117.3|3124|3118|3123.3|3117.3|4
1631885610000|2021-09-17 13:33:30|3123|3117|3122|3116|3123|3117|3122|3116|2
1631885650000|2021-09-17 13:34:10|3121|3115|3121|3115|3121|3115|3121|3115|1
1631885660000|2021-09-17 13:34:20|3120.8|3114.8|3120|3114|3120.8|3114.8|3120|3114|3
1631885670000|2021-09-17 13:34:30|3118.8|3112.8|3119|3113|3119|3113|3118.8|3112.8|2
1631885680000|2021-09-17 13:34:40|3119.8|3113.8|3119.3|3113.3|3120.5|3114.5|3119.3|3113.3|4
1631885720000|2021-09-17 13:35:20|3119|3113|3119|3113|3119|3113|3117.5|3111.5|5
1631885730000|2021-09-17 13:35:30|3120|3114|3119.5|3113.5|3120|3114|3119.5|3113.5|2
1631885740000|2021-09-17 13:35:40|3120.3|3114.3|3122|3116|3122|3116|3120.3|3114.3|10
1631885750000|2021-09-17 13:35:50|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1631885760000|2021-09-17 13:36:00|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122|3116|3
1631885770000|2021-09-17 13:36:10|3122|3116|3122|3116|3122|3116|3122|3116|1
1631885790000|2021-09-17 13:36:30|3121.8|3115.8|3122|3116|3122.3|3116.3|3121.8|3115.8|4
1631885800000|2021-09-17 13:36:40|3121.3|3115.3|3120.8|3114.8|3121.3|3115.3|3119.8|3113.8|6
1631885810000|2021-09-17 13:36:50|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1631885820000|2021-09-17 13:37:00|3120.3|3114.3|3120|3114|3120.8|3114.8|3120|3114|6
1631885840000|2021-09-17 13:37:20|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118|3112|6
1631885850000|2021-09-17 13:37:30|3118.8|3112.8|3119.5|3113.5|3120.5|3114.5|3118.8|3112.8|7
1631885860000|2021-09-17 13:37:40|3119.3|3113.3|3119|3113|3119.3|3113.3|3118.3|3112.3|5
1631885870000|2021-09-17 13:37:50|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1631885880000|2021-09-17 13:38:00|3117.1|3111.1|3114.4|3108.4|3117.1|3111.1|3114.4|3108.4|5
1631885890000|2021-09-17 13:38:10|3114.5|3108.5|3114.5|3108.5|3115|3109|3114.5|3108.5|6
1631885900000|2021-09-17 13:38:20|3114.3|3108.3|3115.3|3109.3|3115.3|3109.3|3114.3|3108.3|5
1631885920000|2021-09-17 13:38:40|3115.8|3109.8|3117|3111|3117.3|3111.3|3115.8|3109.8|7
1631885930000|2021-09-17 13:38:50|3116.8|3110.8|3115.3|3109.3|3116.8|3110.8|3115|3109|3
1631885940000|2021-09-17 13:39:00|3115|3109|3117|3111|3117|3111|3114.3|3108.3|6
1631885950000|2021-09-17 13:39:10|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1631885960000|2021-09-17 13:39:20|3117.5|3111.5|3117.8|3111.8|3117.8|3111.8|3116.8|3110.8|6
1631885970000|2021-09-17 13:39:30|3118|3112|3117.8|3111.8|3118|3112|3117.8|3111.8|2
1631885980000|2021-09-17 13:39:40|3118|3112|3118|3112|3118|3112|3118|3112|1
1631885990000|2021-09-17 13:39:50|3118.3|3112.3|3118.3|3112.3|3118.5|3112.5|3117.8|3111.8|5
1631886000000|2021-09-17 13:40:00|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1631886010000|2021-09-17 13:40:10|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|2
1631886030000|2021-09-17 13:40:30|3118.3|3112.3|3118|3112|3118.3|3112.3|3117.3|3111.3|5
1631886040000|2021-09-17 13:40:40|3119.3|3113.3|3119.8|3113.8|3120.3|3114.3|3119.3|3113.3|4
1631886050000|2021-09-17 13:40:50|3119.5|3113.5|3119.5|3113.5|3120|3114|3119.5|3113.5|5
1631886060000|2021-09-17 13:41:00|3119.3|3113.3|3117|3111|3120.3|3114.3|3117|3111|6
1631886070000|2021-09-17 13:41:10|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|2
1631886080000|2021-09-17 13:41:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|4
1631886090000|2021-09-17 13:41:30|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1631886100000|2021-09-17 13:41:40|3115.5|3109.5|3112.3|3106.3|3115.5|3109.5|3112.3|3106.3|10
1631886110000|2021-09-17 13:41:50|3109.8|3103.8|3110.3|3104.3|3110.3|3104.3|3109.8|3103.8|2
1631886120000|2021-09-17 13:42:00|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1631886130000|2021-09-17 13:42:10|3110.8|3104.8|3113.3|3107.3|3113.3|3107.3|3110.8|3104.8|2
1631886140000|2021-09-17 13:42:20|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631886160000|2021-09-17 13:42:40|3114|3108|3112.8|3106.8|3114|3108|3112.8|3106.8|4
1631886170000|2021-09-17 13:42:50|3113|3107|3112.8|3106.8|3113|3107|3112.8|3106.8|2
1631886180000|2021-09-17 13:43:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1631886190000|2021-09-17 13:43:10|3112.8|3106.8|3110.3|3104.3|3112.8|3106.8|3110.3|3104.3|6
1631886200000|2021-09-17 13:43:20|3110.5|3104.5|3112.8|3106.8|3113|3107|3110.5|3104.5|9
1631886210000|2021-09-17 13:43:30|3113|3107|3113|3107|3113|3107|3113|3107|1
1631886240000|2021-09-17 13:44:00|3112.5|3106.5|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|3
1631886250000|2021-09-17 13:44:10|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1631886260000|2021-09-17 13:44:20|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1631886270000|2021-09-17 13:44:30|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1631886280000|2021-09-17 13:44:40|3111|3105|3109|3103|3111.3|3105.3|3109|3103|9
1631886290000|2021-09-17 13:44:50|3109.8|3103.8|3109|3103|3109.8|3103.8|3109|3103|3
1631886300000|2021-09-17 13:45:00|3108.3|3102.3|3110.3|3104.3|3110.3|3104.3|3108.3|3102.3|4
1631886320000|2021-09-17 13:45:20|3109.8|3103.8|3110|3104|3110|3104|3109.5|3103.5|3
1631886330000|2021-09-17 13:45:30|3110.5|3104.5|3111.8|3105.8|3111.8|3105.8|3110.5|3104.5|6
1631886350000|2021-09-17 13:45:50|3112|3106|3112.3|3106.3|3112.3|3106.3|3112|3106|2
1631886360000|2021-09-17 13:46:00|3112.5|3106.5|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|3
1631886380000|2021-09-17 13:46:20|3112|3106|3111.8|3105.8|3112|3106|3111.8|3105.8|4
1631886390000|2021-09-17 13:46:30|3110.8|3104.8|3110.3|3104.3|3110.8|3104.8|3109.8|3103.8|7
1631886400000|2021-09-17 13:46:40|3110.5|3104.5|3112.5|3106.5|3112.8|3106.8|3110.5|3104.5|6
1631886450000|2021-09-17 13:47:30|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|3
1631886460000|2021-09-17 13:47:40|3113.8|3107.8|3115.8|3109.8|3116|3110|3113.8|3107.8|5
1631886470000|2021-09-17 13:47:50|3115.3|3109.3|3114.5|3108.5|3115.3|3109.3|3114|3108|7
1631886480000|2021-09-17 13:48:00|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1631886490000|2021-09-17 13:48:10|3114.3|3108.3|3113.8|3107.8|3114.3|3108.3|3113.3|3107.3|4
1631886500000|2021-09-17 13:48:20|3114|3108|3114|3108|3114|3108|3114|3108|1
1631886510000|2021-09-17 13:48:30|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1631886530000|2021-09-17 13:48:50|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|2
1631886540000|2021-09-17 13:49:00|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1631886550000|2021-09-17 13:49:10|3114|3108|3114.5|3108.5|3115.3|3109.3|3114|3108|5
1631886560000|2021-09-17 13:49:20|3114|3108|3113.5|3107.5|3114|3108|3113.3|3107.3|4
1631886570000|2021-09-17 13:49:30|3114.3|3108.3|3113.8|3107.8|3114.3|3108.3|3113.5|3107.5|5
1631886580000|2021-09-17 13:49:40|3114.3|3108.3|3113.8|3107.8|3114.8|3108.8|3113.8|3107.8|8
1631886590000|2021-09-17 13:49:50|3114|3108|3114|3108|3114|3108|3114|3108|1
1631886600000|2021-09-17 13:50:00|3114.3|3108.3|3114.3|3108.3|3114.5|3108.5|3114.3|3108.3|3
1631886610000|2021-09-17 13:50:10|3114.8|3108.8|3116|3110|3116|3110|3114.5|3108.5|6
1631886620000|2021-09-17 13:50:20|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1631886630000|2021-09-17 13:50:30|3115.5|3109.5|3113.8|3107.8|3115.5|3109.5|3113.8|3107.8|4
1631886660000|2021-09-17 13:51:00|3113.5|3107.5|3113.8|3107.8|3114|3108|3113.3|3107.3|10
1631886670000|2021-09-17 13:51:10|3114|3108|3114|3108|3114|3108|3114|3108|1
1631886680000|2021-09-17 13:51:20|3114.3|3108.3|3113|3107|3115.5|3109.5|3113|3107|7
1631886690000|2021-09-17 13:51:30|3113.3|3107.3|3112.8|3106.8|3113.5|3107.5|3112.8|3106.8|7
1631886700000|2021-09-17 13:51:40|3112.5|3106.5|3112.8|3106.8|3113|3107|3112.3|3106.3|6
1631886710000|2021-09-17 13:51:50|3112.5|3106.5|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|3
1631886720000|2021-09-17 13:52:00|3111|3105|3111|3105|3111.8|3105.8|3111|3105|4
1631886730000|2021-09-17 13:52:10|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1631886740000|2021-09-17 13:52:20|3111.5|3105.5|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|3
1631886750000|2021-09-17 13:52:30|3111.3|3105.3|3111|3105|3111.5|3105.5|3111|3105|4
1631886760000|2021-09-17 13:52:40|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1631886770000|2021-09-17 13:52:50|3111.5|3105.5|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|4
1631886780000|2021-09-17 13:53:00|3111.5|3105.5|3112.8|3106.8|3112.8|3106.8|3111.5|3105.5|2
1631886810000|2021-09-17 13:53:30|3113|3107|3112.8|3106.8|3113|3107|3112.8|3106.8|2
1631886820000|2021-09-17 13:53:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1631886830000|2021-09-17 13:53:50|3112.8|3106.8|3114.8|3108.8|3115|3109|3112.8|3106.8|7
1631886850000|2021-09-17 13:54:10|3115|3109|3114.3|3108.3|3115.3|3109.3|3114.3|3108.3|5
1631886860000|2021-09-17 13:54:20|3113.8|3107.8|3114.5|3108.5|3114.5|3108.5|3112.8|3106.8|10
1631886880000|2021-09-17 13:54:40|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1631886890000|2021-09-17 13:54:50|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1631886900000|2021-09-17 13:55:00|3114.8|3108.8|3114.5|3108.5|3115|3109|3114.5|3108.5|3
1631886930000|2021-09-17 13:55:30|3115.3|3109.3|3117.5|3111.5|3117.5|3111.5|3115.3|3109.3|5
1631886940000|2021-09-17 13:55:40|3117.3|3111.3|3116.3|3110.3|3117.3|3111.3|3116.3|3110.3|4
1631886950000|2021-09-17 13:55:50|3116|3110|3116.3|3110.3|3116.3|3110.3|3115.8|3109.8|4
1631886960000|2021-09-17 13:56:00|3116|3110|3115.5|3109.5|3116|3110|3115.5|3109.5|5
1631886970000|2021-09-17 13:56:10|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3114.8|3108.8|4
1631886980000|2021-09-17 13:56:20|3115|3109|3115.3|3109.3|3115.8|3109.8|3115|3109|4
1631887000000|2021-09-17 13:56:40|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1631887020000|2021-09-17 13:57:00|3115.8|3109.8|3114.5|3108.5|3115.8|3109.8|3114.5|3108.5|3
1631887030000|2021-09-17 13:57:10|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1631887040000|2021-09-17 13:57:20|3113.8|3107.8|3112|3106|3113.8|3107.8|3111.5|3105.5|6
1631887050000|2021-09-17 13:57:30|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1631887070000|2021-09-17 13:57:50|3112|3106|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|3
1631887080000|2021-09-17 13:58:00|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1631887100000|2021-09-17 13:58:20|3111|3105|3110.8|3104.8|3111|3105|3110.8|3104.8|2
1631887110000|2021-09-17 13:58:30|3109.8|3103.8|3108.5|3102.5|3109.8|3103.8|3107.5|3101.5|6
1631887140000|2021-09-17 13:59:00|3108.8|3102.8|3110|3104|3110|3104|3108.8|3102.8|4
1631887150000|2021-09-17 13:59:10|3109.8|3103.8|3110.3|3104.3|3110.8|3104.8|3109.8|3103.8|6
1631887160000|2021-09-17 13:59:20|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1631887170000|2021-09-17 13:59:30|3110|3104|3110.3|3104.3|3110.3|3104.3|3110|3104|2
1631887180000|2021-09-17 13:59:40|3111|3105|3110.3|3104.3|3111|3105|3110.3|3104.3|2
1631887190000|2021-09-17 13:59:50|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1631887200000|2021-09-17 14:00:00|3109.3|3103.3|3107.3|3101.3|3109.3|3103.3|3107.3|3101.3|4
1631887210000|2021-09-17 14:00:10|3107|3101|3107|3101|3107|3101|3107|3101|1
1631887220000|2021-09-17 14:00:20|3106.8|3100.8|3099.4|3093.4|3106.8|3100.8|3099.4|3093.4|7
1631887230000|2021-09-17 14:00:30|3099.1|3093.1|3099.1|3093.1|3099.6|3093.6|3098.9|3092.9|5
1631887240000|2021-09-17 14:00:40|3099.4|3093.4|3100.4|3094.4|3100.4|3094.4|3099.4|3093.4|3
1631887250000|2021-09-17 14:00:50|3100.9|3094.9|3102.1|3096.1|3102.1|3096.1|3100.9|3094.9|2
1631887270000|2021-09-17 14:01:10|3101.6|3095.6|3100.6|3094.6|3101.6|3095.6|3100.1|3094.1|7
1631887280000|2021-09-17 14:01:20|3100.9|3094.9|3101.6|3095.6|3101.6|3095.6|3100.9|3094.9|2
1631887290000|2021-09-17 14:01:30|3102.1|3096.1|3101.8|3095.8|3102.5|3096.5|3101.8|3095.8|4
1631887300000|2021-09-17 14:01:40|3102|3096|3102|3096|3102|3096|3102|3096|1
1631887310000|2021-09-17 14:01:50|3101.8|3095.8|3101|3095|3101.8|3095.8|3101|3095|3
1631887320000|2021-09-17 14:02:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631887340000|2021-09-17 14:02:20|3100.8|3094.8|3101.8|3095.8|3101.8|3095.8|3100.8|3094.8|5
1631887350000|2021-09-17 14:02:30|3101.5|3095.5|3100.5|3094.5|3101.5|3095.5|3100.5|3094.5|4
1631887370000|2021-09-17 14:02:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1631887400000|2021-09-17 14:03:20|3101.3|3095.3|3099.5|3093.5|3101.3|3095.3|3099.5|3093.5|3
1631887410000|2021-09-17 14:03:30|3099.3|3093.3|3097|3091|3099.3|3093.3|3096.6|3090.6|7
1631887420000|2021-09-17 14:03:40|3096.8|3090.8|3094.8|3088.8|3096.8|3090.8|3094.8|3088.8|4
1631887430000|2021-09-17 14:03:50|3094.3|3088.3|3095|3089|3095|3089|3094.3|3088.3|5
1631887440000|2021-09-17 14:04:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1631887450000|2021-09-17 14:04:10|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1631887470000|2021-09-17 14:04:30|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1631887480000|2021-09-17 14:04:40|3094.5|3088.5|3095.8|3089.8|3095.8|3089.8|3094.5|3088.5|4
1631887490000|2021-09-17 14:04:50|3096|3090|3096.3|3090.3|3096.3|3090.3|3096|3090|2
1631887500000|2021-09-17 14:05:00|3096.5|3090.5|3098|3092|3098.3|3092.3|3096.5|3090.5|7
1631887510000|2021-09-17 14:05:10|3097.8|3091.8|3096.8|3090.8|3097.8|3091.8|3096.8|3090.8|2
1631887520000|2021-09-17 14:05:20|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3094.5|3088.5|7
1631887530000|2021-09-17 14:05:30|3095.5|3089.5|3097.8|3091.8|3097.8|3091.8|3095.5|3089.5|2
1631887550000|2021-09-17 14:05:50|3098|3092|3098|3092|3098|3092|3098|3092|1
1631887570000|2021-09-17 14:06:10|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631887580000|2021-09-17 14:06:20|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097|3091|4
1631887590000|2021-09-17 14:06:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097|3091|3
1631887600000|2021-09-17 14:06:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|3
1631887620000|2021-09-17 14:07:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098.3|3092.3|3
1631887630000|2021-09-17 14:07:10|3099|3093|3101.5|3095.5|3101.5|3095.5|3099|3093|6
1631887670000|2021-09-17 14:07:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1631887680000|2021-09-17 14:08:00|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|3
1631887690000|2021-09-17 14:08:10|3101.8|3095.8|3102.5|3096.5|3102.5|3096.5|3101.8|3095.8|3
1631887700000|2021-09-17 14:08:20|3102.3|3096.3|3104|3098|3104|3098|3102.3|3096.3|4
1631887710000|2021-09-17 14:08:30|3104.3|3098.3|3104.5|3098.5|3104.5|3098.5|3104.3|3098.3|2
1631887720000|2021-09-17 14:08:40|3105.3|3099.3|3106.3|3100.3|3106.5|3100.5|3105.3|3099.3|5
1631887730000|2021-09-17 14:08:50|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.3|3100.3|4
1631887740000|2021-09-17 14:09:00|3107|3101|3107.5|3101.5|3107.5|3101.5|3106.8|3100.8|3
1631887750000|2021-09-17 14:09:10|3107.8|3101.8|3107.3|3101.3|3108.8|3102.8|3107.3|3101.3|6
1631887770000|2021-09-17 14:09:30|3107|3101|3106.8|3100.8|3107|3101|3106.8|3100.8|2
1631887790000|2021-09-17 14:09:50|3106.3|3100.3|3106.3|3100.3|3106.5|3100.5|3106|3100|5
1631887810000|2021-09-17 14:10:10|3106|3100|3105|3099|3106|3100|3105|3099|2
1631887820000|2021-09-17 14:10:20|3104.8|3098.8|3104|3098|3104.8|3098.8|3104|3098|2
1631887830000|2021-09-17 14:10:30|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3103.3|3097.3|6
1631887840000|2021-09-17 14:10:40|3103.8|3097.8|3104.8|3098.8|3104.8|3098.8|3103.8|3097.8|8
1631887860000|2021-09-17 14:11:00|3105|3099|3106.8|3100.8|3106.8|3100.8|3105|3099|5
1631887870000|2021-09-17 14:11:10|3107.5|3101.5|3106.5|3100.5|3107.5|3101.5|3106.5|3100.5|4
1631887890000|2021-09-17 14:11:30|3105.5|3099.5|3106.3|3100.3|3106.3|3100.3|3105.5|3099.5|4
1631887930000|2021-09-17 14:12:10|3106|3100|3104|3098|3106|3100|3104|3098|6
1631887940000|2021-09-17 14:12:20|3104.3|3098.3|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|5
1631887950000|2021-09-17 14:12:30|3104|3098|3104.3|3098.3|3104.3|3098.3|3104|3098|2
1631887960000|2021-09-17 14:12:40|3104.5|3098.5|3105.8|3099.8|3105.8|3099.8|3104.5|3098.5|2
1631887970000|2021-09-17 14:12:50|3106|3100|3106|3100|3106|3100|3106|3100|1
1631887980000|2021-09-17 14:13:00|3108|3102|3107.3|3101.3|3108|3102|3107.3|3101.3|4
1631887990000|2021-09-17 14:13:10|3106.8|3100.8|3105|3099|3106.8|3100.8|3104.8|3098.8|8
1631888000000|2021-09-17 14:13:20|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1631888010000|2021-09-17 14:13:30|3105.5|3099.5|3106|3100|3106|3100|3105.5|3099.5|2
1631888020000|2021-09-17 14:13:40|3106.3|3100.3|3106.8|3100.8|3106.8|3100.8|3106.3|3100.3|2
1631888030000|2021-09-17 14:13:50|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|2
1631888040000|2021-09-17 14:14:00|3105.5|3099.5|3105.8|3099.8|3106|3100|3105|3099|8
1631888050000|2021-09-17 14:14:10|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1631888060000|2021-09-17 14:14:20|3107|3101|3107|3101|3107.3|3101.3|3107|3101|3
1631888090000|2021-09-17 14:14:50|3106.8|3100.8|3104.5|3098.5|3106.8|3100.8|3104|3098|10
1631888100000|2021-09-17 14:15:00|3104.8|3098.8|3105.3|3099.3|3105.3|3099.3|3104.8|3098.8|2
1631888110000|2021-09-17 14:15:10|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1631888120000|2021-09-17 14:15:20|3104.5|3098.5|3104.8|3098.8|3104.8|3098.8|3104|3098|4
1631888140000|2021-09-17 14:15:40|3105|3099|3104.8|3098.8|3105|3099|3103.8|3097.8|5
1631888150000|2021-09-17 14:15:50|3104.5|3098.5|3104.8|3098.8|3104.8|3098.8|3104.5|3098.5|2
1631888160000|2021-09-17 14:16:00|3104.5|3098.5|3105.5|3099.5|3105.5|3099.5|3104.5|3098.5|6
1631888170000|2021-09-17 14:16:10|3106|3100|3105.3|3099.3|3106|3100|3105.3|3099.3|3
1631888190000|2021-09-17 14:16:30|3104.8|3098.8|3105.5|3099.5|3105.5|3099.5|3104.5|3098.5|4
1631888210000|2021-09-17 14:16:50|3105.3|3099.3|3103|3097|3105.3|3099.3|3103|3097|9
1631888220000|2021-09-17 14:17:00|3103.3|3097.3|3102.3|3096.3|3103.3|3097.3|3102.3|3096.3|8
1631888230000|2021-09-17 14:17:10|3102|3096|3102|3096|3102|3096|3102|3096|1
1631888240000|2021-09-17 14:17:20|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1631888250000|2021-09-17 14:17:30|3101.8|3095.8|3101.8|3095.8|3102.3|3096.3|3100.8|3094.8|12
1631888260000|2021-09-17 14:17:40|3101.5|3095.5|3099|3093|3101.5|3095.5|3099|3093|4
1631888280000|2021-09-17 14:18:00|3100.3|3094.3|3100|3094|3101.8|3095.8|3100|3094|9
1631888290000|2021-09-17 14:18:10|3099.5|3093.5|3096.8|3090.8|3099.5|3093.5|3096.8|3090.8|6
1631888300000|2021-09-17 14:18:20|3096.5|3090.5|3098.3|3092.3|3098.3|3092.3|3096.5|3090.5|4
1631888310000|2021-09-17 14:18:30|3098.5|3092.5|3099.5|3093.5|3099.8|3093.8|3098.5|3092.5|3
1631888330000|2021-09-17 14:18:50|3099.3|3093.3|3098.3|3092.3|3099.3|3093.3|3098.3|3092.3|4
1631888350000|2021-09-17 14:19:10|3098|3092|3096.8|3090.8|3098|3092|3096.5|3090.5|5
1631888370000|2021-09-17 14:19:30|3097|3091|3096.8|3090.8|3097|3091|3096.8|3090.8|4
1631888380000|2021-09-17 14:19:40|3097|3091|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|6
1631888390000|2021-09-17 14:19:50|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1631888400000|2021-09-17 14:20:00|3097.8|3091.8|3096.5|3090.5|3098.3|3092.3|3096.5|3090.5|7
1631888410000|2021-09-17 14:20:10|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|6
1631888420000|2021-09-17 14:20:20|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1631888430000|2021-09-17 14:20:30|3097|3091|3098.3|3092.3|3098.5|3092.5|3097|3091|7
1631888440000|2021-09-17 14:20:40|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.5|3092.5|4
1631888450000|2021-09-17 14:20:50|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631888460000|2021-09-17 14:21:00|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1631888470000|2021-09-17 14:21:10|3099.8|3093.8|3099.8|3093.8|3100|3094|3099.8|3093.8|5
1631888480000|2021-09-17 14:21:20|3099.3|3093.3|3098.5|3092.5|3099.3|3093.3|3098.5|3092.5|4
1631888490000|2021-09-17 14:21:30|3098|3092|3096.8|3090.8|3098|3092|3096.8|3090.8|3
1631888500000|2021-09-17 14:21:40|3096.5|3090.5|3097|3091|3097|3091|3096.3|3090.3|6
1631888510000|2021-09-17 14:21:50|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097|3091|4
1631888520000|2021-09-17 14:22:00|3097|3091|3099|3093|3099|3093|3097|3091|4
1631888530000|2021-09-17 14:22:10|3099.3|3093.3|3097.5|3091.5|3099.3|3093.3|3097.5|3091.5|6
1631888540000|2021-09-17 14:22:20|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|2
1631888550000|2021-09-17 14:22:30|3096.8|3090.8|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|4
1631888570000|2021-09-17 14:22:50|3096.3|3090.3|3095|3089|3096.3|3090.3|3095|3089|4
1631888580000|2021-09-17 14:23:00|3095.3|3089.3|3094.3|3088.3|3096|3090|3094.3|3088.3|8
1631888590000|2021-09-17 14:23:10|3094.8|3088.8|3095.5|3089.5|3095.5|3089.5|3094.5|3088.5|4
1631888600000|2021-09-17 14:23:20|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|2
1631888610000|2021-09-17 14:23:30|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|4
1631888620000|2021-09-17 14:23:40|3095.5|3089.5|3098|3092|3098|3092|3095.5|3089.5|5
1631888630000|2021-09-17 14:23:50|3098.8|3092.8|3098.8|3092.8|3099|3093|3098|3092|6
1631888650000|2021-09-17 14:24:10|3098.5|3092.5|3097.3|3091.3|3098.5|3092.5|3097.3|3091.3|4
1631888660000|2021-09-17 14:24:20|3097.5|3091.5|3098.5|3092.5|3098.5|3092.5|3097.5|3091.5|4
1631888680000|2021-09-17 14:24:40|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3097.8|3091.8|5
1631888690000|2021-09-17 14:24:50|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|3
1631888700000|2021-09-17 14:25:00|3098.3|3092.3|3096.3|3090.3|3098.3|3092.3|3096.3|3090.3|9
1631888710000|2021-09-17 14:25:10|3096|3090|3095.5|3089.5|3096|3090|3095.5|3089.5|2
1631888770000|2021-09-17 14:26:10|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1631888780000|2021-09-17 14:26:20|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631888800000|2021-09-17 14:26:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094|3088|4
1631888810000|2021-09-17 14:26:50|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1631888820000|2021-09-17 14:27:00|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|3
1631888830000|2021-09-17 14:27:10|3096|3090|3095.3|3089.3|3096|3090|3095.3|3089.3|4
1631888860000|2021-09-17 14:27:40|3095|3089|3095|3089|3095|3089|3095|3089|1
1631888870000|2021-09-17 14:27:50|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3095.3|3089.3|2
1631888880000|2021-09-17 14:28:00|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.8|3089.8|5
1631888890000|2021-09-17 14:28:10|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|4
1631888900000|2021-09-17 14:28:20|3096|3090|3096|3090|3096|3090|3095.8|3089.8|3
1631888910000|2021-09-17 14:28:30|3096.3|3090.3|3097|3091|3097|3091|3096.3|3090.3|3
1631888930000|2021-09-17 14:28:50|3096.8|3090.8|3097|3091|3097|3091|3096.5|3090.5|4
1631888960000|2021-09-17 14:29:20|3097.3|3091.3|3099.3|3093.3|3099.3|3093.3|3097.3|3091.3|2
1631888970000|2021-09-17 14:29:30|3099|3093|3099|3093|3099|3093|3099|3093|1
1631888980000|2021-09-17 14:29:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631889010000|2021-09-17 14:30:10|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1631889020000|2021-09-17 14:30:20|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1631889030000|2021-09-17 14:30:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1631889040000|2021-09-17 14:30:40|3099.8|3093.8|3101|3095|3101.3|3095.3|3099.8|3093.8|4
1631889060000|2021-09-17 14:31:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.3|3094.3|4
1631889070000|2021-09-17 14:31:10|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1631889080000|2021-09-17 14:31:20|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631889090000|2021-09-17 14:31:30|3101.8|3095.8|3102.8|3096.8|3103.3|3097.3|3101.8|3095.8|5
1631889100000|2021-09-17 14:31:40|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1631889120000|2021-09-17 14:32:00|3102.3|3096.3|3102.8|3096.8|3102.8|3096.8|3102.3|3096.3|3
1631889130000|2021-09-17 14:32:10|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1631889150000|2021-09-17 14:32:30|3103|3097|3104.3|3098.3|3104.3|3098.3|3103|3097|4
1631889160000|2021-09-17 14:32:40|3105|3099|3104.5|3098.5|3105|3099|3104.5|3098.5|2
1631889190000|2021-09-17 14:33:10|3104|3098|3105|3099|3105|3099|3103.8|3097.8|4
1631889210000|2021-09-17 14:33:30|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631889220000|2021-09-17 14:33:40|3105|3099|3105|3099|3105.3|3099.3|3105|3099|3
1631889230000|2021-09-17 14:33:50|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1631889250000|2021-09-17 14:34:10|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1631889260000|2021-09-17 14:34:20|3105.8|3099.8|3107.3|3101.3|3107.3|3101.3|3105.8|3099.8|6
1631889270000|2021-09-17 14:34:30|3107|3101|3105.5|3099.5|3107|3101|3105.5|3099.5|6
1631889280000|2021-09-17 14:34:40|3105.8|3099.8|3105|3099|3105.8|3099.8|3104.8|3098.8|6
1631889290000|2021-09-17 14:34:50|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.5|3098.5|3
1631889300000|2021-09-17 14:35:00|3105|3099|3104.3|3098.3|3105|3099|3104|3098|7
1631889310000|2021-09-17 14:35:10|3104.8|3098.8|3104.5|3098.5|3105|3099|3104.5|3098.5|4
1631889340000|2021-09-17 14:35:40|3104.8|3098.8|3107|3101|3107|3101|3104.8|3098.8|7
1631889350000|2021-09-17 14:35:50|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|2
1631889370000|2021-09-17 14:36:10|3107|3101|3105.3|3099.3|3107|3101|3105|3099|10
1631889380000|2021-09-17 14:36:20|3104.8|3098.8|3104|3098|3104.8|3098.8|3104|3098|3
1631889420000|2021-09-17 14:37:00|3103.8|3097.8|3104.8|3098.8|3104.8|3098.8|3103.8|3097.8|4
1631889430000|2021-09-17 14:37:10|3105|3099|3105|3099|3105|3099|3105|3099|1
1631889440000|2021-09-17 14:37:20|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1631889450000|2021-09-17 14:37:30|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|2
1631889470000|2021-09-17 14:37:50|3104.8|3098.8|3105.3|3099.3|3105.3|3099.3|3104.8|3098.8|3
1631889480000|2021-09-17 14:38:00|3105.5|3099.5|3106.3|3100.3|3106.3|3100.3|3105.5|3099.5|6
1631889490000|2021-09-17 14:38:10|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1631889520000|2021-09-17 14:38:40|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3104.3|3098.3|4
1631889530000|2021-09-17 14:38:50|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1631889540000|2021-09-17 14:39:00|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1631889550000|2021-09-17 14:39:10|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1631889560000|2021-09-17 14:39:20|3104|3098|3103.8|3097.8|3104|3098|3103.5|3097.5|4
1631889570000|2021-09-17 14:39:30|3103.3|3097.3|3104|3098|3104|3098|3103.3|3097.3|4
1631889600000|2021-09-17 14:40:00|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3102.8|3096.8|5
1631889610000|2021-09-17 14:40:10|3103|3097|3101.3|3095.3|3103.3|3097.3|3101.3|3095.3|4
1631889620000|2021-09-17 14:40:20|3101.8|3095.8|3104|3098|3104|3098|3101.8|3095.8|7
1631889630000|2021-09-17 14:40:30|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1631889640000|2021-09-17 14:40:40|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103.5|3097.5|2
1631889650000|2021-09-17 14:40:50|3104|3098|3104|3098|3104|3098|3104|3098|1
1631889660000|2021-09-17 14:41:00|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1631889670000|2021-09-17 14:41:10|3103.5|3097.5|3102.3|3096.3|3103.5|3097.5|3101.8|3095.8|6
1631889680000|2021-09-17 14:41:20|3102.5|3096.5|3102.5|3096.5|3103.8|3097.8|3102.5|3096.5|7
1631889690000|2021-09-17 14:41:30|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|3
1631889720000|2021-09-17 14:42:00|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1631889740000|2021-09-17 14:42:20|3101.5|3095.5|3101.3|3095.3|3101.8|3095.8|3101.3|3095.3|4
1631889750000|2021-09-17 14:42:30|3101|3095|3100.3|3094.3|3101|3095|3099.8|3093.8|5
1631889760000|2021-09-17 14:42:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1631889780000|2021-09-17 14:43:00|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100|3094|3
1631889790000|2021-09-17 14:43:10|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1631889800000|2021-09-17 14:43:20|3101|3095|3101.5|3095.5|3101.8|3095.8|3101|3095|4
1631889810000|2021-09-17 14:43:30|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1631889820000|2021-09-17 14:43:40|3102|3096|3101.8|3095.8|3102|3096|3101.5|3095.5|3
1631889830000|2021-09-17 14:43:50|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1631889840000|2021-09-17 14:44:00|3102.5|3096.5|3101.5|3095.5|3102.5|3096.5|3101|3095|4
1631889850000|2021-09-17 14:44:10|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|4
1631889890000|2021-09-17 14:44:50|3101|3095|3100.3|3094.3|3101|3095|3099.8|3093.8|6
1631889900000|2021-09-17 14:45:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1631889920000|2021-09-17 14:45:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1631889930000|2021-09-17 14:45:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1631889950000|2021-09-17 14:45:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1631889960000|2021-09-17 14:46:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.5|3092.5|3
1631889970000|2021-09-17 14:46:10|3098.3|3092.3|3095.8|3089.8|3098.3|3092.3|3094.3|3088.3|9
1631889980000|2021-09-17 14:46:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631890000000|2021-09-17 14:46:40|3094.8|3088.8|3095.3|3089.3|3095.5|3089.5|3094.8|3088.8|6
1631890010000|2021-09-17 14:46:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1631890020000|2021-09-17 14:47:00|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1631890030000|2021-09-17 14:47:10|3094.3|3088.3|3095|3089|3095|3089|3094|3088|6
1631890040000|2021-09-17 14:47:20|3094.8|3088.8|3095|3089|3095|3089|3094.3|3088.3|6
1631890060000|2021-09-17 14:47:40|3094.3|3088.3|3095|3089|3095|3089|3094.3|3088.3|2
1631890070000|2021-09-17 14:47:50|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095|3089|4
1631890080000|2021-09-17 14:48:00|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|6
1631890090000|2021-09-17 14:48:10|3096.5|3090.5|3097|3091|3097.5|3091.5|3096|3090|9
1631890100000|2021-09-17 14:48:20|3096.8|3090.8|3097.8|3091.8|3097.8|3091.8|3096.5|3090.5|5
1631890110000|2021-09-17 14:48:30|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|4
1631890120000|2021-09-17 14:48:40|3096.8|3090.8|3097.8|3091.8|3097.8|3091.8|3096.8|3090.8|4
1631890150000|2021-09-17 14:49:10|3097.3|3091.3|3098|3092|3098|3092|3097|3091|4
1631890170000|2021-09-17 14:49:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|2
1631890180000|2021-09-17 14:49:40|3096.8|3090.8|3095|3089|3096.8|3090.8|3095|3089|7
1631890190000|2021-09-17 14:49:50|3094.8|3088.8|3095.3|3089.3|3095.3|3089.3|3094.8|3088.8|2
1631890210000|2021-09-17 14:50:10|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1631890220000|2021-09-17 14:50:20|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1631890230000|2021-09-17 14:50:30|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1631890240000|2021-09-17 14:50:40|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|3
1631890250000|2021-09-17 14:50:50|3096.5|3090.5|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|4
1631890270000|2021-09-17 14:51:10|3095.8|3089.8|3094.8|3088.8|3095.8|3089.8|3094.8|3088.8|4
1631890280000|2021-09-17 14:51:20|3095|3089|3095|3089|3095|3089|3095|3089|1
1631890300000|2021-09-17 14:51:40|3095.3|3089.3|3096.3|3090.3|3097|3091|3095.3|3089.3|7
1631890310000|2021-09-17 14:51:50|3096.5|3090.5|3097.3|3091.3|3097.5|3091.5|3096.5|3090.5|5
1631890330000|2021-09-17 14:52:10|3096.8|3090.8|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|3
1631890350000|2021-09-17 14:52:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631890370000|2021-09-17 14:52:50|3097|3091|3098|3092|3098.5|3092.5|3097|3091|6
1631890390000|2021-09-17 14:53:10|3097.5|3091.5|3096|3090|3097.5|3091.5|3096|3090|4
1631890400000|2021-09-17 14:53:20|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095.5|3089.5|3
1631890410000|2021-09-17 14:53:30|3096|3090|3097.3|3091.3|3097.3|3091.3|3096|3090|2
1631890420000|2021-09-17 14:53:40|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1631890430000|2021-09-17 14:53:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1631890440000|2021-09-17 14:54:00|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1631890450000|2021-09-17 14:54:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631890460000|2021-09-17 14:54:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|5
1631890470000|2021-09-17 14:54:30|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|3096.3|3090.3|1
1631890490000|2021-09-17 14:54:50|3096|3090|3096|3090|3096|3090|3096|3090|1
1631890500000|2021-09-17 14:55:00|3095.5|3089.5|3094.5|3088.5|3096|3090|3094.5|3088.5|6
1631890510000|2021-09-17 14:55:10|3093.8|3087.8|3093.3|3087.3|3093.8|3087.8|3092.8|3086.8|5
1631890520000|2021-09-17 14:55:20|3092.8|3086.8|3094.5|3088.5|3094.5|3088.5|3092.8|3086.8|4
1631890530000|2021-09-17 14:55:30|3094.3|3088.3|3092.3|3086.3|3094.3|3088.3|3092.3|3086.3|7
1631890540000|2021-09-17 14:55:40|3091.5|3085.5|3089|3083|3091.5|3085.5|3088.8|3082.8|10
1631890550000|2021-09-17 14:55:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|6
1631890560000|2021-09-17 14:56:00|3088.5|3082.5|3087.3|3081.3|3089.3|3083.3|3087.3|3081.3|8
1631890570000|2021-09-17 14:56:10|3086.3|3080.3|3085.8|3079.8|3087.3|3081.3|3085.8|3079.8|6
1631890580000|2021-09-17 14:56:20|3085.5|3079.5|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|10
1631890590000|2021-09-17 14:56:30|3086.5|3080.5|3087.5|3081.5|3087.5|3081.5|3086.3|3080.3|8
1631890600000|2021-09-17 14:56:40|3087.8|3081.8|3088|3082|3088.5|3082.5|3087.8|3081.8|5
1631890610000|2021-09-17 14:56:50|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|12
1631890620000|2021-09-17 14:57:00|3089.5|3083.5|3087.5|3081.5|3090|3084|3087.5|3081.5|8
1631890630000|2021-09-17 14:57:10|3087.3|3081.3|3087.3|3081.3|3088.3|3082.3|3087|3081|8
1631890640000|2021-09-17 14:57:20|3088|3082|3090.8|3084.8|3091.3|3085.3|3088|3082|10
1631890650000|2021-09-17 14:57:30|3090.5|3084.5|3088.5|3082.5|3090.5|3084.5|3088.3|3082.3|9
1631890660000|2021-09-17 14:57:40|3088.3|3082.3|3088.5|3082.5|3088.5|3082.5|3088.3|3082.3|2
1631890670000|2021-09-17 14:57:50|3088.8|3082.8|3089.3|3083.3|3089.5|3083.5|3088.8|3082.8|12
1631890680000|2021-09-17 14:58:00|3089.5|3083.5|3086.8|3080.8|3089.5|3083.5|3086.8|3080.8|7
1631890690000|2021-09-17 14:58:10|3086.5|3080.5|3089.5|3083.5|3089.5|3083.5|3086.5|3080.5|6
1631890700000|2021-09-17 14:58:20|3090.3|3084.3|3092.8|3086.8|3092.8|3086.8|3090.3|3084.3|5
1631890710000|2021-09-17 14:58:30|3093|3087|3093.5|3087.5|3093.5|3087.5|3091.8|3085.8|7
1631890720000|2021-09-17 14:58:40|3094.3|3088.3|3094.3|3088.3|3096|3090|3094|3088|14
1631890730000|2021-09-17 14:58:50|3094.8|3088.8|3095.8|3089.8|3096|3090|3094.5|3088.5|10
1631890740000|2021-09-17 14:59:00|3096.8|3090.8|3097|3091|3097|3091|3095.8|3089.8|9
1631890750000|2021-09-17 14:59:10|3096.8|3090.8|3096.5|3090.5|3098.5|3092.5|3096.3|3090.3|7
1631890760000|2021-09-17 14:59:20|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|7
1631890770000|2021-09-17 14:59:30|3098.5|3092.5|3094.8|3088.8|3099|3093|3094|3088|11
1631890780000|2021-09-17 14:59:40|3095|3089|3093.8|3087.8|3096|3090|3093|3087|12
1631890790000|2021-09-17 14:59:50|3094.3|3088.3|3095.3|3089.3|3095.5|3089.5|3094.3|3088.3|7
1631890800000|2021-09-17 15:00:00|3095|3089|3094.3|3088.3|3095|3089|3094.3|3088.3|4
1631890810000|2021-09-17 15:00:10|3093.8|3087.8|3093.8|3087.8|3094|3088|3093.5|3087.5|4
1631890820000|2021-09-17 15:00:20|3093.5|3087.5|3096.3|3090.3|3096.8|3090.8|3093.5|3087.5|5
1631890830000|2021-09-17 15:00:30|3096.5|3090.5|3097.8|3091.8|3097.8|3091.8|3096.5|3090.5|5
1631890840000|2021-09-17 15:00:40|3098|3092|3096.5|3090.5|3098|3092|3096.5|3090.5|4
1631890850000|2021-09-17 15:00:50|3096.3|3090.3|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|7
1631890860000|2021-09-17 15:01:00|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3095.8|3089.8|6
1631890870000|2021-09-17 15:01:10|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1631890880000|2021-09-17 15:01:20|3096.5|3090.5|3095.8|3089.8|3096.8|3090.8|3095.8|3089.8|5
1631890890000|2021-09-17 15:01:30|3096|3090|3096|3090|3096|3090|3095.5|3089.5|3
1631890900000|2021-09-17 15:01:40|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|2
1631890910000|2021-09-17 15:01:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1631890920000|2021-09-17 15:02:00|3097|3091|3095.8|3089.8|3097|3091|3095.3|3089.3|8
1631890930000|2021-09-17 15:02:10|3096.5|3090.5|3097.5|3091.5|3097.5|3091.5|3096.5|3090.5|4
1631890940000|2021-09-17 15:02:20|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|4
1631890960000|2021-09-17 15:02:40|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3096.3|3090.3|4
1631890970000|2021-09-17 15:02:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1631890980000|2021-09-17 15:03:00|3095.5|3089.5|3094|3088|3095.5|3089.5|3094|3088|6
1631890990000|2021-09-17 15:03:10|3094.5|3088.5|3092.5|3086.5|3094.5|3088.5|3092.5|3086.5|5
1631891000000|2021-09-17 15:03:20|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|3
1631891010000|2021-09-17 15:03:30|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1631891020000|2021-09-17 15:03:40|3090.8|3084.8|3090|3084|3090.8|3084.8|3090|3084|2
1631891030000|2021-09-17 15:03:50|3090.3|3084.3|3092.3|3086.3|3092.3|3086.3|3090.3|3084.3|4
1631891040000|2021-09-17 15:04:00|3092|3086|3092|3086|3092|3086|3092|3086|1
1631891050000|2021-09-17 15:04:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1631891070000|2021-09-17 15:04:30|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|3
1631891090000|2021-09-17 15:04:50|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1631891100000|2021-09-17 15:05:00|3093.5|3087.5|3089.8|3083.8|3093.8|3087.8|3089.8|3083.8|7
1631891110000|2021-09-17 15:05:10|3089|3083|3087.8|3081.8|3089|3083|3086.8|3080.8|5
1631891120000|2021-09-17 15:05:20|3088|3082|3088.5|3082.5|3089.8|3083.8|3088|3082|5
1631891130000|2021-09-17 15:05:30|3088.3|3082.3|3087|3081|3088.3|3082.3|3087|3081|3
1631891140000|2021-09-17 15:05:40|3086.8|3080.8|3088.8|3082.8|3089|3083|3086.8|3080.8|7
1631891150000|2021-09-17 15:05:50|3089|3083|3089.3|3083.3|3090.5|3084.5|3089|3083|6
1631891160000|2021-09-17 15:06:00|3089|3083|3087.3|3081.3|3089|3083|3087.3|3081.3|2
1631891170000|2021-09-17 15:06:10|3087|3081|3089|3083|3089|3083|3086.5|3080.5|7
1631891180000|2021-09-17 15:06:20|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631891200000|2021-09-17 15:06:40|3089|3083|3087.5|3081.5|3089|3083|3087.5|3081.5|5
1631891210000|2021-09-17 15:06:50|3087.8|3081.8|3087.5|3081.5|3088.3|3082.3|3087.5|3081.5|5
1631891220000|2021-09-17 15:07:00|3087.3|3081.3|3087.3|3081.3|3089.3|3083.3|3085.8|3079.8|6
1631891240000|2021-09-17 15:07:20|3087.5|3081.5|3086.5|3080.5|3087.5|3081.5|3086.3|3080.3|7
1631891260000|2021-09-17 15:07:40|3087|3081|3086.8|3080.8|3087|3081|3086.3|3080.3|5
1631891270000|2021-09-17 15:07:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1631891280000|2021-09-17 15:08:00|3086.3|3080.3|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|3
1631891290000|2021-09-17 15:08:10|3086|3080|3086.5|3080.5|3086.5|3080.5|3085.5|3079.5|6
1631891300000|2021-09-17 15:08:20|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|3
1631891310000|2021-09-17 15:08:30|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1631891320000|2021-09-17 15:08:40|3087|3081|3087.8|3081.8|3087.8|3081.8|3087|3081|5
1631891330000|2021-09-17 15:08:50|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088.3|3082.3|2
1631891340000|2021-09-17 15:09:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1631891350000|2021-09-17 15:09:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1631891360000|2021-09-17 15:09:20|3089.5|3083.5|3091|3085|3091|3085|3089.5|3083.5|6
1631891370000|2021-09-17 15:09:30|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1631891380000|2021-09-17 15:09:40|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|4
1631891390000|2021-09-17 15:09:50|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|2
1631891400000|2021-09-17 15:10:00|3089.3|3083.3|3088|3082|3089.5|3083.5|3088|3082|6
1631891410000|2021-09-17 15:10:10|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086.5|3080.5|4
1631891420000|2021-09-17 15:10:20|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|3
1631891430000|2021-09-17 15:10:30|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631891440000|2021-09-17 15:10:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|2
1631891450000|2021-09-17 15:10:50|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|2
1631891460000|2021-09-17 15:11:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1631891490000|2021-09-17 15:11:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631891500000|2021-09-17 15:11:40|3083.8|3077.8|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|3
1631891530000|2021-09-17 15:12:10|3085.3|3079.3|3084|3078|3085.3|3079.3|3084|3078|4
1631891540000|2021-09-17 15:12:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1631891550000|2021-09-17 15:12:30|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|2
1631891560000|2021-09-17 15:12:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1631891570000|2021-09-17 15:12:50|3084|3078|3084|3078|3084|3078|3084|3078|1
1631891580000|2021-09-17 15:13:00|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1631891590000|2021-09-17 15:13:10|3083.3|3077.3|3081.5|3075.5|3083.3|3077.3|3081.5|3075.5|3
1631891600000|2021-09-17 15:13:20|3080.5|3074.5|3081.5|3075.5|3081.5|3075.5|3080.5|3074.5|3
1631891610000|2021-09-17 15:13:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1631891620000|2021-09-17 15:13:40|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631891630000|2021-09-17 15:13:50|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081|3075|3
1631891640000|2021-09-17 15:14:00|3082|3076|3082|3076|3082|3076|3082|3076|1
1631891650000|2021-09-17 15:14:10|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3080.8|3074.8|4
1631891660000|2021-09-17 15:14:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631891670000|2021-09-17 15:14:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1631891680000|2021-09-17 15:14:40|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1631891690000|2021-09-17 15:14:50|3083|3077|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|5
1631891700000|2021-09-17 15:15:00|3082.5|3076.5|3080.5|3074.5|3082.5|3076.5|3080.5|3074.5|4
1631891710000|2021-09-17 15:15:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631891730000|2021-09-17 15:15:30|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|2
1631891740000|2021-09-17 15:15:40|3080.5|3074.5|3079.5|3073.5|3080.5|3074.5|3079.5|3073.5|5
1631891750000|2021-09-17 15:15:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631891760000|2021-09-17 15:16:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|4
1631891770000|2021-09-17 15:16:10|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631891780000|2021-09-17 15:16:20|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1631891790000|2021-09-17 15:16:30|3079.8|3073.8|3080|3074|3080|3074|3079.3|3073.3|5
1631891800000|2021-09-17 15:16:40|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631891810000|2021-09-17 15:16:50|3079.8|3073.8|3078.8|3072.8|3080|3074|3078.8|3072.8|9
1631891820000|2021-09-17 15:17:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1631891840000|2021-09-17 15:17:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631891850000|2021-09-17 15:17:30|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|3
1631891860000|2021-09-17 15:17:40|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631891870000|2021-09-17 15:17:50|3079.8|3073.8|3079|3073|3080.3|3074.3|3079|3073|6
1631891880000|2021-09-17 15:18:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631891890000|2021-09-17 15:18:10|3080|3074|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|5
1631891900000|2021-09-17 15:18:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1631891910000|2021-09-17 15:18:30|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.8|3073.8|3
1631891930000|2021-09-17 15:18:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631891940000|2021-09-17 15:19:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631891950000|2021-09-17 15:19:10|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|3
1631891970000|2021-09-17 15:19:30|3080|3074|3079.3|3073.3|3080.3|3074.3|3078.8|3072.8|5
1631891980000|2021-09-17 15:19:40|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|4
1631891990000|2021-09-17 15:19:50|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1631892000000|2021-09-17 15:20:00|3079.3|3073.3|3078.3|3072.3|3079.3|3073.3|3078.3|3072.3|3
1631892010000|2021-09-17 15:20:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1631892080000|2021-09-17 15:21:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631892100000|2021-09-17 15:21:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1631892120000|2021-09-17 15:22:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1631892130000|2021-09-17 15:22:10|3076.3|3070.3|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|2
1631892140000|2021-09-17 15:22:20|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|4
1631892160000|2021-09-17 15:22:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631892180000|2021-09-17 15:23:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631892230000|2021-09-17 15:23:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1631892240000|2021-09-17 15:24:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1631892340000|2021-09-17 15:25:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631892350000|2021-09-17 15:25:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1631892360000|2021-09-17 15:26:00|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1631892450000|2021-09-17 15:27:30|3075.8|3069.8|3074.8|3068.8|3075.8|3069.8|3074.8|3068.8|2
1631892470000|2021-09-17 15:27:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631892480000|2021-09-17 15:28:00|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|4
1631892490000|2021-09-17 15:28:10|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1631892500000|2021-09-17 15:28:20|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|4
1631892520000|2021-09-17 15:28:40|3075|3069|3075|3069|3075.3|3069.3|3075|3069|3
1631892540000|2021-09-17 15:29:00|3075.3|3069.3|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|3
1631892550000|2021-09-17 15:29:10|3075.5|3069.5|3076|3070|3076|3070|3075.5|3069.5|3
1631892600000|2021-09-17 15:30:00|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1631892630000|2021-09-17 15:30:30|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1631892680000|2021-09-17 15:31:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1631892720000|2021-09-17 15:32:00|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|2
1631892730000|2021-09-17 15:32:10|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|3
1631892740000|2021-09-17 15:32:20|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1631892750000|2021-09-17 15:32:30|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1631892760000|2021-09-17 15:32:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1631892780000|2021-09-17 15:33:00|3074.8|3068.8|3075.8|3069.8|3076.3|3070.3|3074.8|3068.8|6
1631892790000|2021-09-17 15:33:10|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|4
1631892820000|2021-09-17 15:33:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1631892830000|2021-09-17 15:33:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1631892840000|2021-09-17 15:34:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1631892850000|2021-09-17 15:34:10|3077.3|3071.3|3078|3072|3078|3072|3077.3|3071.3|3
1631892880000|2021-09-17 15:34:40|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|2
1631892890000|2021-09-17 15:34:50|3078.8|3072.8|3079.8|3073.8|3079.8|3073.8|3078|3072|6
1631892900000|2021-09-17 15:35:00|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631892920000|2021-09-17 15:35:20|3079.5|3073.5|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|5
1631892930000|2021-09-17 15:35:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1631892940000|2021-09-17 15:35:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631892950000|2021-09-17 15:35:50|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|4
1631892960000|2021-09-17 15:36:00|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|2
1631892970000|2021-09-17 15:36:10|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1631893010000|2021-09-17 15:36:50|3082|3076|3079.8|3073.8|3082|3076|3079.8|3073.8|6
1631893020000|2021-09-17 15:37:00|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1631893080000|2021-09-17 15:38:00|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631893090000|2021-09-17 15:38:10|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1631893170000|2021-09-17 15:39:30|3080|3074|3083|3077|3083|3077|3080|3074|6
1631893180000|2021-09-17 15:39:40|3082.8|3076.8|3082|3076|3082.8|3076.8|3082|3076|2
1631893190000|2021-09-17 15:39:50|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1631893300000|2021-09-17 15:41:40|3083.3|3077.3|3081.8|3075.8|3083.3|3077.3|3081.8|3075.8|2
1631893320000|2021-09-17 15:42:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631893330000|2021-09-17 15:42:10|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1631893370000|2021-09-17 15:42:50|3082|3076|3082.3|3076.3|3082.8|3076.8|3082|3076|4
1631893420000|2021-09-17 15:43:40|3082|3076|3081|3075|3082|3076|3081|3075|3
1631893430000|2021-09-17 15:43:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631893440000|2021-09-17 15:44:00|3080.5|3074.5|3079.3|3073.3|3080.5|3074.5|3079.3|3073.3|5
1631893450000|2021-09-17 15:44:10|3079|3073|3078|3072|3079|3073|3078|3072|2
1631893500000|2021-09-17 15:45:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631893510000|2021-09-17 15:45:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1631893520000|2021-09-17 15:45:20|3077.8|3071.8|3078.8|3072.8|3078.8|3072.8|3077.8|3071.8|2
1631893540000|2021-09-17 15:45:40|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|3
1631893580000|2021-09-17 15:46:20|3080.3|3074.3|3081.3|3075.3|3082.3|3076.3|3080.3|3074.3|6
1631893620000|2021-09-17 15:47:00|3081|3075|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|4
1631893630000|2021-09-17 15:47:10|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|3
1631893650000|2021-09-17 15:47:30|3082|3076|3080.3|3074.3|3082|3076|3080.3|3074.3|4
1631893710000|2021-09-17 15:48:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631893730000|2021-09-17 15:48:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1631893750000|2021-09-17 15:49:10|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|2
1631893770000|2021-09-17 15:49:30|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|2
1631893780000|2021-09-17 15:49:40|3082|3076|3081.3|3075.3|3082.8|3076.8|3081.3|3075.3|4
1631893790000|2021-09-17 15:49:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1631893830000|2021-09-17 15:50:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631893960000|2021-09-17 15:52:40|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|2
1631893990000|2021-09-17 15:53:10|3080.8|3074.8|3081|3075|3081.5|3075.5|3080.5|3074.5|5
1631894100000|2021-09-17 15:55:00|3081.5|3075.5|3084|3078|3084|3078|3081.5|3075.5|5
1631894120000|2021-09-17 15:55:20|3084.3|3078.3|3085.3|3079.3|3085.3|3079.3|3084.3|3078.3|3
1631894130000|2021-09-17 15:55:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1631894140000|2021-09-17 15:55:40|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1631894160000|2021-09-17 15:56:00|3085.5|3079.5|3083|3077|3085.5|3079.5|3083|3077|3
1631894180000|2021-09-17 15:56:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1631894190000|2021-09-17 15:56:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631894200000|2021-09-17 15:56:40|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|3
1631894260000|2021-09-17 15:57:40|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1631894270000|2021-09-17 15:57:50|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|2
1631894280000|2021-09-17 15:58:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1631894310000|2021-09-17 15:58:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1631894320000|2021-09-17 15:58:40|3081.3|3075.3|3079.3|3073.3|3081.8|3075.8|3079.3|3073.3|3
1631894330000|2021-09-17 15:58:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631894340000|2021-09-17 15:59:00|3079.3|3073.3|3080|3074|3080|3074|3079.3|3073.3|2
1631894460000|2021-09-17 16:01:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1631894850000|2021-09-17 16:07:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1631894900000|2021-09-17 16:08:20|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|3
1631895150000|2021-09-17 16:12:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1631895230000|2021-09-17 16:13:50|3081|3075|3080|3074|3081|3075|3080|3074|2
1631895260000|2021-09-17 16:14:20|3080.3|3074.3|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|3
1631895270000|2021-09-17 16:14:30|3080.8|3074.8|3080|3074|3081|3075|3080|3074|4
1631895370000|2021-09-17 16:16:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1631895390000|2021-09-17 16:16:30|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|2
1631895410000|2021-09-17 16:16:50|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|2
1631895430000|2021-09-17 16:17:10|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|2
1631895440000|2021-09-17 16:17:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1631895470000|2021-09-17 16:17:50|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|2
1631895530000|2021-09-17 16:18:50|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|2
1631895680000|2021-09-17 16:21:20|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|2
1631895710000|2021-09-17 16:21:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631895860000|2021-09-17 16:24:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1631896290000|2021-09-17 16:31:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1631896360000|2021-09-17 16:32:40|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1631896460000|2021-09-17 16:34:20|3076.8|3070.8|3078.8|3072.8|3078.8|3072.8|3076.8|3070.8|2
1631896580000|2021-09-17 16:36:20|3079|3073|3079.8|3073.8|3079.8|3073.8|3079|3073|2
1631896630000|2021-09-17 16:37:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631896840000|2021-09-17 16:40:40|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1631896850000|2021-09-17 16:40:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1631896890000|2021-09-17 16:41:30|3079.8|3073.8|3078.8|3072.8|3079.8|3073.8|3078.8|3072.8|2
1631896910000|2021-09-17 16:41:50|3079|3073|3079|3073|3079|3073|3079|3073|1
1631896940000|2021-09-17 16:42:20|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1631896970000|2021-09-17 16:42:50|3079.5|3073.5|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|3
1631896990000|2021-09-17 16:43:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1631897070000|2021-09-17 16:44:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1631897160000|2021-09-17 16:46:00|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631897300000|2021-09-17 16:48:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1631897330000|2021-09-17 16:48:50|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|2
1631897340000|2021-09-17 16:49:00|3079|3073|3080|3074|3080|3074|3079|3073|2
1631897550000|2021-09-17 16:52:30|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1631897650000|2021-09-17 16:54:10|3080|3074|3080|3074|3080|3074|3080|3074|1
1631897680000|2021-09-17 16:54:40|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|2
1631897700000|2021-09-17 16:55:00|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1631897720000|2021-09-17 16:55:20|3078.9|3072.9|3077.4|3071.4|3078.9|3072.9|3077.4|3071.4|2
1631897730000|2021-09-17 16:55:30|3076.9|3070.9|3077.4|3071.4|3077.4|3071.4|3076.9|3070.9|2
1631897780000|2021-09-17 16:56:20|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1631897820000|2021-09-17 16:57:00|3078.1|3072.1|3078.6|3072.6|3078.6|3072.6|3078.1|3072.1|2
